3857 (株)ラック の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 819 | 830 | 807 | 809 | 103,400 | 809 |
2024-03-27 | 837 | 838 | 827 | 831 | 102,500 | 831 |
2024-03-26 | 832 | 842 | 828 | 837 | 104,800 | 837 |
2024-03-25 | 830 | 847 | 829 | 830 | 153,200 | 830 |
2024-03-22 | 840 | 841 | 821 | 822 | 134,300 | 822 |
2024-03-21 | 841 | 850 | 823 | 830 | 284,000 | 830 |
2024-03-19 | 848 | 853 | 840 | 841 | 141,700 | 841 |
2024-03-18 | 853 | 866 | 847 | 851 | 210,500 | 851 |
2024-03-15 | 861 | 887 | 860 | 861 | 191,300 | 861 |
2024-03-14 | 845 | 873 | 844 | 864 | 170,600 | 864 |
2024-03-13 | 870 | 886 | 845 | 852 | 493,600 | 852 |
2024-03-12 | 821 | 865 | 813 | 861 | 529,700 | 861 |
2024-03-11 | 830 | 837 | 808 | 823 | 732,100 | 823 |
2024-03-08 | 910 | 921 | 831 | 889 | 2,171,400 | 889 |
2024-03-07 | 941 | 990 | 890 | 930 | 3,098,800 | 930 |
2024-03-06 | 887 | 939 | 880 | 926 | 1,900,200 | 926 |
2024-03-05 | 854 | 890 | 843 | 875 | 2,271,600 | 875 |
2024-03-04 | 798 | 812 | 788 | 809 | 300,500 | 809 |
2024-03-01 | 796 | 805 | 792 | 802 | 212,900 | 802 |
2024-02-29 | 796 | 803 | 783 | 803 | 329,700 | 803 |
2024-02-28 | 757 | 811 | 753 | 811 | 544,000 | 811 |
2024-02-27 | 740 | 765 | 738 | 756 | 329,400 | 756 |
2024-02-26 | 730 | 743 | 730 | 738 | 166,500 | 738 |
2024-02-22 | 738 | 738 | 726 | 728 | 70,100 | 728 |
2024-02-21 | 732 | 736 | 730 | 736 | 41,900 | 736 |
2024-02-20 | 728 | 738 | 727 | 738 | 115,200 | 738 |
2024-02-19 | 716 | 724 | 715 | 724 | 77,400 | 724 |
2024-02-16 | 718 | 722 | 708 | 719 | 52,900 | 719 |
2024-02-15 | 719 | 720 | 708 | 713 | 82,500 | 713 |
2024-02-14 | 725 | 725 | 718 | 719 | 42,200 | 719 |
2024-02-13 | 729 | 730 | 721 | 725 | 82,400 | 725 |
2024-02-09 | 731 | 740 | 728 | 728 | 87,800 | 728 |
2024-02-08 | 739 | 740 | 730 | 736 | 123,600 | 736 |
2024-02-07 | 735 | 738 | 732 | 737 | 70,200 | 737 |
2024-02-06 | 732 | 734 | 728 | 731 | 36,600 | 731 |
2024-02-05 | 726 | 733 | 726 | 728 | 48,100 | 728 |
2024-02-02 | 725 | 729 | 724 | 724 | 26,200 | 724 |
2024-02-01 | 725 | 728 | 721 | 726 | 49,600 | 726 |
2024-01-31 | 733 | 733 | 727 | 730 | 28,200 | 730 |
2024-01-30 | 732 | 736 | 730 | 736 | 61,700 | 736 |
2024-01-29 | 728 | 732 | 727 | 732 | 35,600 | 732 |
2024-01-26 | 731 | 731 | 724 | 724 | 70,900 | 724 |
2024-01-25 | 733 | 733 | 727 | 732 | 60,100 | 732 |
2024-01-24 | 730 | 734 | 725 | 734 | 46,400 | 734 |
2024-01-23 | 730 | 734 | 726 | 732 | 56,800 | 732 |
2024-01-22 | 718 | 729 | 718 | 725 | 67,500 | 725 |
2024-01-19 | 716 | 718 | 713 | 713 | 30,200 | 713 |
2024-01-18 | 713 | 716 | 710 | 714 | 30,900 | 714 |
2024-01-17 | 719 | 719 | 713 | 713 | 63,300 | 713 |
2024-01-16 | 721 | 724 | 718 | 722 | 41,400 | 722 |
2024-01-15 | 719 | 721 | 717 | 721 | 46,200 | 721 |
2024-01-12 | 720 | 720 | 712 | 717 | 83,300 | 717 |
2024-01-11 | 721 | 722 | 715 | 720 | 99,500 | 720 |
2024-01-10 | 718 | 724 | 717 | 718 | 57,900 | 718 |
2024-01-09 | 714 | 722 | 714 | 722 | 72,300 | 722 |
2024-01-05 | 714 | 714 | 708 | 709 | 52,800 | 709 |
2024-01-04 | 701 | 711 | 696 | 708 | 71,700 | 708 |
分割・併合履歴 : なし