Comparing Back to the side-by-side chart ↗
RAKUS Co.,Ltd.（3923.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1190.00 | 1216.50 | 1154.00 | 1162.00 | +1.89% | 2,176,400 |
| 2026-10-15 | 1125.50 | 1149.50 | 1117.50 | 1140.50 | +0.84% | 1,827,300 |
| 2026-10-14 | 1140.00 | 1143.00 | 1112.00 | 1131.00 | -0.22% | 2,037,700 |
| 2026-10-13 | 1140.00 | 1146.00 | 1119.50 | 1133.50 | -0.04% | 1,428,500 |
| 2026-10-09 | 1095.00 | 1146.00 | 1091.50 | 1134.00 | +4.66% | 2,171,200 |
| 2026-10-08 | 1076.50 | 1089.00 | 1060.50 | 1083.50 | +1.69% | 2,111,600 |
| 2026-10-07 | 1051.00 | 1079.50 | 1051.00 | 1065.50 | +1.77% | 1,858,200 |
| 2026-10-06 | 1034.00 | 1059.00 | 1033.00 | 1047.00 | +2.75% | 1,117,900 |
| 2026-10-05 | 1006.50 | 1030.00 | 1003.00 | 1019.00 | +0.00% | 1,309,400 |
| 2026-10-02 | 1036.00 | 1039.00 | 1009.50 | 1019.00 | +0.20% | 1,252,200 |
| 2026-10-01 | 1008.00 | 1024.00 | 1006.50 | 1017.00 | +1.50% | 1,814,900 |
| 2026-09-30 | 1026.00 | 1026.50 | 1000.00 | 1002.00 | -2.24% | 2,061,800 |
| 2026-09-29 | 1025.00 | 1035.00 | 1008.00 | 1025.00 | -1.06% | 1,730,500 |
| 2026-09-28 | 1047.50 | 1058.50 | 1032.00 | 1036.00 | -1.10% | 1,479,800 |
| 2026-09-25 | 1063.50 | 1068.00 | 1043.00 | 1047.50 | -2.38% | 1,673,000 |
| 2026-09-24 | 1072.50 | 1092.00 | 1061.50 | 1073.00 | -0.83% | 1,975,900 |
| 2026-09-18 | 1090.00 | 1090.50 | 1063.50 | 1082.00 | -0.64% | 1,164,600 |
| 2026-09-17 | 1063.50 | 1096.50 | 1061.50 | 1089.00 | +2.64% | 1,340,100 |
| 2026-09-16 | 1084.00 | 1091.00 | 1057.50 | 1061.00 | -2.12% | 1,245,200 |
| 2026-09-15 | 1104.00 | 1108.50 | 1078.50 | 1084.00 | -1.19% | 1,141,700 |
| 2026-09-14 | 1047.50 | 1097.00 | 1046.00 | 1097.00 | +7.39% | 2,336,400 |
| 2026-09-11 | 1030.00 | 1045.00 | 1015.00 | 1021.50 | -1.68% | 1,858,500 |
| 2026-09-10 | 999.90 | 1039.00 | 995.10 | 1039.00 | +1.81% | 1,438,000 |
| 2026-09-09 | 1024.00 | 1031.50 | 1015.50 | 1020.50 | -2.48% | 1,852,300 |
| 2026-09-08 | 1040.00 | 1056.50 | 1035.00 | 1046.50 | +0.29% | 1,877,500 |
| 2026-09-07 | 1097.50 | 1099.00 | 1032.50 | 1043.50 | -7.45% | 2,404,700 |
| 2026-09-04 | 1132.00 | 1155.00 | 1115.00 | 1127.50 | +2.27% | 1,456,200 |
| 2026-09-03 | 1087.00 | 1109.50 | 1078.50 | 1102.50 | +1.47% | 1,117,700 |
| 2026-09-02 | 1110.50 | 1124.50 | 1086.50 | 1086.50 | -4.73% | 2,144,700 |
| 2026-09-01 | 1163.50 | 1179.00 | 1134.50 | 1140.50 | -2.02% | 1,541,200 |
| 2026-08-31 | 1165.50 | 1184.50 | 1158.50 | 1164.00 | -1.06% | 1,316,500 |
| 2026-08-28 | 1167.00 | 1209.00 | 1163.00 | 1176.50 | +3.47% | 3,388,200 |
| 2026-08-27 | 1118.00 | 1152.50 | 1106.00 | 1137.00 | +4.50% | 1,778,600 |
| 2026-08-26 | 1085.50 | 1100.50 | 1074.50 | 1088.00 | -1.18% | 1,430,900 |
| 2026-08-25 | 1137.50 | 1140.00 | 1101.00 | 1101.00 | -2.91% | 1,312,500 |
| 2026-08-24 | 1121.00 | 1159.00 | 1118.00 | 1134.00 | +1.89% | 1,201,000 |
| 2026-08-21 | 1119.00 | 1127.00 | 1100.50 | 1113.00 | -1.11% | 1,223,000 |
