！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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,752 | 2,879 | 2,413 | 2,418 | -294 | -10.8 | 4,546,600 |
| 6/4 | 2,719 | 2,860 | 2,674 | 2,712 | -26 | -1.0 | 2,259,400 |
| 5/28 | 3,050 | 3,100 | 2,718 | 2,738 | -277 | -9.2 | 2,736,400 |
| 5/21 | 2,950 | 3,035 | 2,837 | 3,015 | +108 | +3.7 | 2,082,500 |
| 5/14 | 3,260 | 3,315 | 2,723 | 2,907 | -323 | -10.0 | 3,695,700 |
| 5/7 | 3,135 | 3,295 | 3,100 | 3,230 | +30 | +0.9 | 920,800 |
| 4/30 | 3,165 | 3,200 | 2,933 | 3,200 | -25 | -0.8 | 2,945,900 |
| 4/23 | 2,971 | 3,320 | 2,784 | 3,225 | +234 | +7.8 | 4,323,900 |
| 4/16 | 2,990 | 3,210 | 2,875 | 2,991 | +7 | +0.2 | 5,429,900 |
| 4/9 | 2,780 | 3,010 | 2,671 | 2,984 | +167 | +5.9 | 6,680,100 |
| 4/2 | 2,305 | 2,849 | 2,302 | 2,817 | +550 | +24.3 | 8,661,300 |
| 3/26 | 2,240 | 2,448 | 2,122 | 2,267 | +38 | +1.7 | 5,664,300 |
| 3/19 | 1,864 | 2,313 | 1,850 | 2,229 | +385 | +20.9 | 6,745,500 |
| 3/12 | 1,880 | 1,986 | 1,725 | 1,844 | +24 | +1.3 | 5,440,200 |
| 3/5 | 2,172 | 2,175 | 1,680 | 1,820 | -318 | -14.9 | 6,314,200 |
| 2/26 | 2,275 | 2,337 | 2,101 | 2,138 | -113 | -5.0 | 4,154,200 |
| 2/19 | 2,110 | 2,308 | 2,051 | 2,251 | +139 | +6.6 | 3,852,600 |
| 2/12 | 2,171 | 2,183 | 1,980 | 2,112 | -93 | -4.2 | 3,622,000 |
| 2/5 | 1,905 | 2,218 | 1,897 | 2,205 | +279 | +14.5 | 4,728,700 |
| 1/29 | 1,812 | 2,040 | 1,809 | 1,926 | +118 | +6.5 | 5,463,700 |
| 1/22 | 1,732 | 1,858 | 1,704 | 1,808 | +50 | +2.8 | 3,839,900 |
| 1/15 | 1,710 | 1,780 | 1,681 | 1,758 | +46 | +2.7 | 1,924,600 |
| 1/8 | 1,760 | 1,870 | 1,663 | 1,712 | +4 | +0.2 | 4,129,000 |
| 12/30 | 1,738 | 1,747 | 1,663 | 1,708 | -29 | -1.7 | 2,142,600 |
| 12/25 | 1,823 | 1,841 | 1,705 | 1,737 | -90 | -4.9 | 2,903,700 |
| 12/18 | 1,796 | 1,873 | 1,747 | 1,827 | +24 | +1.3 | 2,899,600 |
| 12/11 | 1,800 | 1,839 | 1,654 | 1,803 | -17 | -0.9 | 5,467,700 |
| 12/4 | 2,218 | 2,248 | 1,702 | 1,820 | -304 | -14.3 | 15,876,000 |
| 11/27 | 2,126 | 2,145 | 1,990 | 2,124 | +32 | +1.5 | 3,689,500 |
| 11/20 | 2,080 | 2,115 | 1,908 | 2,092 | +60 | +3.0 | 5,535,900 |
▶︎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
