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
2021/06/18 2,360.0 2,378.0 2,260.0 2,269.0 566,100
2021/06/17 2,363.0 2,382.0 2,324.0 2,343.0 344,200
2021/06/16 2,374.0 2,439.0 2,358.0 2,395.0 425,800
2021/06/15 2,485.0 2,487.0 2,347.0 2,375.0 902,500
2021/06/14 2,415.0 2,482.0 2,400.0 2,475.0 992,000
2021/06/11 2,575.0 2,597.0 2,413.0 2,418.0 1,826,100
2021/06/10 2,742.0 2,749.0 2,570.0 2,635.0 1,161,300
2021/06/09 2,778.0 2,879.0 2,754.0 2,773.0 905,000
2021/06/08 2,710.0 2,774.0 2,684.0 2,741.0 351,600
2021/06/07 2,752.0 2,759.0 2,690.0 2,710.0 302,600
2021/06/04 2,800.0 2,804.0 2,690.0 2,712.0 422,900
2021/06/03 2,791.0 2,860.0 2,775.0 2,806.0 442,800
2021/06/02 2,759.0 2,855.0 2,707.0 2,780.0 487,000
2021/06/01 2,737.0 2,808.0 2,726.0 2,773.0 458,000
2021/05/31 2,719.0 2,755.0 2,674.0 2,687.0 448,700
2021/05/28 2,772.0 2,832.0 2,718.0 2,738.0 517,600
2021/05/27 2,780.0 2,840.0 2,766.0 2,769.0 458,600
2021/05/26 2,867.0 2,870.0 2,774.0 2,795.0 552,700
2021/05/25 2,962.0 3,005.0 2,846.0 2,851.0 613,800
2021/05/24 3,050.0 3,100.0 2,945.0 2,953.0 593,700
2021/05/21 2,932.0 3,035.0 2,920.0 3,015.0 454,500
2021/05/20 2,980.0 2,990.0 2,896.0 2,911.0 364,500
2021/05/19 2,950.0 3,025.0 2,930.0 2,980.0 308,400
2021/05/18 2,889.0 3,005.0 2,853.0 2,981.0 475,400
2021/05/17 2,950.0 2,968.0 2,837.0 2,871.0 479,700
2021/05/14 2,811.0 2,944.0 2,793.0 2,907.0 823,400
2021/05/13 2,885.0 2,939.0 2,723.0 2,745.0 928,500
2021/05/12 3,085.0 3,150.0 2,790.0 2,837.0 1,130,700
2021/05/11 3,135.0 3,180.0 3,065.0 3,100.0 368,400
2021/05/10 3,260.0 3,315.0 3,110.0 3,195.0 444,700
2021/05/07 3,200.0 3,275.0 3,155.0 3,230.0 369,700
2021/05/06 3,135.0 3,295.0 3,100.0 3,230.0 551,100
2021/04/30 3,100.0 3,200.0 3,075.0 3,200.0 429,500
2021/04/28 3,070.0 3,175.0 3,015.0 3,155.0 475,200
2021/04/27 3,020.0 3,080.0 2,953.0 3,050.0 694,700
2021/04/26 3,165.0 3,175.0 2,933.0 2,949.0 1,346,500
2021/04/23 3,160.0 3,320.0 3,130.0 3,225.0 1,163,600
2021/04/22 2,925.0 3,175.0 2,920.0 3,160.0 1,103,800
2021/04/21 2,826.0 2,923.0 2,784.0 2,875.0 581,800
2021/04/20 2,838.0 2,903.0 2,816.0 2,857.0 611,800
2021/04/19 2,971.0 3,045.0 2,858.0 2,867.0 862,900
2021/04/16 2,995.0 3,020.0 2,913.0 2,991.0 731,600
2021/04/15 2,981.0 3,005.0 2,875.0 2,945.0 1,175,500
2021/04/14 3,075.0 3,210.0 3,035.0 3,050.0 1,112,100
2021/04/13 2,954.0 3,075.0 2,937.0 3,065.0 1,145,300
2021/04/12 2,990.0 3,015.0 2,885.0 2,954.0 1,265,400
2021/04/09 2,887.0 3,010.0 2,882.0 2,984.0 1,548,100
2021/04/08 2,749.0 2,905.0 2,694.0 2,900.0 1,637,200
2021/04/07 2,752.0 2,755.0 2,690.0 2,733.0 1,078,800
2021/04/06 2,760.0 2,814.0 2,745.0 2,809.0 1,070,700