| 2026-08-20 | 1126.00 | 1137.00 | 1106.00 | 1125.50 | +3.88% | 1,932,100 |
| 2026-08-19 | 1104.00 | 1116.00 | 1070.50 | 1083.50 | -0.64% | 1,797,400 |
| 2026-08-18 | 1090.00 | 1119.50 | 1072.00 | 1090.50 | -0.86% | 2,160,100 |
| 2026-08-17 | 1086.00 | 1105.50 | 1064.50 | 1100.00 | -6.38% | 4,954,800 |
| 2026-08-14 | 1127.00 | 1183.00 | 1110.50 | 1175.00 | +7.40% | 3,787,700 |
| 2026-08-13 | 1083.50 | 1114.00 | 1075.00 | 1094.00 | -0.05% | 1,699,400 |
| 2026-08-12 | 1095.00 | 1111.00 | 1087.00 | 1094.50 | +0.88% | 1,794,000 |
| 2026-08-10 | 1061.00 | 1092.00 | 1043.00 | 1085.00 | +3.09% | 1,814,000 |
| 2026-08-07 | 1027.50 | 1063.50 | 1026.00 | 1052.50 | +1.15% | 1,961,500 |
| 2026-08-06 | 1039.50 | 1051.50 | 1025.00 | 1040.50 | +0.87% | 1,085,200 |
| 2026-08-05 | 1039.00 | 1041.00 | 1023.50 | 1031.50 | +1.18% | 1,100,100 |
| 2026-08-04 | 1049.00 | 1053.50 | 1013.00 | 1019.50 | -1.64% | 1,326,400 |
| 2026-08-03 | 1064.00 | 1065.50 | 1021.50 | 1036.50 | -2.22% | 1,836,600 |
| 2026-07-31 | 1067.00 | 1085.50 | 1052.50 | 1060.00 | -2.21% | 1,962,700 |
| 2026-07-30 | 1121.00 | 1133.50 | 1074.00 | 1084.00 | -1.81% | 1,814,700 |
| 2026-07-29 | 1088.00 | 1113.50 | 1053.50 | 1104.00 | +4.15% | 3,408,700 |
| 2026-07-28 | 1052.00 | 1073.00 | 1025.00 | 1060.00 | +2.91% | 2,911,000 |
| 2026-07-27 | 975.00 | 1031.00 | 975.00 | 1030.00 | +7.20% | 2,056,300 |
| 2026-07-24 | 930.00 | 964.00 | 930.00 | 960.80 | +0.17% | 2,167,400 |
| 2026-07-23 | 941.80 | 963.80 | 930.00 | 959.20 | -1.30% | 2,187,900 |
| 2026-07-22 | 951.00 | 986.50 | 942.20 | 971.80 | -3.88% | 3,083,700 |
| 2026-07-21 | 1016.50 | 1029.50 | 999.00 | 1011.00 | -0.44% | 1,256,300 |
| 2026-07-17 | 1020.00 | 1032.50 | 1007.50 | 1015.50 | -0.34% | 1,208,700 |
| 2026-07-16 | 1005.00 | 1027.00 | 999.00 | 1019.00 | +0.44% | 1,507,400 |
| 2026-07-15 | 1013.00 | 1024.00 | 980.00 | 1014.50 | -2.17% | 1,984,500 |
| 2026-07-14 | 1036.50 | 1050.50 | 1025.00 | 1037.00 | +1.77% | 1,346,800 |
| 2026-07-13 | 1036.50 | 1038.00 | 1003.50 | 1019.00 | -1.69% | 1,072,000 |
| 2026-07-10 | 1038.00 | 1064.00 | 1026.50 | 1036.50 | +0.73% | 1,763,600 |
| 2026-07-09 | 1001.00 | 1048.00 | 984.70 | 1029.00 | +0.73% | 1,613,000 |
| 2026-07-08 | 1041.00 | 1055.00 | 1009.50 | 1021.50 | -1.30% | 1,265,800 |
| 2026-07-07 | 1029.50 | 1051.50 | 1023.00 | 1035.00 | +0.15% | 1,736,200 |
| 2026-07-06 | 1011.50 | 1033.50 | 1005.50 | 1033.50 | +0.83% | 1,529,500 |
| 2026-07-03 | 1025.00 | 1033.00 | 1009.00 | 1025.00 | +1.89% | 2,257,300 |
| 2026-07-02 | 981.00 | 1015.00 | 972.10 | 1006.00 | +8.67% | 2,844,000 |
| 2026-07-01 | 936.60 | 951.60 | 924.00 | 925.70 | -2.06% | 1,422,300 |
| 2026-06-30 | 951.70 | 972.00 | 937.30 | 945.20 | -2.22% | 2,058,400 |
| 2026-06-29 | 915.00 | 969.00 | 911.70 | 966.70 | +9.22% | 2,811,200 |
| 2026-06-26 | 877.00 | 886.10 | 871.40 | 885.10 | -0.61% | 1,324,300 |
