3857 (株)ラックの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	810	827	810	819	62,800	819
2022-12-29	793	816	790	810	67,600	810
2022-12-28	802	802	791	796	59,800	796
2022-12-27	797	809	797	802	56,900	802
2022-12-26	803	807	790	794	81,500	794
2022-12-23	805	807	799	803	78,000	803
2022-12-22	796	811	796	809	44,200	809
2022-12-21	790	802	790	792	70,700	792
2022-12-20	803	826	787	793	158,400	793
2022-12-19	804	807	798	804	81,000	804
2022-12-16	807	821	807	813	42,800	813
2022-12-15	818	828	806	808	100,200	808
2022-12-14	819	823	813	820	51,200	820
2022-12-13	821	828	814	818	95,200	818
2022-12-12	833	840	815	822	90,900	822
2022-12-09	839	841	827	830	131,000	830
2022-12-08	807	848	795	843	341,100	843
2022-12-07	800	830	793	809	378,500	809
2022-12-06	773	811	770	808	190,300	808
2022-12-05	775	779	766	773	56,300	773
2022-12-02	778	780	772	779	62,000	779
2022-12-01	787	791	777	779	81,800	779
2022-11-30	795	795	784	784	80,200	784
2022-11-29	794	800	788	796	49,200	796
2022-11-28	805	805	789	798	72,400	798
2022-11-25	803	804	798	798	36,200	798
2022-11-24	799	807	797	797	63,400	797
2022-11-22	792	800	792	800	33,200	800
2022-11-21	785	798	782	798	39,500	798
2022-11-18	785	789	777	783	74,900	783
2022-11-17	781	793	781	783	34,600	783
2022-11-16	783	789	779	789	46,200	789
2022-11-15	791	792	785	788	24,600	788
2022-11-14	796	803	791	792	60,000	792
2022-11-11	790	801	789	793	76,700	793
2022-11-10	794	794	777	784	59,300	784
2022-11-09	790	794	782	794	42,400	794
2022-11-08	784	791	782	790	37,400	790
2022-11-07	785	785	773	778	42,800	778
2022-11-04	781	782	769	774	91,400	774
2022-11-02	795	799	782	782	127,100	782
2022-11-01	785	798	785	794	30,700	794
2022-10-31	801	802	782	783	98,100	783
2022-10-28	795	806	795	798	22,800	798
2022-10-27	801	805	794	802	26,200	802
2022-10-26	796	807	794	794	37,200	794
2022-10-25	803	805	794	796	57,900	796
2022-10-24	809	809	798	806	35,100	806
2022-10-21	819	820	803	808	41,700	808
2022-10-20	820	824	814	818	48,600	818
2022-10-19	810	828	804	827	105,500	827
2022-10-18	806	818	806	812	39,300	812
2022-10-17	801	810	800	805	34,300	805
2022-10-14	790	802	786	796	82,300	796
2022-10-13	785	789	780	781	28,600	781
2022-10-12	794	794	778	793	58,200	793
2022-10-11	798	798	790	792	35,100	792
2022-10-07	795	805	795	803	18,700	803
2022-10-06	790	806	790	805	53,800	805
2022-10-05	803	807	795	797	37,600	797
2022-10-04	795	804	785	803	77,900	803
2022-10-03	773	784	761	784	78,300	784
2022-09-30	791	794	778	782	86,200	782
2022-09-29	798	804	792	798	56,400	798
2022-09-28	803	820	786	797	145,100	797
2022-09-27	800	804	792	804	54,400	804
2022-09-26	801	806	791	799	76,400	799
2022-09-22	804	812	794	810	62,600	810
2022-09-21	808	811	799	811	80,000	811
2022-09-20	831	831	808	814	77,200	814
2022-09-16	819	833	811	824	70,200	824
2022-09-15	843	844	819	819	117,500	819
2022-09-14	840	864	837	842	132,300	842
2022-09-13	866	873	852	859	120,300	859
2022-09-12	864	875	857	865	294,000	865
2022-09-09	818	842	815	841	142,200	841
2022-09-08	809	823	804	812	93,200	812
2022-09-07	814	826	800	809	156,200	809
2022-09-06	790	809	790	806	58,400	806
2022-09-05	785	797	782	792	38,300	792
2022-09-02	799	800	782	789	61,800	789
