3857 (株)ラックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	719	721	712	712	30,500	712
2023-06-08	721	721	714	719	40,900	719
2023-06-07	720	730	718	720	116,100	720
2023-06-06	709	714	706	713	77,900	713
2023-06-05	700	706	698	706	78,400	706
2023-06-02	692	698	692	696	16,200	696
2023-06-01	690	697	690	690	26,200	690
2023-05-31	689	695	685	693	50,500	693
2023-05-30	687	690	680	687	60,100	687
2023-05-29	693	693	682	682	92,900	682
2023-05-26	698	698	690	690	38,000	690
2023-05-25	703	703	693	696	48,300	696
2023-05-24	700	706	695	702	42,900	702
2023-05-23	700	704	697	697	44,100	697
2023-05-22	697	700	688	700	48,200	700
2023-05-19	700	700	693	693	63,100	693
2023-05-18	705	705	696	700	73,500	700
2023-05-17	702	705	700	701	28,700	701
2023-05-16	707	710	702	702	29,100	702
2023-05-15	714	720	702	710	58,700	710
2023-05-12	722	726	713	719	48,400	719
2023-05-11	701	718	701	716	50,400	716
2023-05-10	706	708	701	704	21,400	704
2023-05-09	704	715	704	706	42,200	706
2023-05-08	697	707	697	704	30,200	704
2023-05-02	692	696	691	696	24,000	696
2023-05-01	693	698	692	694	34,500	694
2023-04-28	692	692	687	689	31,500	689
2023-04-27	691	692	688	689	29,400	689
2023-04-26	690	693	688	691	30,300	691
2023-04-25	695	695	691	691	32,600	691
2023-04-24	692	693	690	690	12,400	690
2023-04-21	697	697	689	689	49,500	689
2023-04-20	698	701	696	698	15,600	698
2023-04-19	702	702	694	698	31,700	698
2023-04-18	704	705	701	702	17,600	702
2023-04-17	701	704	699	704	15,000	704
2023-04-14	699	702	696	701	27,800	701
2023-04-13	691	698	691	698	14,200	698
2023-04-12	693	696	690	693	22,200	693
2023-04-11	696	698	693	693	13,500	693
2023-04-10	690	696	689	696	16,500	696
2023-04-07	691	693	689	689	16,700	689
2023-04-06	697	698	690	690	32,100	690
2023-04-05	699	702	696	700	27,900	700
2023-04-04	709	710	700	701	40,300	701
2023-04-03	702	708	701	708	23,200	708
2023-03-31	708	710	701	701	23,200	701
2023-03-30	708	708	703	706	27,900	706
2023-03-29	708	718	708	715	25,300	715
2023-03-28	709	713	707	708	13,600	708
2023-03-27	712	715	709	710	18,900	710
2023-03-24	710	711	705	711	30,900	711
2023-03-23	700	710	700	710	14,600	710
2023-03-22	700	704	697	701	16,100	701
2023-03-20	699	706	690	690	30,700	690
2023-03-17	702	704	700	700	31,000	700
2023-03-16	688	702	684	702	81,000	702
2023-03-15	700	701	695	700	28,500	700
2023-03-14	703	703	688	690	85,800	690
2023-03-13	710	716	698	703	158,600	703
2023-03-10	721	723	713	714	66,800	714
2023-03-09	722	724	719	723	47,100	723
2023-03-08	719	722	719	720	20,700	720
2023-03-07	721	724	718	719	21,300	719
2023-03-06	725	725	715	721	32,100	721
2023-03-03	717	722	714	720	40,200	720
2023-03-02	719	723	716	716	25,500	716
2023-03-01	725	727	718	720	31,900	720
2023-02-28	730	731	723	723	34,100	723
2023-02-27	728	733	725	731	34,900	731
2023-02-24	725	728	719	728	45,200	728
2023-02-22	717	720	711	716	53,200	716
2023-02-21	722	732	720	722	51,200	722
2023-02-20	703	720	703	720	87,400	720
2023-02-17	698	708	696	701	71,700	701
2023-02-16	698	705	693	700	81,800	700
2023-02-15	707	713	687	691	243,100	691
2023-02-14	702	715	698	707	549,600	707
2023-02-13	810	810	790	792	131,600	792
2023-02-10	810	819	804	814	57,700	814
2023-02-09	802	813	802	813	27,600	813
2023-02-08	809	809	803	804	18,100	804
2023-02-07	803	809	801	807	26,100	807
2023-02-06	806	808	799	801	34,000	801
2023-02-03	802	803	799	803	24,700	803
2023-02-02	806	808	801	801	17,200	801
2023-02-01	810	812	804	804	32,300	804
2023-01-31	807	807	802	806	21,500	806
2023-01-30	801	808	801	805	30,900	805
2023-01-27	803	810	801	801	23,500	801
2023-01-26	799	804	799	803	14,700	803
2023-01-25	805	810	800	804	45,700	804
2023-01-24	813	818	806	806	47,400	806
2023-01-23	810	821	803	813	79,400	813
2023-01-20	797	802	795	801	23,000	801
2023-01-19	796	803	796	798	11,900	798
2023-01-18	797	802	793	800	36,000	800
2023-01-17	794	800	792	795	22,100	795
2023-01-16	793	797	791	791	24,800	791
2023-01-13	795	799	793	794	26,600	794
2023-01-12	802	805	796	797	27,100	797
2023-01-11	804	809	796	800	42,600	800
2023-01-10	810	814	801	801	25,200	801
2023-01-06	796	810	794	805	103,900	805
2023-01-05	811	814	796	796	39,700	796
2023-01-04	818	825	810	812	36,500	812

分割・併合履歴：なし

3857 (株)ラック の時系列データ [2023年度]

3857 (株)ラックの時系列データ [2023年度]