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 |
---|---|---|---|---|---|---|
2024-11-13 | 1,154 | 1,155 | 1,154 | 1,154 | 787,800 | 1,154 |
2024-11-12 | 1,155 | 1,157 | 1,154 | 1,154 | 2,993,600 | 1,154 |
2024-11-11 | - | - | - | 753 | - | 753 |
2024-11-08 | - | - | - | 753 | - | 753 |
2024-11-07 | 747 | 755 | 741 | 753 | 49,300 | 753 |
2024-11-06 | 739 | 743 | 732 | 742 | 23,500 | 742 |
2024-11-05 | 730 | 738 | 729 | 738 | 21,300 | 738 |
2024-11-01 | 731 | 735 | 726 | 728 | 39,400 | 728 |
2024-10-31 | 742 | 742 | 730 | 739 | 45,400 | 739 |
2024-10-30 | 735 | 742 | 733 | 742 | 60,500 | 742 |
2024-10-29 | 724 | 733 | 723 | 731 | 26,100 | 731 |
2024-10-28 | 713 | 727 | 712 | 724 | 17,200 | 724 |
2024-10-25 | 731 | 731 | 712 | 720 | 80,000 | 720 |
2024-10-24 | 736 | 740 | 728 | 730 | 31,400 | 730 |
2024-10-23 | 745 | 746 | 734 | 736 | 47,600 | 736 |
2024-10-22 | 748 | 749 | 740 | 740 | 44,800 | 740 |
2024-10-21 | 750 | 754 | 747 | 748 | 30,100 | 748 |
2024-10-18 | 755 | 756 | 742 | 748 | 89,100 | 748 |
2024-10-17 | 763 | 763 | 753 | 753 | 44,300 | 753 |
2024-10-16 | 758 | 767 | 755 | 767 | 27,800 | 767 |
2024-10-15 | 765 | 767 | 758 | 763 | 37,500 | 763 |
2024-10-11 | 760 | 767 | 760 | 761 | 39,400 | 761 |
2024-10-10 | 778 | 778 | 761 | 761 | 22,700 | 761 |
2024-10-09 | 774 | 781 | 767 | 778 | 85,700 | 778 |
2024-10-08 | 765 | 766 | 755 | 762 | 54,900 | 762 |
2024-10-07 | 765 | 770 | 764 | 765 | 25,800 | 765 |
2024-10-04 | 761 | 764 | 758 | 762 | 26,700 | 762 |
2024-10-03 | 767 | 770 | 759 | 761 | 46,700 | 761 |
2024-10-02 | 767 | 767 | 756 | 759 | 28,900 | 759 |
2024-10-01 | 762 | 773 | 761 | 768 | 35,400 | 768 |
2024-09-30 | 761 | 771 | 751 | 758 | 263,700 | 758 |
2024-09-27 | 778 | 810 | 773 | 804 | 161,800 | 804 |
2024-09-26 | 782 | 790 | 777 | 782 | 97,300 | 782 |
2024-09-25 | 792 | 793 | 775 | 780 | 118,200 | 780 |
2024-09-24 | 764 | 794 | 755 | 789 | 195,100 | 789 |
2024-09-20 | 745 | 750 | 743 | 743 | 40,600 | 743 |
2024-09-19 | 733 | 749 | 733 | 742 | 49,300 | 742 |
2024-09-18 | 736 | 741 | 730 | 733 | 17,400 | 733 |
2024-09-17 | 737 | 746 | 725 | 733 | 39,600 | 733 |
2024-09-13 | 739 | 740 | 731 | 733 | 39,100 | 733 |
2024-09-12 | 739 | 745 | 735 | 742 | 52,000 | 742 |
2024-09-11 | 744 | 744 | 720 | 724 | 90,400 | 724 |
2024-09-10 | 750 | 752 | 744 | 747 | 52,200 | 747 |
2024-09-09 | 723 | 748 | 723 | 747 | 102,800 | 747 |
2024-09-06 | 753 | 764 | 743 | 746 | 101,200 | 746 |
2024-09-05 | 751 | 773 | 751 | 761 | 56,300 | 761 |
2024-09-04 | 764 | 766 | 752 | 755 | 110,100 | 755 |
2024-09-03 | 776 | 786 | 776 | 784 | 43,600 | 784 |
2024-09-02 | 786 | 786 | 773 | 780 | 53,700 | 780 |
2024-08-30 | 779 | 789 | 779 | 784 | 40,900 | 784 |
2024-08-29 | 777 | 782 | 776 | 777 | 35,300 | 777 |
