！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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,503 | 1,569 | 1,283 | 1,323 | -90 | -6.4 | 2,610,300 |
| 12/30 | 1,447 | 1,454 | 1,360 | 1,413 | -25 | -1.7 | 751,500 |
| 12/24 | 1,353 | 1,477 | 1,318 | 1,438 | +87 | +6.4 | 1,661,800 |
| 12/17 | 1,343 | 1,368 | 1,283 | 1,351 | +1 | +0.1 | 2,047,500 |
| 12/10 | 1,103 | 1,403 | 1,023 | 1,350 | +195 | +16.9 | 5,802,900 |
| 12/3 | 1,546 | 1,614 | 1,155 | 1,155 | -431 | -27.2 | 3,828,100 |
| 11/26 | 1,697 | 1,709 | 1,551 | 1,586 | -105 | -6.2 | 1,296,400 |
| 11/19 | 1,639 | 1,747 | 1,630 | 1,691 | +63 | +3.9 | 1,621,600 |
| 11/12 | 1,602 | 1,670 | 1,579 | 1,628 | +32 | +2.0 | 1,219,700 |
| 11/5 | 1,602 | 1,624 | 1,558 | 1,596 | +6 | +0.4 | 758,700 |
| 10/29 | 1,541 | 1,604 | 1,515 | 1,590 | +50 | +3.3 | 1,166,100 |
| 10/22 | 1,576 | 1,660 | 1,537 | 1,540 | -20 | -1.3 | 1,680,900 |
| 10/15 | 1,531 | 1,596 | 1,486 | 1,560 | +45 | +3.0 | 1,749,200 |
| 10/8 | 1,560 | 1,563 | 1,404 | 1,515 | -40 | -2.6 | 2,516,300 |
| 10/1 | 1,610 | 1,631 | 1,530 | 1,555 | -40 | -2.5 | 2,340,200 |
| 9/24 | 1,501 | 1,605 | 1,500 | 1,595 | +34 | +2.2 | 1,650,100 |
| 9/17 | 1,686 | 1,745 | 1,488 | 1,561 | -90 | -5.5 | 4,965,900 |
| 9/10 | 1,657 | 1,662 | 1,447 | 1,651 | +26 | +1.6 | 7,517,800 |
| 9/3 | 2,230 | 2,276 | 1,579 | 1,625 | -558 | -25.6 | 5,637,500 |
| 8/27 | 2,165 | 2,221 | 2,136 | 2,183 | +25 | +1.2 | 1,207,100 |
| 8/20 | 2,390 | 2,401 | 2,126 | 2,158 | -269 | -11.1 | 1,621,300 |
| 8/13 | 2,196 | 2,470 | 2,175 | 2,427 | +266 | +12.3 | 1,942,200 |
| 8/6 | 2,372 | 2,387 | 2,152 | 2,161 | -186 | -7.9 | 1,666,300 |
| 7/30 | 2,411 | 2,473 | 2,260 | 2,347 | -24 | -1.0 | 1,933,400 |
| 7/21 | 2,386 | 2,431 | 2,300 | 2,371 | -65 | -2.7 | 1,315,000 |
| 7/16 | 2,300 | 2,560 | 2,269 | 2,436 | +169 | +7.5 | 3,831,400 |
| 7/9 | 2,258 | 2,379 | 2,206 | 2,267 | -30 | -1.3 | 2,809,300 |
| 7/2 | 2,330 | 2,399 | 2,211 | 2,297 | -47 | -2.0 | 2,351,200 |
| 6/25 | 2,232 | 2,349 | 2,228 | 2,344 | +75 | +3.3 | 1,875,600 |
| 6/18 | 2,415 | 2,487 | 2,260 | 2,269 | -149 | -6.2 | 3,230,600 |
▶︎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
