3857 (株)ラックの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-02-21	1,156	1,157	1,156	1,156	53,900	1,156
2025-02-20	1,157	1,157	1,156	1,157	25,000	1,157
2025-02-19	1,157	1,158	1,157	1,157	18,500	1,157
2025-02-18	1,157	1,158	1,157	1,157	14,600	1,157
2025-02-17	1,157	1,158	1,157	1,157	21,200	1,157
2025-02-14	1,157	1,158	1,157	1,157	8,400	1,157
2025-02-13	1,157	1,158	1,156	1,156	17,700	1,156
2025-02-12	1,157	1,158	1,156	1,157	25,700	1,157
2025-02-10	1,157	1,157	1,156	1,156	7,800	1,156
2025-02-07	1,158	1,158	1,157	1,157	2,600	1,157
2025-02-06	1,156	1,158	1,156	1,156	15,400	1,156
2025-02-05	1,156	1,158	1,156	1,158	28,800	1,158
2025-02-04	1,156	1,157	1,156	1,156	42,400	1,156
2025-02-03	1,155	1,157	1,155	1,156	13,500	1,156
2025-01-31	1,155	1,157	1,155	1,156	11,900	1,156
2025-01-30	1,155	1,157	1,155	1,155	18,500	1,155
2025-01-29	1,155	1,157	1,155	1,156	31,600	1,156
2025-01-28	1,155	1,157	1,155	1,155	21,000	1,155
2025-01-27	1,155	1,156	1,155	1,156	169,800	1,156
2025-01-24	1,155	1,156	1,155	1,155	73,100	1,155
2025-01-23	1,155	1,157	1,155	1,155	43,500	1,155
2025-01-22	1,156	1,156	1,155	1,155	60,800	1,155
2025-01-21	1,156	1,156	1,155	1,156	34,900	1,156
2025-01-20	1,155	1,156	1,155	1,156	13,900	1,156
2025-01-17	1,153	1,157	1,153	1,157	90,500	1,157
2025-01-16	1,151	1,153	1,151	1,153	95,000	1,153
2025-01-15	1,150	1,152	1,150	1,151	38,400	1,151
2025-01-14	1,152	1,153	1,147	1,150	159,800	1,150
2025-01-10	1,157	1,157	1,154	1,155	275,200	1,155
2025-01-09	1,157	1,158	1,157	1,157	57,400	1,157
2025-01-08	1,157	1,158	1,157	1,157	104,600	1,157
2025-01-07	1,157	1,158	1,157	1,157	81,300	1,157
2025-01-06	1,157	1,158	1,157	1,157	121,500	1,157

分割・併合履歴：なし

3857 (株)ラック の時系列データ [2025年度]