1. HOME >
  2. 株価時系列 >
  3. 3857 >
  4. 2020年

3857 (株)ラック の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0301,0471,0231,04089,7001,040
2020-12-291,0001,0401,0001,040124,8001,040
2020-12-281,0141,044995997231,700997
2020-12-251,0321,0361,0071,014127,4001,014
2020-12-241,0201,0271,0121,017120,8001,017
2020-12-231,0011,0239981,018185,2001,018
2020-12-221,0331,0399951,000231,8001,000
2020-12-211,0501,0571,0321,036126,1001,036
2020-12-181,0591,0661,0431,058112,3001,058
2020-12-171,0531,0641,0491,05774,4001,057
2020-12-161,0451,0641,0451,05393,3001,053
2020-12-151,0711,0761,0481,058130,3001,058
2020-12-141,0681,0761,0621,071103,9001,071
2020-12-111,0421,0651,0421,065106,5001,065
2020-12-101,0661,0711,0401,045167,4001,045
2020-12-091,0911,1001,0631,072176,8001,072
2020-12-081,0751,0971,0741,09393,6001,093
2020-12-071,1131,1131,0751,080122,9001,080
2020-12-041,1011,1151,0921,111161,8001,111
2020-12-031,1171,1261,0961,100173,9001,100
2020-12-021,1211,1281,1071,128134,5001,128
2020-12-011,1121,1301,1041,120166,7001,120
2020-11-301,1491,1501,1061,112290,4001,112
2020-11-271,1401,1461,1181,136264,2001,136
2020-11-261,0781,1411,0781,136333,3001,136
2020-11-251,1011,1081,0711,072204,7001,072
2020-11-241,0791,0951,0671,090188,2001,090
2020-11-201,0781,0831,0691,073124,4001,073
2020-11-191,0661,0701,0441,064243,3001,064
2020-11-181,0801,0951,0701,075160,4001,075
2020-11-171,1201,1221,0711,084311,3001,084
2020-11-161,1391,1411,1151,117199,3001,117
2020-11-131,1641,1641,1111,134318,8001,134
2020-11-121,1801,1961,1521,167334,0001,167
2020-11-111,1801,1961,1411,159642,3001,159
2020-11-101,3251,3251,2541,270263,5001,270
2020-11-091,2891,3091,2821,307254,0001,307
2020-11-061,2551,2791,2501,277180,3001,277
2020-11-051,2631,2741,2411,243157,0001,243
2020-11-041,2261,2541,2181,253194,0001,253
2020-11-021,2391,2391,2021,217232,8001,217
2020-10-301,2601,2671,2161,220246,7001,220
2020-10-291,2401,2811,2361,277199,4001,277
2020-10-281,2921,3001,2461,270287,6001,270
2020-10-271,2511,2901,2181,280624,2001,280
2020-10-261,2421,2451,2001,200276,1001,200
2020-10-231,2621,2621,1941,242350,0001,242
2020-10-221,3401,3401,2351,275437,6001,275
2020-10-211,3511,3921,3391,351483,2001,351
2020-10-201,3061,3481,2991,348211,8001,348
2020-10-191,3181,3221,2681,316330,5001,316
2020-10-161,3311,3491,2741,288330,9001,288
2020-10-151,3721,3841,3111,330380,8001,330
2020-10-141,3251,3751,3221,372564,1001,372
2020-10-131,2871,3191,2751,315399,1001,315
2020-10-121,2541,2731,2471,271112,9001,271
2020-10-091,2501,2651,2321,245173,5001,245
2020-10-081,2501,2591,2361,249103,0001,249
2020-10-071,2561,2671,2441,244129,4001,244
2020-10-061,2771,2821,2481,25490,4001,254
2020-10-051,2411,2661,2261,264196,2001,264
2020-10-021,3051,3051,2231,241374,9001,241
2020-09-301,2981,3281,2741,280322,0001,280
2020-09-291,2901,2971,2711,296109,3001,296
2020-09-281,3001,3051,2601,282201,7001,282
2020-09-251,2701,2921,2651,291184,2001,291
2020-09-241,2841,3001,2521,256316,8001,256
2020-09-231,2391,2851,2291,279239,7001,279
2020-09-181,2331,2421,2091,232166,2001,232
2020-09-171,2481,2481,2101,233154,4001,233
2020-09-161,2011,2451,1971,244247,2001,244
2020-09-151,2001,2021,1871,19985,5001,199
2020-09-141,2001,2071,1811,197155,0001,197
2020-09-111,1481,1901,1481,189124,6001,189
2020-09-101,1701,1711,1461,14899,1001,148
2020-09-091,1721,1751,1481,161120,7001,161
