ラクーンホールディングス(3031) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/22 1,553.0 1,573.0 1,501.0 1,540.0 640,100
2021/09/21 1,501.0 1,535.0 1,500.0 1,519.0 487,300
2021/09/17 1,518.0 1,584.0 1,488.0 1,561.0 977,800
2021/09/16 1,595.0 1,613.0 1,528.0 1,545.0 845,600
2021/09/15 1,638.0 1,661.0 1,602.0 1,618.0 658,500
2021/09/14 1,665.0 1,689.0 1,651.0 1,663.0 803,000
2021/09/13 1,686.0 1,745.0 1,646.0 1,673.0 1,681,000
2021/09/10 1,567.0 1,653.0 1,542.0 1,651.0 1,240,300
2021/09/09 1,509.0 1,577.0 1,486.0 1,561.0 1,344,300
2021/09/08 1,498.0 1,544.0 1,447.0 1,527.0 1,708,700
2021/09/07 1,598.0 1,598.0 1,508.0 1,518.0 2,133,100
2021/09/06 1,657.0 1,662.0 1,595.0 1,618.0 1,091,400
2021/09/03 1,616.0 1,642.0 1,579.0 1,625.0 1,675,500
2021/09/02 1,788.0 1,890.0 1,650.0 1,656.0 2,764,100
2021/09/01 1,765.0 1,773.0 1,765.0 1,765.0 394,600
2021/08/31 2,251.0 2,276.0 2,201.0 2,265.0 430,900
2021/08/30 2,230.0 2,252.0 2,169.0 2,248.0 372,400
2021/08/27 2,165.0 2,202.0 2,140.0 2,183.0 194,000
2021/08/26 2,177.0 2,221.0 2,156.0 2,183.0 287,400
2021/08/25 2,175.0 2,193.0 2,152.0 2,177.0 227,400
2021/08/24 2,184.0 2,195.0 2,160.0 2,176.0 289,700
2021/08/23 2,165.0 2,202.0 2,136.0 2,173.0 208,600
2021/08/20 2,192.0 2,216.0 2,126.0 2,158.0 365,700
2021/08/19 2,233.0 2,283.0 2,211.0 2,214.0 272,500
2021/08/18 2,280.0 2,297.0 2,229.0 2,288.0 367,700
2021/08/17 2,382.0 2,382.0 2,311.0 2,318.0 300,200
2021/08/16 2,390.0 2,401.0 2,335.0 2,370.0 315,200
2021/08/13 2,388.0 2,453.0 2,388.0 2,427.0 302,200
2021/08/12 2,418.0 2,470.0 2,355.0 2,380.0 516,400
2021/08/11 2,345.0 2,428.0 2,333.0 2,415.0 442,300
2021/08/10 2,196.0 2,354.0 2,175.0 2,333.0 681,300
2021/08/06 2,304.0 2,304.0 2,152.0 2,161.0 656,200
2021/08/05 2,254.0 2,337.0 2,233.0 2,310.0 307,800
2021/08/04 2,311.0 2,311.0 2,256.0 2,260.0 235,800
2021/08/03 2,328.0 2,352.0 2,295.0 2,316.0 175,600
2021/08/02 2,372.0 2,387.0 2,305.0 2,328.0 290,900
2021/07/30 2,345.0 2,403.0 2,321.0 2,347.0 412,100
2021/07/29 2,307.0 2,396.0 2,285.0 2,377.0 424,800
2021/07/28 2,409.0 2,409.0 2,260.0 2,265.0 505,400
2021/07/27 2,460.0 2,473.0 2,417.0 2,432.0 223,200
2021/07/26 2,411.0 2,463.0 2,401.0 2,457.0 367,900
2021/07/21 2,373.0 2,410.0 2,351.0 2,371.0 440,200
2021/07/20 2,318.0 2,402.0 2,300.0 2,333.0 455,800
2021/07/19 2,386.0 2,431.0 2,345.0 2,356.0 419,000
2021/07/16 2,351.0 2,450.0 2,336.0 2,436.0 585,500
2021/07/15 2,548.0 2,560.0 2,365.0 2,380.0 1,268,800
2021/07/14 2,384.0 2,502.0 2,361.0 2,499.0 881,700
2021/07/13 2,399.0 2,430.0 2,322.0 2,348.0 637,800
2021/07/12 2,300.0 2,360.0 2,269.0 2,357.0 457,600
2021/07/09 2,237.0 2,308.0 2,206.0 2,267.0 680,600