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
2024-03-28819830807809103,400809
2024-03-27837838827831102,500831
2024-03-26832842828837104,800837
2024-03-25830847829830153,200830
2024-03-22840841821822134,300822
2024-03-21841850823830284,000830
2024-03-19848853840841141,700841
2024-03-18853866847851210,500851
2024-03-15861887860861191,300861
2024-03-14845873844864170,600864
2024-03-13870886845852493,600852
2024-03-12821865813861529,700861
2024-03-11830837808823732,100823
2024-03-089109218318892,171,400889
2024-03-079419908909303,098,800930
2024-03-068879398809261,900,200926
2024-03-058548908438752,271,600875
2024-03-04798812788809300,500809
2024-03-01796805792802212,900802
2024-02-29796803783803329,700803
2024-02-28757811753811544,000811
2024-02-27740765738756329,400756
2024-02-26730743730738166,500738
2024-02-2273873872672870,100728
2024-02-2173273673073641,900736
2024-02-20728738727738115,200738
2024-02-1971672471572477,400724
2024-02-1671872270871952,900719
2024-02-1571972070871382,500713
2024-02-1472572571871942,200719
2024-02-1372973072172582,400725
2024-02-0973174072872887,800728
2024-02-08739740730736123,600736
2024-02-0773573873273770,200737
2024-02-0673273472873136,600731
2024-02-0572673372672848,100728
2024-02-0272572972472426,200724
2024-02-0172572872172649,600726
2024-01-3173373372773028,200730
2024-01-3073273673073661,700736
2024-01-2972873272773235,600732
2024-01-2673173172472470,900724
2024-01-2573373372773260,100732
2024-01-2473073472573446,400734
2024-01-2373073472673256,800732
2024-01-2271872971872567,500725
2024-01-1971671871371330,200713
2024-01-1871371671071430,900714
2024-01-1771971971371363,300713
2024-01-1672172471872241,400722
2024-01-1571972171772146,200721
2024-01-1272072071271783,300717
2024-01-1172172271572099,500720
2024-01-1071872471771857,900718
2024-01-0971472271472272,300722
2024-01-0571471470870952,800709
2024-01-0470171169670871,700708

分割・併合履歴 : なし