KabuInsight

ｒａｋｕｍｏ

4060
グロース/情報･通信業/rakumo 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
2026-03-131,061.01,067.01,049.01,057.0-4.0-0.38%15,600
2026-03-121,088.01,088.01,055.01,061.0-14.0-1.30%17,100
2026-03-111,114.01,114.01,075.01,075.0-20.0-1.83%13,100
2026-03-101,100.01,100.01,073.01,095.0+25.0+2.34%16,300
2026-03-091,090.01,090.01,036.01,070.0-28.0-2.55%51,700
2026-03-061,082.01,116.01,081.01,098.0+7.0+0.64%20,700
2026-03-051,101.01,131.01,091.01,091.0+10.0+0.93%19,400
2026-03-041,097.01,100.01,062.01,081.0-30.0-2.70%41,900
2026-03-031,150.01,151.01,111.01,111.0-36.0-3.14%33,800
2026-03-021,160.01,164.01,143.01,147.0-32.0-2.71%17,400
2026-02-271,149.01,225.01,149.01,179.0+23.0+1.99%29,400
2026-02-261,120.01,164.01,120.01,156.0+43.0+3.86%15,000
2026-02-251,119.01,142.01,113.01,113.0-7.0-0.63%13,500
2026-02-241,171.01,171.01,110.01,120.0-45.0-3.86%42,700
2026-02-201,180.01,192.01,153.01,165.0-18.0-1.52%24,400
2026-02-191,174.01,214.01,156.01,183.0+9.0+0.77%37,300
2026-02-181,145.01,184.01,136.01,174.0+38.0+3.35%48,000
2026-02-171,142.01,158.01,125.01,136.0-8.0-0.70%30,300
2026-02-161,173.01,210.01,103.01,144.0-18.0-1.55%82,200
2026-02-131,160.01,188.01,130.01,162.0+89.0+8.29%160,400
2026-02-121,123.01,147.01,073.01,073.0-20.0-1.83%26,900
2026-02-101,067.01,099.01,067.01,093.0+27.0+2.53%5,900
2026-02-091,056.01,083.01,036.01,066.0+40.0+3.90%19,000
2026-02-061,054.01,054.01,022.01,026.0-39.0-3.66%16,000
2026-02-051,073.01,073.01,025.01,065.0-14.0-1.30%18,300
2026-02-041,099.01,099.01,066.01,079.0-36.0-3.23%23,600
2026-02-031,080.01,226.01,077.01,115.0+16.0+1.46%36,300
2026-02-021,072.01,111.01,072.01,099.0+28.0+2.61%9,500
2026-01-301,069.01,087.01,067.01,071.0-8.0-0.74%10,800
2026-01-291,077.01,093.01,063.01,079.0+2.0+0.19%11,400
2026-01-281,040.01,100.01,040.01,077.0+48.0+4.66%22,300
2026-01-271,025.01,040.01,025.01,029.0+4.0+0.39%4,600
2026-01-261,025.01,042.01,018.01,025.0-6.0-0.58%5,100
2026-01-231,020.01,050.01,020.01,031.0+11.0+1.08%5,900
2026-01-221,016.01,026.01,015.01,020.0+2.0+0.20%4,400
2026-01-211,013.01,021.01,007.01,018.0-4.0-0.39%7,200
2026-01-201,031.01,032.01,022.01,022.0-5.0-0.49%4,800
2026-01-191,051.01,051.01,023.01,027.0+6.0+0.59%4,800
2026-01-161,047.01,066.01,021.01,021.0-26.0-2.48%14,500
2026-01-151,008.01,047.01,008.01,047.0+38.0+3.77%23,300
2026-01-141,007.01,020.01,007.01,009.0+4.0+0.40%4,000
2026-01-131,031.01,031.01,005.01,005.00.00.00%4,800
2026-01-091,014.01,021.01,005.01,005.0-1.0-0.10%5,200
2026-01-081,008.01,013.01,004.01,006.0-2.0-0.20%3,900
2026-01-071,007.01,013.01,004.01,008.0-2.0-0.20%3,500
2026-01-061,003.01,034.01,003.01,010.0+8.0+0.80%6,900
2026-01-051,004.01,010.01,002.01,002.00.00.00%8,300
2025-12-301,001.01,022.01,000.01,002.0-6.0-0.60%7,100
2025-12-291,006.01,025.0995.01,008.0+8.0+0.80%5,000
2025-12-26998.01,025.0997.01,000.0-10.0-0.99%20,700
2025-12-25998.01,022.0998.01,010.0+5.0+0.50%10,900
2025-12-241,044.01,058.01,005.01,005.0-56.0-5.28%16,200
2025-12-231,030.01,100.01,030.01,061.0+37.0+3.61%17,200
2025-12-221,004.01,040.01,004.01,024.0+23.0+2.30%19,800
2025-12-19990.01,033.0990.01,001.0+8.0+0.81%8,900
2025-12-18990.01,017.0988.0993.0-4.0-0.40%19,200
2025-12-171,011.01,021.0990.0997.0-16.0-1.58%21,200
2025-12-161,025.01,026.01,012.01,013.0-22.0-2.13%5,600
2025-12-151,010.01,035.01,010.01,035.0+25.0+2.48%8,000