2024-08-28 | 789 | 789 | 776 | 777 | 52,400 | 777 |
2024-08-27 | 790 | 790 | 776 | 785 | 50,600 | 785 |
2024-08-26 | 783 | 792 | 782 | 791 | 39,100 | 791 |
2024-08-23 | 791 | 791 | 781 | 783 | 21,800 | 783 |
2024-08-22 | 788 | 793 | 778 | 784 | 45,800 | 784 |
2024-08-21 | 791 | 798 | 786 | 787 | 39,100 | 787 |
2024-08-20 | 776 | 801 | 776 | 796 | 77,900 | 796 |
2024-08-19 | 783 | 784 | 771 | 771 | 51,100 | 771 |
2024-08-16 | 780 | 782 | 768 | 780 | 48,600 | 780 |
2024-08-15 | 772 | 776 | 761 | 765 | 79,700 | 765 |
2024-08-14 | 767 | 774 | 756 | 769 | 72,000 | 769 |
2024-08-13 | 770 | 770 | 746 | 765 | 105,200 | 765 |
2024-08-09 | 779 | 788 | 762 | 775 | 108,200 | 775 |
2024-08-08 | 760 | 773 | 748 | 764 | 86,100 | 764 |
2024-08-07 | 735 | 780 | 727 | 769 | 166,500 | 769 |
2024-08-06 | 729 | 759 | 721 | 735 | 284,100 | 735 |
2024-08-05 | 798 | 799 | 682 | 682 | 608,000 | 682 |
2024-08-02 | 835 | 843 | 820 | 832 | 177,100 | 832 |
2024-08-01 | 890 | 890 | 855 | 861 | 117,800 | 861 |
2024-07-31 | 883 | 891 | 874 | 891 | 39,000 | 891 |
2024-07-30 | 905 | 905 | 879 | 887 | 79,400 | 887 |
2024-07-29 | 893 | 913 | 885 | 908 | 166,700 | 908 |
2024-07-26 | 880 | 891 | 875 | 878 | 108,400 | 878 |
2024-07-25 | 890 | 893 | 860 | 880 | 221,100 | 880 |
2024-07-24 | 928 | 931 | 903 | 906 | 221,400 | 906 |
2024-07-23 | 904 | 928 | 893 | 922 | 265,900 | 922 |
2024-07-22 | 930 | 962 | 895 | 906 | 1,144,300 | 906 |
2024-07-19 | 875 | 896 | 859 | 896 | 164,200 | 896 |
2024-07-18 | 871 | 879 | 869 | 875 | 95,000 | 875 |
2024-07-17 | 880 | 887 | 874 | 876 | 93,700 | 876 |
2024-07-16 | 879 | 881 | 872 | 877 | 73,300 | 877 |
2024-07-12 | 855 | 878 | 853 | 875 | 152,100 | 875 |
2024-07-11 | 865 | 872 | 859 | 859 | 79,800 | 859 |
2024-07-10 | 870 | 870 | 853 | 863 | 131,200 | 863 |
2024-07-09 | 878 | 887 | 866 | 869 | 160,600 | 869 |
2024-07-08 | 868 | 903 | 866 | 878 | 467,900 | 878 |
2024-07-05 | 847 | 865 | 837 | 853 | 214,500 | 853 |
2024-07-04 | 869 | 870 | 847 | 847 | 172,700 | 847 |
2024-07-03 | 863 | 863 | 845 | 858 | 183,800 | 858 |
2024-07-02 | 838 | 856 | 833 | 854 | 221,400 | 854 |
2024-07-01 | 838 | 839 | 830 | 835 | 99,600 | 835 |
2024-06-28 | 814 | 838 | 805 | 831 | 159,700 | 831 |
2024-06-27 | 802 | 814 | 802 | 808 | 63,200 | 808 |
2024-06-26 | 811 | 811 | 800 | 802 | 61,000 | 802 |
2024-06-25 | 813 | 813 | 803 | 809 | 61,600 | 809 |
2024-06-24 | 789 | 814 | 789 | 807 | 97,800 | 807 |
2024-06-21 | 798 | 798 | 786 | 786 | 39,500 | 786 |
2024-06-20 | 792 | 803 | 791 | 798 | 86,600 | 798 |
2024-06-19 | 778 | 788 | 776 | 788 | 48,200 | 788 |
2024-06-18 | 768 | 775 | 767 | 775 | 38,100 | 775 |
2024-06-17 | 763 | 767 | 758 | 766 | 41,700 | 766 |
2024-06-14 | 750 | 763 | 750 | 762 | 38,700 | 762 |
