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
2023-12-29	695	705	692	705	84,600	705
2023-12-28	688	701	688	701	54,300	701
2023-12-27	686	691	684	688	116,400	688
2023-12-26	692	692	685	685	117,200	685
2023-12-25	700	700	684	687	151,200	687
2023-12-22	696	700	693	693	60,500	693
2023-12-21	696	699	692	699	86,600	699
2023-12-20	710	711	695	701	99,000	701
2023-12-19	698	706	695	706	64,100	706
2023-12-18	698	702	697	702	56,400	702
2023-12-15	699	704	699	701	29,900	701
2023-12-14	703	707	697	698	117,600	698
2023-12-13	704	707	702	706	34,700	706
2023-12-12	707	711	702	702	70,600	702
2023-12-11	708	713	707	707	36,000	707
2023-12-08	711	717	706	707	63,800	707
2023-12-07	726	727	715	715	60,200	715
2023-12-06	724	730	724	730	26,500	730
2023-12-05	735	735	724	725	33,300	725
2023-12-04	733	738	729	738	41,900	738
2023-12-01	742	742	734	738	38,100	738
2023-11-30	735	743	730	743	71,800	743
2023-11-29	723	740	723	738	72,100	738
2023-11-28	728	729	723	726	36,000	726
2023-11-27	724	728	723	723	29,000	723
2023-11-24	730	730	723	724	28,900	724
2023-11-22	717	731	717	731	49,400	731
2023-11-21	715	719	713	715	39,800	715
2023-11-20	713	718	712	715	35,600	715
2023-11-17	707	715	707	712	23,000	712
2023-11-16	708	713	707	710	39,300	710
2023-11-15	712	713	707	710	41,300	710
2023-11-14	710	712	707	711	22,600	711
2023-11-13	721	721	704	706	69,100	706
2023-11-10	725	725	715	721	41,200	721
2023-11-09	715	726	711	724	41,200	724
2023-11-08	725	725	713	713	24,200	713
2023-11-07	726	726	720	720	18,400	720
2023-11-06	725	727	723	726	33,100	726
2023-11-02	724	728	721	722	30,000	722
2023-11-01	727	728	720	724	16,500	724
2023-10-31	718	727	713	727	24,700	727
2023-10-30	716	720	715	715	15,300	715
2023-10-27	712	722	712	720	18,800	720
2023-10-26	712	719	712	717	16,500	717
2023-10-25	721	722	712	720	22,400	720
2023-10-24	710	715	696	715	50,600	715
2023-10-23	721	722	710	711	46,400	711
2023-10-20	725	726	716	726	35,600	726
2023-10-19	725	729	723	728	15,900	728
2023-10-18	717	727	717	726	13,700	726
2023-10-17	728	728	717	717	29,900	717
2023-10-16	718	724	717	717	23,700	717
2023-10-13	736	736	722	722	33,100	722
2023-10-12	736	739	730	739	21,700	739
2023-10-11	743	743	732	736	26,200	736
2023-10-10	745	745	739	742	18,300	742
2023-10-06	737	738	732	737	9,200	737
2023-10-05	721	738	721	738	32,900	738
2023-10-04	724	732	718	718	67,800	718
2023-10-03	751	755	731	731	76,700	731
2023-10-02	779	784	756	756	78,400	756
2023-09-29	764	772	757	764	47,400	764
2023-09-28	767	776	759	764	53,100	764
2023-09-27	773	778	769	778	55,800	778
2023-09-26	775	779	770	776	52,800	776
2023-09-25	769	776	765	774	102,600	774
2023-09-22	755	765	755	761	28,500	761
2023-09-21	767	767	755	757	27,500	757
2023-09-20	760	770	760	761	53,500	761
2023-09-19	753	761	753	756	39,600	756
2023-09-15	755	758	750	753	40,100	753
2023-09-14	760	760	752	759	20,100	759
2023-09-13	760	766	754	760	28,100	760
2023-09-12	756	765	756	762	12,700	762
2023-09-11	766	767	753	756	43,900	756
2023-09-08	760	767	759	763	28,500	763
2023-09-07	765	768	757	760	33,900	760
2023-09-06	763	771	762	766	65,700	766
2023-09-05	755	763	755	763	21,900	763
2023-09-04	758	760	753	755	35,200	755
2023-09-01	753	759	750	750	18,300	750
2023-08-31	752	756	751	752	36,200	752
2023-08-30	748	751	743	750	30,800	750
2023-08-29	738	748	738	746	26,500	746
2023-08-28	741	741	737	738	23,300	738
2023-08-25	743	743	731	741	25,700	741
2023-08-24	738	739	730	734	25,800	734
2023-08-23	727	735	725	734	21,100	734
2023-08-22	722	727	720	726	11,900	726
2023-08-21	719	727	719	724	12,700	724
2023-08-18	713	723	707	719	22,000	719
2023-08-17	725	727	710	714	46,600	714
2023-08-16	737	737	728	728	33,500	728
2023-08-15	739	746	736	742	18,900	742
2023-08-14	738	746	738	743	27,500	743
2023-08-10	740	745	734	738	28,300	738
2023-08-09	730	745	725	742	58,700	742
2023-08-08	743	745	734	734	57,300	734
2023-08-07	739	752	734	750	35,900	750
2023-08-04	735	745	735	741	21,100	741
2023-08-03	740	741	733	735	36,300	735
2023-08-02	752	752	741	747	26,900	747
2023-08-01	756	756	747	752	15,800	752
2023-07-31	756	759	750	751	41,700	751
2023-07-28	753	757	749	756	23,800	756
2023-07-27	756	757	752	755	11,100	755
2023-07-26	752	756	749	756	16,200	756
2023-07-25	761	761	750	751	38,700	751
2023-07-24	753	757	748	751	25,800	751
2023-07-21	753	753	746	751	34,300	751
2023-07-20	755	756	751	751	13,800	751
2023-07-19	754	759	754	755	12,200	755
2023-07-18	750	757	750	754	18,500	754
2023-07-14	749	755	748	752	17,200	752
2023-07-13	748	753	746	749	18,900	749
2023-07-12	751	754	747	753	20,600	753
2023-07-11	754	758	750	754	18,200	754
2023-07-10	756	761	752	754	25,500	754
2023-07-07	754	762	752	757	14,300	757
2023-07-06	769	769	754	758	48,600	758
2023-07-05	767	778	765	770	46,800	770
2023-07-04	755	775	751	766	76,700	766
2023-07-03	753	758	750	755	35,100	755
2023-06-30	753	753	747	751	16,500	751
2023-06-29	744	756	744	756	44,300	756
2023-06-28	735	742	735	740	22,000	740
2023-06-27	735	742	731	735	34,100	735
2023-06-26	742	762	735	740	83,300	740
2023-06-23	752	758	738	742	70,900	742
2023-06-22	750	751	741	744	58,500	744
2023-06-21	753	760	751	754	35,100	754
2023-06-20	756	765	747	756	70,700	756
2023-06-19	755	769	747	756	181,200	756
2023-06-16	719	741	719	741	113,900	741
2023-06-15	716	722	713	715	31,300	715
2023-06-14	717	719	712	715	24,000	715
2023-06-13	724	725	717	717	37,000	717
2023-06-12	711	723	711	723	51,500	723
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]