2025-12-121,025.01,025.01,010.01,010.0-15.0-1.46%6,600
2025-12-111,021.01,033.01,020.01,025.0+5.0+0.49%3,000
2025-12-101,025.01,028.01,020.01,020.0-3.0-0.29%3,000
2025-12-091,028.01,031.01,011.01,023.0+3.0+0.29%13,000
2025-12-081,025.01,027.01,008.01,020.0-5.0-0.49%16,000
2025-12-051,022.01,029.01,009.01,025.0+2.0+0.20%8,400
2025-12-041,028.01,038.01,023.01,023.0-5.0-0.49%6,300
2025-12-031,011.01,034.01,011.01,028.0+20.0+1.98%12,900
2025-12-021,030.01,034.01,008.01,008.0-22.0-2.14%17,800
2025-12-011,042.01,050.01,027.01,030.0-18.0-1.72%9,600
2025-11-281,042.01,060.01,033.01,048.0+1.0+0.10%13,100
2025-11-271,034.01,047.01,028.01,047.0+13.0+1.26%9,300
2025-11-261,033.01,083.01,033.01,034.0-4.0-0.39%11,000
2025-11-251,045.01,055.01,018.01,038.0-3.0-0.29%21,500
2025-11-211,039.01,059.01,035.01,041.00.00.00%11,200
2025-11-201,040.01,067.01,035.01,041.0+9.0+0.87%17,100
2025-11-191,056.01,057.01,027.01,032.0-24.0-2.27%18,800
2025-11-181,093.01,093.01,050.01,056.0-42.0-3.83%22,600
2025-11-171,091.01,134.01,050.01,098.0+8.0+0.73%30,600
2025-11-141,168.01,184.01,067.01,090.0-87.0-7.39%36,400
2025-11-131,180.01,180.01,158.01,177.0-9.0-0.76%11,800
2025-11-121,148.01,200.01,148.01,186.0+41.0+3.58%30,300
2025-11-111,150.01,168.01,144.01,145.0-5.0-0.43%16,200
2025-11-101,128.01,159.01,110.01,150.0+50.0+4.55%21,000
2025-11-071,100.01,127.01,100.01,100.00.00.00%7,200
2025-11-061,130.01,131.01,100.01,100.0-30.0-2.65%9,900
2025-11-051,102.01,130.01,087.01,130.0+14.0+1.25%21,600
2025-11-041,118.01,125.01,108.01,116.0+5.0+0.45%14,200
2025-10-311,082.01,111.01,050.01,111.0-31.0-2.71%57,000
2025-10-301,120.01,144.01,120.01,142.0+12.0+1.06%12,900
2025-10-291,159.01,159.01,113.01,130.0-6.0-0.53%38,700
2025-10-281,166.01,168.01,136.01,136.0-45.0-3.81%23,200
2025-10-271,166.01,190.01,165.01,181.0-2.0-0.17%13,200
2025-10-241,179.01,183.01,160.01,183.0+4.0+0.34%10,400
2025-10-231,186.01,192.01,162.01,179.0+5.0+0.43%9,300
2025-10-221,166.01,196.01,166.01,174.00.00.00%9,500
2025-10-211,188.01,190.01,170.01,174.0-14.0-1.18%12,400
2025-10-201,174.01,188.01,160.01,188.0+37.0+3.21%14,100
2025-10-171,192.01,192.01,142.01,151.0-50.0-4.16%32,500
2025-10-161,225.01,245.01,200.01,201.0-26.0-2.12%13,700
2025-10-151,207.01,233.01,207.01,227.0+17.0+1.40%16,000
2025-10-141,217.01,230.01,197.01,210.0-10.0-0.82%52,200
2025-10-101,223.01,223.01,183.01,220.0-3.0-0.25%27,200
2025-10-091,214.01,250.01,196.01,223.0+7.0+0.58%46,600
2025-10-081,215.01,220.01,207.01,216.0+7.0+0.58%14,700
2025-10-071,214.01,228.01,199.01,209.0+8.0+0.67%43,300
2025-10-061,217.01,217.01,179.01,201.0-2.0-0.17%34,300
2025-10-031,175.01,219.01,175.01,203.0+18.0+1.52%31,400
2025-10-021,149.01,217.01,127.01,185.0+41.0+3.58%45,200
2025-10-011,166.01,168.01,140.01,144.0-30.0-2.56%32,900
2025-09-301,204.01,210.01,148.01,174.0-51.0-4.16%69,000
2025-09-291,262.01,266.01,225.01,225.0-49.0-3.85%26,900
2025-09-261,262.01,285.01,252.01,274.0-5.0-0.39%17,600
2025-09-251,294.01,294.01,241.01,279.0-10.0-0.78%22,100
2025-09-241,310.01,310.01,246.01,289.0-35.0-2.64%49,000
2025-09-221,358.01,380.01,304.01,324.0-34.0-2.50%47,600
2025-09-191,329.01,358.01,306.01,358.0+35.0+2.65%67,800
2025-09-181,323.01,329.01,275.01,323.0+14.0+1.07%44,800
2025-09-171,348.01,348.01,287.01,309.0-41.0-3.04%53,600
2025-09-161,250.01,350.01,235.01,350.0+100.0+8.00%91,600
2025-09-121,273.01,273.01,201.01,250.0——54,200

直近120営業日分を表示