2024-06-13 | 759 | 762 | 752 | 753 | 23,300 | 753 |
2024-06-12 | 761 | 766 | 759 | 759 | 27,800 | 759 |
2024-06-11 | 766 | 767 | 759 | 761 | 59,100 | 761 |
2024-06-10 | 758 | 764 | 752 | 762 | 38,400 | 762 |
2024-06-07 | 750 | 755 | 750 | 750 | 25,700 | 750 |
2024-06-06 | 756 | 767 | 748 | 748 | 47,300 | 748 |
2024-06-05 | 764 | 764 | 755 | 755 | 30,400 | 755 |
2024-06-04 | 757 | 764 | 756 | 761 | 41,900 | 761 |
2024-06-03 | 758 | 760 | 751 | 757 | 68,600 | 757 |
2024-05-31 | 749 | 757 | 745 | 757 | 64,700 | 757 |
2024-05-30 | 747 | 748 | 739 | 748 | 71,000 | 748 |
2024-05-29 | 764 | 764 | 752 | 753 | 44,700 | 753 |
2024-05-28 | 768 | 773 | 763 | 763 | 51,400 | 763 |
2024-05-27 | 767 | 769 | 756 | 767 | 51,900 | 767 |
2024-05-24 | 761 | 773 | 760 | 767 | 88,500 | 767 |
2024-05-23 | 781 | 781 | 766 | 772 | 50,200 | 772 |
2024-05-22 | 782 | 785 | 779 | 782 | 45,300 | 782 |
2024-05-21 | 788 | 790 | 782 | 782 | 27,000 | 782 |
2024-05-20 | 778 | 788 | 776 | 784 | 43,100 | 784 |
2024-05-17 | 766 | 775 | 757 | 775 | 88,100 | 775 |
2024-05-16 | 782 | 782 | 769 | 772 | 58,300 | 772 |
2024-05-15 | 786 | 788 | 776 | 782 | 80,700 | 782 |
2024-05-14 | 812 | 814 | 785 | 786 | 144,800 | 786 |
2024-05-13 | 793 | 807 | 793 | 806 | 39,400 | 806 |
2024-05-10 | 811 | 812 | 793 | 793 | 57,300 | 793 |
2024-05-09 | 818 | 818 | 808 | 812 | 27,400 | 812 |
2024-05-08 | 818 | 819 | 813 | 817 | 29,000 | 817 |
2024-05-07 | 813 | 823 | 811 | 818 | 60,200 | 818 |
2024-05-02 | 803 | 812 | 803 | 809 | 36,400 | 809 |
2024-05-01 | 802 | 812 | 797 | 807 | 47,800 | 807 |
2024-04-30 | 810 | 818 | 803 | 809 | 67,700 | 809 |
2024-04-26 | 804 | 812 | 801 | 804 | 81,900 | 804 |
2024-04-25 | 827 | 827 | 810 | 810 | 55,900 | 810 |
2024-04-24 | 821 | 829 | 817 | 829 | 63,700 | 829 |
2024-04-23 | 812 | 826 | 811 | 816 | 81,700 | 816 |
2024-04-22 | 810 | 816 | 805 | 810 | 45,000 | 810 |
2024-04-19 | 820 | 820 | 793 | 803 | 122,700 | 803 |
2024-04-18 | 810 | 822 | 810 | 822 | 37,300 | 822 |
2024-04-17 | 830 | 831 | 810 | 819 | 156,000 | 819 |
2024-04-16 | 830 | 834 | 820 | 826 | 105,400 | 826 |
2024-04-15 | 815 | 843 | 814 | 834 | 242,700 | 834 |
2024-04-12 | 813 | 815 | 803 | 805 | 103,000 | 805 |
2024-04-11 | 776 | 811 | 771 | 811 | 142,700 | 811 |
2024-04-10 | 789 | 792 | 782 | 784 | 63,700 | 784 |
2024-04-09 | 758 | 785 | 754 | 780 | 100,200 | 780 |
2024-04-08 | 756 | 760 | 748 | 754 | 71,900 | 754 |
2024-04-05 | 755 | 766 | 751 | 756 | 82,600 | 756 |
2024-04-04 | 775 | 775 | 761 | 761 | 85,300 | 761 |
2024-04-03 | 759 | 777 | 757 | 766 | 114,700 | 766 |
2024-04-02 | 784 | 787 | 766 | 766 | 153,900 | 766 |
2024-04-01 | 808 | 808 | 783 | 783 | 198,700 | 783 |
2024-03-29 | 820 | 824 | 808 | 810 | 68,200 | 810 |
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