2022-09-01	800	809	795	796	49,600	796
2022-08-31	817	822	808	808	49,300	808
2022-08-30	809	820	806	820	53,200	820
2022-08-29	801	809	795	809	90,800	809
2022-08-26	836	838	811	813	105,900	813
2022-08-25	832	850	825	841	113,300	841
2022-08-24	830	835	816	824	78,900	824
2022-08-23	813	832	808	829	151,500	829
2022-08-22	795	817	787	815	112,300	815
2022-08-19	787	818	787	796	256,700	796
2022-08-18	774	774	765	765	31,900	765
2022-08-17	771	783	770	775	71,800	775
2022-08-16	759	768	757	768	47,900	768
2022-08-15	775	775	750	756	124,300	756
2022-08-12	785	785	770	770	117,600	770
2022-08-10	798	801	788	788	33,600	788
2022-08-09	797	800	791	797	29,000	797
2022-08-08	805	805	788	797	36,300	797
2022-08-05	795	810	794	806	39,400	806
2022-08-04	787	798	786	795	30,100	795
2022-08-03	785	794	782	787	34,900	787
2022-08-02	785	789	778	780	25,700	780
2022-08-01	782	785	777	784	19,000	784
2022-07-29	792	792	776	782	33,100	782
2022-07-28	785	790	777	790	32,000	790
2022-07-27	778	786	776	778	26,900	778
2022-07-26	782	782	777	778	14,400	778
2022-07-25	795	795	774	777	64,700	777
2022-07-22	771	788	767	785	47,400	785
2022-07-21	761	775	761	775	45,100	775
2022-07-20	758	764	756	763	28,200	763
2022-07-19	759	759	749	749	32,900	749
2022-07-15	758	759	752	752	13,600	752
2022-07-14	752	758	747	758	25,800	758
2022-07-13	752	757	745	751	22,800	751
2022-07-12	770	772	750	752	96,800	752
2022-07-11	770	780	768	774	37,800	774
2022-07-08	775	779	766	767	54,700	767
2022-07-07	781	784	777	778	22,500	778
2022-07-06	768	779	768	779	24,800	779
2022-07-05	775	779	770	779	31,100	779
2022-07-04	780	780	757	763	48,500	763
2022-07-01	774	778	760	769	38,500	769
2022-06-30	776	786	774	774	49,900	774
2022-06-29	774	783	767	780	45,700	780
2022-06-28	777	783	776	776	24,300	776
2022-06-27	779	781	772	776	27,600	776
2022-06-24	769	775	765	765	51,400	765
2022-06-23	752	762	752	759	26,100	759
2022-06-22	767	767	750	752	27,200	752
2022-06-21	753	765	753	765	26,500	765
2022-06-20	772	773	741	747	79,800	747
2022-06-17	762	773	759	765	64,400	765
2022-06-16	794	802	778	779	57,800	779
2022-06-15	811	813	790	790	60,800	790
2022-06-14	795	814	789	814	99,200	814
2022-06-13	806	813	800	800	79,400	800
2022-06-10	825	825	815	816	52,500	816
2022-06-09	822	834	817	826	90,900	826
2022-06-08	820	832	820	826	46,600	826
2022-06-07	832	833	819	819	57,000	819
2022-06-06	812	840	809	834	100,400	834
2022-06-03	810	816	805	812	39,100	812
2022-06-02	802	809	793	805	39,800	805
2022-06-01	805	805	790	802	62,900	802
2022-05-31	805	809	793	805	47,500	805
2022-05-30	795	810	793	805	97,100	805
2022-05-27	802	802	783	789	50,700	789
2022-05-26	785	801	785	793	55,700	793
2022-05-25	797	797	778	786	58,300	786
2022-05-24	805	816	791	791	107,400	791
2022-05-23	786	803	785	803	90,300	803
2022-05-20	762	785	762	785	56,300	785
2022-05-19	779	793	757	762	168,100	762
2022-05-18	756	788	756	786	118,200	786
2022-05-17	760	774	745	749	164,400	749
2022-05-16	778	785	761	762	116,800	762
2022-05-13	767	787	766	778	129,700	778
2022-05-12	791	791	761	761	97,300	761
2022-05-11	795	811	791	796	59,100	796
2022-05-10	798	804	787	803	55,900	803
2022-05-09	808	813	799	799	79,600	799
2022-05-06	825	825	811	812	33,600	812
