KabuInsight

ラクーンホールディングス

3031
プライム/情報･通信業/RACCOON HOLDINGS,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13637.0645.0632.0642.00.00.00%107,200
2026-03-12655.0655.0639.0642.0-13.0-1.98%162,100
2026-03-11655.0661.0654.0655.0+5.0+0.77%148,000
2026-03-10653.0655.0644.0650.0+1.0+0.15%190,500
2026-03-09631.0649.0625.0649.0+3.0+0.46%198,500
2026-03-06644.0648.0636.0646.00.00.00%115,800
2026-03-05645.0659.0644.0646.0+17.0+2.70%221,400
2026-03-04640.0640.0620.0629.0-17.0-2.63%295,500
2026-03-03660.0663.0645.0646.0-8.0-1.22%190,300
2026-03-02675.0675.0645.0654.0-1.0-0.15%392,600
2026-02-27655.0661.0651.0655.00.00.00%257,600
2026-02-26650.0663.0650.0655.0+7.0+1.08%264,500
2026-02-25651.0652.0647.0648.00.00.00%136,400
2026-02-24650.0654.0646.0648.0+2.0+0.31%167,900
2026-02-20652.0652.0646.0646.0-6.0-0.92%96,900
2026-02-19657.0657.0648.0652.00.00.00%116,800
2026-02-18656.0657.0650.0652.0-2.0-0.31%87,800
2026-02-17659.0663.0650.0654.0-5.0-0.76%118,000
2026-02-16666.0666.0658.0659.0+1.0+0.15%120,800
2026-02-13666.0667.0656.0658.0-7.0-1.05%107,900
2026-02-12664.0670.0662.0665.0+3.0+0.45%202,800
2026-02-10662.0671.0653.0662.0+30.0+4.75%407,000
2026-02-09635.0638.0631.0632.0+1.0+0.16%85,500
2026-02-06638.0638.0630.0631.0-9.0-1.41%79,400
2026-02-05638.0644.0635.0640.0+7.0+1.11%144,100
2026-02-04635.0640.0633.0633.00.00.00%133,500
2026-02-03638.0641.0633.0633.0-2.0-0.31%135,400
2026-02-02647.0651.0635.0635.0-9.0-1.40%108,000
2026-01-30642.0646.0639.0644.0+2.0+0.31%77,300
2026-01-29643.0645.0635.0642.00.00.00%284,400
2026-01-28642.0644.0638.0642.0+1.0+0.16%83,700
2026-01-27638.0646.0634.0641.0+4.0+0.63%75,600
2026-01-26650.0650.0637.0637.0-13.0-2.00%159,100
2026-01-23654.0659.0647.0650.0+2.0+0.31%119,000
2026-01-22644.0652.0644.0648.0+4.0+0.62%71,600
2026-01-21651.0651.0642.0644.0-10.0-1.53%106,100
2026-01-20661.0662.0652.0654.0-7.0-1.06%66,600
2026-01-19665.0666.0658.0661.00.00.00%99,100
2026-01-16663.0667.0656.0661.0+2.0+0.30%91,300
2026-01-15645.0663.0644.0659.0+14.0+2.17%159,900
2026-01-14650.0653.0645.0645.0-4.0-0.62%113,000
2026-01-13666.0667.0649.0649.0-16.0-2.41%219,300
2026-01-09660.0669.0658.0665.0+9.0+1.37%109,900
2026-01-08655.0661.0654.0656.00.00.00%77,800
2026-01-07658.0663.0652.0656.0+1.0+0.15%107,400
2026-01-06652.0658.0651.0655.0+6.0+0.92%91,400
2026-01-05654.0656.0648.0649.0+1.0+0.15%142,700
2025-12-30650.0653.0642.0648.00.00.00%144,000
2025-12-29646.0654.0642.0648.0+8.0+1.25%121,800
2025-12-26644.0647.0639.0640.0-2.0-0.31%125,900
2025-12-25631.0645.0628.0642.0+19.0+3.05%217,000
2025-12-24627.0629.0623.0623.0-1.0-0.16%99,100
2025-12-23618.0624.0615.0624.0+10.0+1.63%162,500
2025-12-22619.0620.0614.0614.0-3.0-0.49%172,300
2025-12-19618.0620.0612.0617.0+2.0+0.33%99,000
2025-12-18608.0622.0607.0615.0+8.0+1.32%166,800
2025-12-17609.0609.0603.0607.0-2.0-0.33%151,500
2025-12-16618.0618.0608.0609.0-10.0-1.62%113,200
2025-12-15616.0622.0612.0619.0+1.0+0.16%115,500
