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
2024-11-131,1541,1551,1541,154787,8001,154
2024-11-121,1551,1571,1541,1542,993,6001,154
2024-11-11---753-753
2024-11-08---753-753
2024-11-0774775574175349,300753
2024-11-0673974373274223,500742
2024-11-0573073872973821,300738
2024-11-0173173572672839,400728
2024-10-3174274273073945,400739
2024-10-3073574273374260,500742
2024-10-2972473372373126,100731
2024-10-2871372771272417,200724
2024-10-2573173171272080,000720
2024-10-2473674072873031,400730
2024-10-2374574673473647,600736
2024-10-2274874974074044,800740
2024-10-2175075474774830,100748
2024-10-1875575674274889,100748
2024-10-1776376375375344,300753
2024-10-1675876775576727,800767
2024-10-1576576775876337,500763
2024-10-1176076776076139,400761
2024-10-1077877876176122,700761
2024-10-0977478176777885,700778
2024-10-0876576675576254,900762
2024-10-0776577076476525,800765
2024-10-0476176475876226,700762
2024-10-0376777075976146,700761
2024-10-0276776775675928,900759
2024-10-0176277376176835,400768
2024-09-30761771751758263,700758
2024-09-27778810773804161,800804
2024-09-2678279077778297,300782
2024-09-25792793775780118,200780
2024-09-24764794755789195,100789
2024-09-2074575074374340,600743
2024-09-1973374973374249,300742
2024-09-1873674173073317,400733
2024-09-1773774672573339,600733
2024-09-1373974073173339,100733
2024-09-1273974573574252,000742
2024-09-1174474472072490,400724
2024-09-1075075274474752,200747
2024-09-09723748723747102,800747
2024-09-06753764743746101,200746
2024-09-0575177375176156,300761
2024-09-04764766752755110,100755
2024-09-0377678677678443,600784
2024-09-0278678677378053,700780
2024-08-3077978977978440,900784
2024-08-2977778277677735,300777
2024-08-2878978977677752,400777
2024-08-2779079077678550,600785
2024-08-2678379278279139,100791
2024-08-2379179178178321,800783
2024-08-2278879377878445,800784
2024-08-2179179878678739,100787
2024-08-2077680177679677,900796
2024-08-1978378477177151,100771
2024-08-1678078276878048,600780
2024-08-1577277676176579,700765
2024-08-1476777475676972,000769
2024-08-13770770746765105,200765
2024-08-09779788762775108,200775
2024-08-0876077374876486,100764
2024-08-07735780727769166,500769
2024-08-06729759721735284,100735
2024-08-05798799682682608,000682
2024-08-02835843820832177,100832
2024-08-01890890855861117,800861
2024-07-3188389187489139,000891
2024-07-3090590587988779,400887
2024-07-29893913885908166,700908
2024-07-26880891875878108,400878
2024-07-25890893860880221,100880
2024-07-24928931903906221,400906
2024-07-23904928893922265,900922
2024-07-229309628959061,144,300906
2024-07-19875896859896164,200896
2024-07-1887187986987595,000875
2024-07-1788088787487693,700876
2024-07-1687988187287773,300877
2024-07-12855878853875152,100875
2024-07-1186587285985979,800859
2024-07-10870870853863131,200863
2024-07-09878887866869160,600869
2024-07-08868903866878467,900878
2024-07-05847865837853214,500853
2024-07-04869870847847172,700847
2024-07-03863863845858183,800858
2024-07-02838856833854221,400854
2024-07-0183883983083599,600835
2024-06-28814838805831159,700831
2024-06-2780281480280863,200808
2024-06-2681181180080261,000802
2024-06-2581381380380961,600809
2024-06-2478981478980797,800807
2024-06-2179879878678639,500786
2024-06-2079280379179886,600798
2024-06-1977878877678848,200788
2024-06-1876877576777538,100775
2024-06-1776376775876641,700766
2024-06-1475076375076238,700762
2024-06-1375976275275323,300753
2024-06-1276176675975927,800759
2024-06-1176676775976159,100761
2024-06-1075876475276238,400762
2024-06-0775075575075025,700750
2024-06-0675676774874847,300748
2024-06-0576476475575530,400755
2024-06-0475776475676141,900761
2024-06-0375876075175768,600757
2024-05-3174975774575764,700757
2024-05-3074774873974871,000748
2024-05-2976476475275344,700753
2024-05-2876877376376351,400763
2024-05-2776776975676751,900767
2024-05-2476177376076788,500767
2024-05-2378178176677250,200772
2024-05-2278278577978245,300782
2024-05-2178879078278227,000782
2024-05-2077878877678443,100784
2024-05-1776677575777588,100775
2024-05-1678278276977258,300772
2024-05-1578678877678280,700782
2024-05-14812814785786144,800786
2024-05-1379380779380639,400806
2024-05-1081181279379357,300793
2024-05-0981881880881227,400812
2024-05-0881881981381729,000817
2024-05-0781382381181860,200818
2024-05-0280381280380936,400809
2024-05-0180281279780747,800807
2024-04-3081081880380967,700809
2024-04-2680481280180481,900804
2024-04-2582782781081055,900810
2024-04-2482182981782963,700829
2024-04-2381282681181681,700816
2024-04-2281081680581045,000810
2024-04-19820820793803122,700803
2024-04-1881082281082237,300822
2024-04-17830831810819156,000819
2024-04-16830834820826105,400826
2024-04-15815843814834242,700834
2024-04-12813815803805103,000805
2024-04-11776811771811142,700811
2024-04-1078979278278463,700784
2024-04-09758785754780100,200780
2024-04-0875676074875471,900754
2024-04-0575576675175682,600756
2024-04-0477577576176185,300761
2024-04-03759777757766114,700766
2024-04-02784787766766153,900766
2024-04-01808808783783198,700783
2024-03-2982082480881068,200810
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