2022-05-02	812	826	812	821	32,600	821
2022-04-28	827	827	811	821	40,400	821
2022-04-27	811	827	808	827	49,100	827
2022-04-26	815	829	811	826	74,900	826
2022-04-25	800	811	795	805	55,200	805
2022-04-22	807	816	801	810	73,800	810
2022-04-21	821	823	809	817	45,200	817
2022-04-20	824	835	820	820	46,600	820
2022-04-19	819	829	812	821	43,700	821
2022-04-18	827	828	812	817	65,400	817
2022-04-15	840	841	812	827	148,200	827
2022-04-14	856	866	842	851	110,300	851
2022-04-13	860	866	851	863	122,700	863
2022-04-12	843	861	834	848	116,000	848
2022-04-11	873	877	845	855	150,800	855
2022-04-08	895	904	871	871	119,100	871
2022-04-07	916	916	879	887	184,700	887
2022-04-06	932	938	917	927	111,400	927
2022-04-05	948	956	938	943	125,100	943
2022-04-04	935	953	926	938	159,000	938
2022-04-01	911	934	896	926	98,100	926
2022-03-31	928	929	910	919	89,200	919
2022-03-30	934	955	928	939	100,600	939
2022-03-29	937	957	924	944	148,200	944
2022-03-28	936	936	918	927	99,300	927
2022-03-25	938	939	911	936	182,400	936
2022-03-24	920	937	914	936	153,400	936
2022-03-23	938	962	922	927	286,200	927
2022-03-22	945	955	935	940	269,800	940
2022-03-18	907	931	906	927	252,200	927
2022-03-17	895	909	886	896	143,700	896
2022-03-16	896	906	885	893	90,600	893
2022-03-15	907	917	881	894	180,300	894
2022-03-14	930	944	906	916	306,700	916
2022-03-11	850	912	848	911	562,700	911
2022-03-10	853	869	836	836	181,400	836
2022-03-09	850	875	841	841	258,300	841
2022-03-08	805	857	804	840	267,600	840
2022-03-07	784	809	780	809	155,800	809
2022-03-04	814	817	778	809	265,100	809
2022-03-03	840	850	810	829	306,300	829
2022-03-02	847	886	833	848	631,300	848
2022-03-01	840	883	836	860	819,600	860
2022-02-28	800	821	786	810	322,800	810
2022-02-25	773	776	759	774	148,200	774
2022-02-24	735	769	735	755	166,800	755
2022-02-22	738	746	727	735	80,100	735
2022-02-21	742	749	737	747	47,500	747
2022-02-18	742	749	734	743	45,500	743
2022-02-17	751	757	745	750	41,200	750
2022-02-16	762	767	751	757	42,100	757
2022-02-15	761	765	741	742	54,800	742
2022-02-14	760	764	749	763	95,800	763
2022-02-10	760	784	760	778	96,700	778
2022-02-09	750	764	746	764	97,600	764
2022-02-08	742	753	734	749	109,800	749
2022-02-07	746	746	733	741	65,500	741
2022-02-04	748	756	737	746	101,600	746
2022-02-03	748	749	737	747	78,600	747
2022-02-02	736	750	733	746	76,600	746
2022-02-01	739	748	726	732	117,600	732
2022-01-31	711	738	711	732	51,400	732
2022-01-28	735	738	718	721	87,800	721
2022-01-27	725	750	711	720	194,600	720
2022-01-26	747	765	735	738	205,000	738
2022-01-25	781	788	741	749	509,000	749
2022-01-24	814	829	760	796	2,828,700	796
2022-01-21	701	711	692	711	84,200	711
2022-01-20	708	717	701	704	50,700	704
2022-01-19	704	713	701	703	109,100	703
2022-01-18	712	721	707	709	59,900	709
2022-01-17	710	716	707	711	60,700	711
2022-01-14	713	718	708	717	113,500	717
2022-01-13	725	726	714	718	49,200	718
2022-01-12	722	729	720	723	47,300	723
2022-01-11	722	732	713	722	121,500	722
2022-01-07	728	734	710	719	67,700	719
2022-01-06	740	740	717	718	122,800	718
2022-01-05	760	760	744	747	97,200	747
2022-01-04	763	763	743	757	113,600	757

分割・併合履歴：なし

3857 (株)ラック の時系列データ [2022年度]

3857 (株)ラックの時系列データ [2022年度]