3031 東証プライム 情報・通信業
ラクーンホールディングス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 680.0 | 690.0 | 672.0 | 686.0 | 492,700 | 686.0 |
2024/9/3 | 662.0 | 693.0 | 662.0 | 686.0 | 1,088,600 | 686.0 |
2024/9/2 | 620.0 | 674.0 | 620.0 | 661.0 | 3,010,000 | 661.0 |
2024/8/30 | 584.0 | 589.0 | 574.0 | 576.0 | 286,100 | 576.0 |
2024/8/29 | 574.0 | 588.0 | 573.0 | 583.0 | 116,000 | 583.0 |
2024/8/28 | 592.0 | 592.0 | 573.0 | 579.0 | 164,100 | 579.0 |
2024/8/27 | 585.0 | 596.0 | 583.0 | 595.0 | 108,700 | 595.0 |
2024/8/26 | 580.0 | 596.0 | 577.0 | 589.0 | 136,800 | 589.0 |
2024/8/23 | 585.0 | 586.0 | 578.0 | 578.0 | 76,500 | 578.0 |
2024/8/22 | 577.0 | 587.0 | 571.0 | 584.0 | 80,300 | 584.0 |
2024/8/21 | 568.0 | 578.0 | 560.0 | 577.0 | 115,600 | 577.0 |
2024/8/20 | 566.0 | 580.0 | 564.0 | 577.0 | 107,600 | 577.0 |
2024/8/19 | 553.0 | 563.0 | 544.0 | 559.0 | 119,200 | 559.0 |
2024/8/16 | 550.0 | 558.0 | 546.0 | 556.0 | 100,500 | 556.0 |
2024/8/15 | 535.0 | 546.0 | 532.0 | 541.0 | 75,000 | 541.0 |
2024/8/14 | 534.0 | 542.0 | 527.0 | 539.0 | 92,500 | 539.0 |
2024/8/13 | 525.0 | 539.0 | 524.0 | 538.0 | 75,500 | 538.0 |
2024/8/9 | 534.0 | 536.0 | 514.0 | 523.0 | 145,800 | 523.0 |
2024/8/8 | 520.0 | 534.0 | 512.0 | 524.0 | 158,400 | 524.0 |
2024/8/7 | 506.0 | 537.0 | 498.0 | 521.0 | 182,000 | 521.0 |