！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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,524 | 1,584 | 1,468 | 1,569 | +43 | +2.8 | 747,200 |
| 7/29 | 1,505 | 1,546 | 1,408 | 1,526 | -8 | -0.5 | 1,177,700 |
| 7/22 | 1,476 | 1,546 | 1,441 | 1,534 | +58 | +3.9 | 747,500 |
| 7/15 | 1,665 | 1,684 | 1,470 | 1,476 | -167 | -10.2 | 1,025,600 |
| 7/8 | 1,554 | 1,679 | 1,452 | 1,643 | +101 | +6.6 | 2,609,500 |
| 7/1 | 1,800 | 1,807 | 1,488 | 1,542 | -284 | -15.6 | 3,508,700 |
| 6/24 | 1,580 | 1,899 | 1,458 | 1,826 | +264 | +16.9 | 4,030,700 |
| 6/17 | 1,443 | 1,694 | 1,431 | 1,562 | +187 | +13.6 | 6,158,900 |
| 6/10 | 1,430 | 1,512 | 1,368 | 1,375 | -67 | -4.7 | 1,187,200 |
| 6/3 | 1,481 | 1,490 | 1,352 | 1,442 | -9 | -0.6 | 782,900 |
| 5/27 | 1,465 | 1,592 | 1,432 | 1,451 | +3 | +0.2 | 1,125,300 |
| 5/20 | 1,484 | 1,489 | 1,393 | 1,448 | -27 | -1.8 | 1,003,800 |
| 5/13 | 1,428 | 1,483 | 1,365 | 1,475 | +29 | +2.0 | 1,058,400 |
| 5/6 | 1,412 | 1,446 | 1,370 | 1,446 | +33 | +2.3 | 537,900 |
| 4/28 | 1,320 | 1,432 | 1,310 | 1,413 | +85 | +6.4 | 1,754,500 |
| 4/22 | 1,175 | 1,364 | 1,170 | 1,328 | +143 | +12.1 | 1,586,100 |
| 4/15 | 1,209 | 1,224 | 1,151 | 1,185 | -45 | -3.7 | 581,100 |
| 4/8 | 1,245 | 1,314 | 1,200 | 1,230 | +4 | +0.3 | 854,600 |
| 4/1 | 1,204 | 1,283 | 1,175 | 1,226 | 0 | 0.0 | 1,079,800 |
| 3/25 | 1,183 | 1,260 | 1,126 | 1,226 | +43 | +3.6 | 1,169,500 |
| 3/18 | 947 | 1,192 | 943 | 1,183 | +222 | +23.1 | 1,195,200 |
| 3/11 | 932 | 1,008 | 901 | 961 | -91 | -8.7 | 1,878,100 |
| 3/4 | 1,130 | 1,173 | 1,032 | 1,052 | -92 | -8.0 | 1,548,000 |
| 2/25 | 1,110 | 1,144 | 1,051 | 1,144 | +10 | +0.9 | 819,500 |
| 2/18 | 1,210 | 1,236 | 1,125 | 1,134 | -111 | -8.9 | 900,800 |
| 2/10 | 1,229 | 1,270 | 1,178 | 1,245 | +28 | +2.3 | 693,000 |
| 2/4 | 1,164 | 1,273 | 1,157 | 1,217 | +83 | +7.3 | 1,091,500 |
| 1/28 | 1,202 | 1,244 | 1,106 | 1,134 | -107 | -8.6 | 1,573,600 |
| 1/21 | 1,349 | 1,349 | 1,180 | 1,241 | -116 | -8.6 | 1,527,400 |
| 1/14 | 1,295 | 1,477 | 1,280 | 1,357 | +34 | +2.6 | 1,289,400 |
▶︎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
