！決算発表予定日 2024/11/29
3031東証P貸借
業種 情報・通信業
ラクーンホールディングス 株価時系列データ
PTS
736
円
(22:12)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 799 (24/10/22) | 461 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 799 (24/10/22) | 461 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 691 | 728 | 688 | 728 | +42 | +6.1 | 1,063,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,110 | 1,141 | 957 | 968 | -135 | -12.2 | 2,661,600 |
| 2/24 | 1,117 | 1,139 | 1,083 | 1,103 | -14 | -1.3 | 437,700 |
| 2/17 | 1,142 | 1,165 | 1,111 | 1,117 | -26 | -2.3 | 461,700 |
| 2/10 | 1,158 | 1,176 | 1,135 | 1,143 | -6 | -0.5 | 542,300 |
| 2/3 | 1,176 | 1,219 | 1,141 | 1,149 | -28 | -2.4 | 867,100 |
| 1/27 | 1,137 | 1,197 | 1,131 | 1,177 | +48 | +4.3 | 715,300 |
| 1/20 | 1,065 | 1,160 | 1,063 | 1,129 | +56 | +5.2 | 720,700 |
| 1/13 | 1,086 | 1,128 | 1,068 | 1,073 | +1 | +0.1 | 476,000 |
| 1/6 | 1,081 | 1,083 | 1,051 | 1,072 | -9 | -0.8 | 356,300 |
| 12/30 | 1,062 | 1,090 | 1,014 | 1,081 | +14 | +1.3 | 670,000 |
| 12/23 | 1,130 | 1,159 | 1,041 | 1,067 | -72 | -6.3 | 1,021,500 |
| 12/16 | 1,205 | 1,212 | 1,120 | 1,139 | -88 | -7.2 | 1,196,400 |
| 12/9 | 1,228 | 1,285 | 1,194 | 1,227 | -13 | -1.1 | 1,135,100 |
| 12/2 | 1,315 | 1,315 | 1,204 | 1,240 | -76 | -5.8 | 2,137,100 |
| 11/25 | 1,340 | 1,354 | 1,277 | 1,316 | +23 | +1.8 | 1,144,200 |
| 11/18 | 1,260 | 1,311 | 1,222 | 1,293 | +40 | +3.2 | 1,113,500 |
| 11/11 | 1,214 | 1,253 | 1,192 | 1,253 | +48 | +4.0 | 598,200 |
| 11/4 | 1,237 | 1,255 | 1,188 | 1,205 | -3 | -0.3 | 883,300 |
| 10/28 | 1,180 | 1,214 | 1,143 | 1,208 | +58 | +5.0 | 1,442,400 |
| 10/21 | 1,130 | 1,221 | 1,130 | 1,150 | +20 | +1.8 | 1,656,900 |
| 10/14 | 1,140 | 1,150 | 1,096 | 1,130 | -38 | -3.3 | 1,048,800 |
| 10/7 | 1,022 | 1,177 | 1,004 | 1,168 | +145 | +14.2 | 2,716,700 |
| 9/30 | 1,087 | 1,104 | 1,016 | 1,023 | -69 | -6.3 | 1,158,300 |
| 9/22 | 1,170 | 1,193 | 1,079 | 1,092 | -90 | -7.6 | 941,800 |
| 9/16 | 1,247 | 1,307 | 1,168 | 1,182 | -56 | -4.5 | 1,732,100 |
| 9/9 | 1,293 | 1,326 | 1,212 | 1,238 | -66 | -5.1 | 1,767,600 |
| 9/2 | 1,329 | 1,406 | 1,251 | 1,304 | -68 | -5.0 | 2,983,500 |
| 8/26 | 1,350 | 1,412 | 1,328 | 1,372 | 0 | 0.0 | 800,800 |
| 8/19 | 1,345 | 1,425 | 1,270 | 1,372 | +21 | +1.6 | 1,582,500 |
| 8/12 | 1,560 | 1,565 | 1,296 | 1,351 | -218 | -13.9 | 1,739,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