2020-09-081,1721,1921,1531,184116,0001,184
2020-09-071,1401,2001,1301,181361,0001,181
2020-09-041,1101,1441,1061,124152,8001,124
2020-09-031,1301,1391,1081,133163,2001,133
2020-09-021,1241,1331,1131,126126,4001,126
2020-09-011,1241,1241,1001,116110,7001,116
2020-08-311,1201,1351,1071,118172,7001,118
2020-08-281,1791,1801,0721,090540,3001,090
2020-08-271,1951,2021,1601,169172,6001,169
2020-08-261,1951,2131,1901,200103,6001,200
2020-08-251,2201,2281,1901,194126,6001,194
2020-08-241,1951,2151,1871,210170,3001,210
2020-08-211,2001,2081,1801,192103,3001,192
2020-08-201,2051,2241,1721,181193,3001,181
2020-08-191,1871,2251,1851,222295,7001,222
2020-08-181,2051,2051,1701,188176,3001,188
2020-08-171,1881,2051,1641,200164,8001,200
2020-08-141,1931,1961,1681,180292,5001,180
2020-08-131,1561,2021,1411,177412,7001,177
2020-08-121,1401,1511,1031,150242,3001,150
2020-08-111,0781,1631,0601,141487,6001,141
2020-08-071,0531,1321,0051,1011,147,9001,101
2020-08-061,2351,2391,1651,203548,0001,203
2020-08-051,1451,2351,1291,227529,1001,227
2020-08-041,1051,1641,1051,159327,3001,159
2020-08-031,0631,1031,0591,103119,0001,103
2020-07-311,0991,0991,0331,046182,2001,046
2020-07-301,1051,1161,0851,09257,5001,092
2020-07-291,1111,1131,0871,103100,0001,103
2020-07-281,1251,1311,1071,10792,4001,107
2020-07-271,1281,1381,1151,129105,4001,129
2020-07-221,1261,1371,0911,133159,3001,133
2020-07-211,0961,1151,0941,113128,8001,113
2020-07-201,0801,0941,0671,090100,0001,090
2020-07-171,1001,1001,0651,07795,8001,077
2020-07-161,1141,1141,0851,09391,5001,093
2020-07-151,0811,0951,0741,09590,7001,095
2020-07-141,0801,0801,0561,074140,2001,074
2020-07-131,0861,0931,0771,093111,0001,093
2020-07-101,0951,1121,0741,075129,3001,075
2020-07-091,1241,1331,0951,095106,5001,095
2020-07-081,1441,1441,1251,129105,7001,129
2020-07-071,1401,1461,1101,146107,5001,146
2020-07-061,1251,1501,1231,14295,1001,142
2020-07-031,1091,1291,0981,125177,3001,125
2020-07-021,1391,1471,0781,103416,2001,103
2020-07-011,1701,2041,1481,150273,3001,150
2020-06-301,2111,2211,1441,164347,6001,164
2020-06-291,2171,2271,1841,200200,7001,200
2020-06-261,2811,2831,2361,240198,9001,240
2020-06-251,2651,2861,2521,281258,2001,281
2020-06-241,2901,3051,2581,272388,5001,272
2020-06-231,2791,2861,2371,263278,9001,263
2020-06-221,2651,2731,2321,262268,4001,262
2020-06-191,2011,2831,1961,269446,6001,269
2020-06-181,2241,2241,1841,193241,4001,193
2020-06-171,2111,2231,1961,218158,9001,218
2020-06-161,2001,2251,1881,211240,0001,211
2020-06-151,1951,2341,1621,170306,3001,170
2020-06-121,1871,2051,1581,187372,7001,187
2020-06-111,2591,3001,2321,237417,4001,237
2020-06-101,2411,2701,2211,260241,8001,260
2020-06-091,2791,2791,2281,244247,5001,244
2020-06-081,2751,2761,2411,271252,0001,271
2020-06-051,2851,2851,2481,266334,2001,266
2020-06-041,3201,3241,2501,276398,3001,276
2020-06-031,3601,3601,3031,309574,8001,309
2020-06-021,3141,3781,2881,3671,000,9001,367
2020-06-011,2451,3331,2441,3131,128,0001,313
2020-05-291,1701,2351,1701,235446,4001,235
2020-05-281,2271,2301,1671,179376,4001,179
2020-05-271,2221,2331,2041,231319,4001,231
2020-05-261,2351,2471,2101,222480,1001,222
2020-05-251,2001,2321,1931,228527,2001,228
2020-05-221,1851,2071,1731,180377,3001,180
2020-05-211,1901,1951,1711,185371,6001,185
2020-05-201,1501,1981,1341,195733,0001,195