2025-12-12604.0618.0604.0618.0+11.0+1.81%146,400
2025-12-11615.0617.0607.0607.0-8.0-1.30%134,100
2025-12-10610.0615.0605.0615.0+11.0+1.82%176,900
2025-12-09611.0615.0604.0604.0-7.0-1.15%187,100
2025-12-08606.0619.0606.0611.0+5.0+0.83%276,000
2025-12-05613.0617.0606.0606.0-11.0-1.78%244,200
2025-12-04610.0619.0610.0617.0+7.0+1.15%215,400
2025-12-03628.0631.0610.0610.0-18.0-2.87%340,700
2025-12-02633.0634.0618.0628.0-10.0-1.57%300,500
2025-12-01629.0658.0629.0638.0+5.0+0.79%592,400
2025-11-28640.0643.0633.0633.00.00.00%347,400
2025-11-27640.0643.0629.0633.0-12.0-1.86%175,200
2025-11-26636.0647.0636.0645.0+10.0+1.57%120,400
2025-11-25634.0640.0631.0635.0+3.0+0.47%152,700
2025-11-21620.0635.0619.0632.0+9.0+1.44%161,900
2025-11-20624.0629.0622.0623.0+4.0+0.65%108,400
2025-11-19623.0626.0619.0619.0-3.0-0.48%161,900
2025-11-18629.0632.0621.0622.0-9.0-1.43%162,200
2025-11-17643.0644.0628.0631.0-12.0-1.87%123,400
2025-11-14655.0655.0643.0643.0-10.0-1.53%105,300
2025-11-13654.0655.0649.0653.00.00.00%64,000
2025-11-12643.0655.0642.0653.0+10.0+1.56%106,800
2025-11-11648.0648.0639.0643.0+2.0+0.31%158,600
2025-11-10640.0643.0638.0641.0+9.0+1.42%83,000
2025-11-07619.0635.0618.0632.0+5.0+0.80%229,700
2025-11-06645.0645.0627.0627.0-13.0-2.03%374,100
2025-11-05646.0650.0637.0640.0-3.0-0.47%230,800
2025-11-04664.0666.0643.0643.0-24.0-3.60%368,300
2025-10-31677.0680.0667.0667.0-4.0-0.60%162,400
2025-10-30676.0683.0669.0671.0-32.0-4.55%628,600
2025-10-29704.0708.0700.0703.0+2.0+0.29%858,900
2025-10-28705.0706.0701.0701.0-4.0-0.57%256,500
2025-10-27707.0710.0705.0705.0+2.0+0.28%213,800
2025-10-24703.0705.0700.0703.0+2.0+0.29%121,000
2025-10-23703.0705.0701.0701.0-2.0-0.28%121,700
2025-10-22702.0705.0701.0703.0+1.0+0.14%98,400
2025-10-21704.0706.0702.0702.0+2.0+0.29%69,300
2025-10-20700.0707.0699.0700.0+6.0+0.86%117,600
2025-10-17701.0704.0693.0694.0-5.0-0.72%114,200
2025-10-16701.0708.0696.0699.0-2.0-0.29%129,100
2025-10-15705.0709.0701.0701.0+6.0+0.86%128,000
2025-10-14710.0712.0695.0695.0-15.0-2.11%241,200
2025-10-10714.0717.0710.0710.0-4.0-0.56%133,800
2025-10-09724.0725.0712.0714.0-6.0-0.83%218,100
2025-10-08722.0727.0720.0720.0-2.0-0.28%135,600
2025-10-07734.0736.0722.0722.0-7.0-0.96%204,000
2025-10-06745.0754.0717.0729.0-19.0-2.54%382,600
2025-10-03735.0748.0735.0748.0+20.0+2.75%358,300
2025-10-02723.0735.0723.0728.0+16.0+2.25%189,300
2025-10-01725.0725.0712.0712.0-12.0-1.66%229,000
2025-09-30738.0738.0723.0724.0-9.0-1.23%226,100
2025-09-29735.0739.0732.0733.0+5.0+0.69%264,200
2025-09-26727.0730.0724.0728.0+1.0+0.14%137,000
2025-09-25730.0732.0723.0727.0+4.0+0.55%148,900
2025-09-24721.0730.0715.0723.0+4.0+0.56%153,500
2025-09-22720.0722.0710.0719.0+8.0+1.13%181,800
2025-09-19730.0730.0711.0711.0-14.0-1.93%206,100
2025-09-18729.0733.0720.0725.0-3.0-0.41%129,900
2025-09-17734.0737.0726.0728.0-6.0-0.82%144,100
2025-09-16737.0744.0730.0734.0+6.0+0.82%440,500
2025-09-12710.0730.0710.0728.0——271,700

直近120営業日分を表示