2020-05-191,1141,1401,0651,138532,5001,138
2020-05-181,0871,0981,0621,091235,7001,091
2020-05-151,1091,1271,0781,098357,6001,098
2020-05-141,1241,1551,0951,109576,9001,109
2020-05-131,0691,1531,0641,103948,0001,103
2020-05-121,0121,0189991,010176,0001,010
2020-05-119991,0189921,012218,1001,012
2020-05-08975997971986221,600986
2020-05-07930987930975247,800975
2020-05-01920947912934215,100934
2020-04-30932941920922149,000922
2020-04-28928932902925141,200925
2020-04-27895941895926214,000926
2020-04-24921921885895129,700895
2020-04-23888918888917162,600917
2020-04-22898906878885115,700885
2020-04-21942943898910240,300910
2020-04-20926955920955198,100955
2020-04-17923967907911421,800911
2020-04-16891920886920190,800920
2020-04-15908908887898155,100898
2020-04-14890913886907157,400907
2020-04-13901917886890233,100890
2020-04-10905921883894272,100894
2020-04-09868904844904434,300904
2020-04-088029147918771,013,600877
2020-04-07771795754779121,400779
2020-04-06724758713756123,200756
2020-04-03740741702732120,800732
2020-04-0273074572173289,700732
2020-04-01752764726734117,800734
2020-03-31770780735751108,000751
2020-03-30742760730755100,300755
2020-03-27800808755770178,200770
2020-03-26772796754767212,000767
2020-03-25810810765787255,700787
2020-03-24690722672721219,300721
2020-03-23608655607653275,700653
2020-03-19639659593601267,600601
2020-03-18659671632636189,700636
2020-03-17595651592639283,700639
2020-03-16626659617625217,200625
2020-03-13625643599625319,700625
2020-03-12701744691699217,300699
2020-03-11767794731731141,400731
2020-03-10688778687763322,000763
2020-03-09840840762772293,300772
2020-03-06888893866868115,000868
2020-03-05915920894894115,700894
2020-03-04899929897900162,600900
2020-03-03962967910910187,600910
2020-03-02858935858930246,400930
2020-02-28910929866873297,400873
2020-02-27981998942943257,800943
2020-02-269981,005965981233,000981
2020-02-259901,0249901,013124,8001,013
2020-02-211,0261,0531,0261,05385,2001,053
2020-02-201,0501,0591,0301,04685,8001,046
2020-02-191,0131,0521,0131,047147,2001,047
2020-02-181,0101,0109921,001198,6001,001
2020-02-171,0331,0451,0161,018169,7001,018
2020-02-141,0771,0791,0451,048165,3001,048
2020-02-131,0831,1171,0741,088210,7001,088
2020-02-121,0461,0941,0301,086324,3001,086
2020-02-101,0101,0499851,045990,4001,045
2020-02-071,1201,1341,1021,133137,7001,133
2020-02-061,1201,1301,1161,121123,0001,121
2020-02-051,1171,1221,1021,115138,6001,115
2020-02-041,0891,1091,0701,107100,5001,107
2020-02-031,0551,0871,0441,079140,6001,079
2020-01-311,0761,0981,0701,089170,3001,089
2020-01-301,0931,1081,0711,076182,4001,076
2020-01-291,1231,1261,0951,108272,2001,108
2020-01-281,1001,1311,0861,124153,8001,124
2020-01-271,1101,1331,1001,113227,2001,113
2020-01-241,1641,1641,1361,153194,3001,153
2020-01-231,1721,1821,1521,157185,6001,157
2020-01-221,1911,1921,1711,178214,7001,178
2020-01-211,2001,2051,1711,200305,9001,200
2020-01-201,1591,2111,1501,204471,5001,204
2020-01-171,1441,1461,1301,140116,4001,140
2020-01-161,1581,1601,1371,143136,1001,143
2020-01-151,1631,1651,1431,150162,3001,150
2020-01-141,1581,1681,1461,156184,4001,156
2020-01-101,1451,1461,1361,145120,4001,145
2020-01-091,1281,1461,1231,141174,1001,141
2020-01-081,1361,1361,0981,123215,6001,123
2020-01-071,1211,1411,1101,136125,8001,136
2020-01-061,1181,1251,1081,11392,5001,113

分割・併合履歴 ： なし