| 2026-06-25 | 899.80 | 903.80 | 880.20 | 890.50 | -0.41% | 1,506,500 |
| 2026-06-24 | 903.10 | 910.20 | 890.60 | 894.20 | +1.05% | 1,393,400 |
| 2026-06-23 | 904.90 | 908.60 | 884.80 | 884.90 | -3.44% | 1,500,200 |
| 2026-06-22 | 909.00 | 934.10 | 893.30 | 916.40 | +0.34% | 1,707,100 |
| 2026-06-19 | 932.90 | 938.00 | 898.00 | 913.30 | -2.11% | 1,966,400 |
| 2026-06-18 | 906.60 | 953.20 | 905.00 | 933.00 | +1.24% | 1,407,300 |
| 2026-06-17 | 896.30 | 924.00 | 867.90 | 921.60 | +3.27% | 2,647,600 |
| 2026-06-16 | 903.50 | 909.00 | 885.90 | 892.40 | -1.23% | 2,551,100 |
| 2026-06-15 | 895.40 | 917.60 | 894.60 | 903.50 | +1.75% | 2,803,600 |
| 2026-06-12 | 914.40 | 929.00 | 884.20 | 888.00 | -4.41% | 6,544,200 |
| 2026-06-11 | 969.10 | 982.30 | 929.00 | 929.00 | -4.81% | 2,128,900 |
| 2026-06-10 | 1005.00 | 1005.50 | 971.50 | 975.90 | +0.12% | 1,952,800 |
| 2026-06-09 | 986.40 | 993.70 | 947.40 | 974.70 | -0.24% | 3,071,100 |
| 2026-06-08 | 983.90 | 1020.00 | 966.30 | 977.00 | -2.19% | 4,091,400 |
| 2026-06-05 | 980.30 | 1006.50 | 973.40 | 998.90 | +3.35% | 3,371,000 |
| 2026-06-04 | 1001.00 | 1012.50 | 954.70 | 966.50 | -5.98% | 4,797,800 |
| 2026-06-03 | 1032.00 | 1044.00 | 1009.00 | 1028.00 | -2.23% | 3,798,700 |
| 2026-06-02 | 1069.00 | 1080.50 | 1024.50 | 1051.50 | +1.20% | 3,204,100 |
| 2026-06-01 | 1036.50 | 1072.00 | 1020.50 | 1039.00 | +3.23% | 3,537,000 |
| 2026-05-29 | 980.00 | 1026.00 | 975.20 | 1006.50 | +4.30% | 4,844,600 |
| 2026-05-28 | 969.50 | 974.60 | 931.20 | 965.00 | +0.36% | 3,903,900 |
| 2026-05-27 | 946.50 | 965.40 | 933.70 | 961.50 | +1.00% | 3,393,600 |
| 2026-05-26 | 939.90 | 959.30 | 933.20 | 952.00 | +0.14% | 3,102,200 |
| 2026-05-25 | 950.00 | 969.30 | 931.70 | 950.70 | +1.14% | 4,485,500 |
| 2026-05-22 | 904.50 | 946.90 | 867.00 | 940.00 | +3.96% | 3,646,200 |
| 2026-05-21 | 897.70 | 922.30 | 893.00 | 904.20 | +1.22% | 4,057,700 |
| 2026-05-20 | 895.00 | 902.00 | 876.50 | 893.30 | +1.51% | 4,163,100 |
| 2026-05-19 | 873.10 | 888.50 | 857.70 | 880.00 | +5.72% | 3,190,400 |
| 2026-05-18 | 840.00 | 851.80 | 820.00 | 832.40 | +2.77% | 3,491,400 |
| 2026-05-15 | 850.00 | 862.30 | 779.20 | 810.00 | -4.33% | 10,356,600 |
| 2026-05-14 | 848.00 | 866.20 | 835.10 | 846.70 | -3.54% | 3,010,300 |
| 2026-05-13 | 860.10 | 878.70 | 860.00 | 877.80 | +3.53% | 1,527,300 |
| 2026-05-12 | 880.30 | 880.30 | 844.50 | 847.90 | -5.79% | 2,504,500 |
| 2026-05-11 | 926.60 | 929.70 | 894.60 | 900.00 | -1.27% | 2,054,200 |
| 2026-05-08 | 921.90 | 938.80 | 908.30 | 911.60 | +2.21% | 3,388,000 |
| 2026-05-07 | 880.00 | 894.80 | 872.50 | 891.90 | +3.52% | 3,011,100 |
| 2026-05-01 | 845.00 | 869.30 | 839.10 | 861.60 | +0.62% | 1,861,900 |
| 2026-04-30 | 865.40 | 875.00 | 851.70 | 856.30 | -1.73% | 1,881,800 |
| 2026-04-28 | 848.30 | 890.30 | 845.60 | 871.40 | +4.57% | 5,548,400 |
| 2026-04-27 | 844.90 | 851.10 | 831.30 | 833.30 | -0.71% | 3,095,900 |
| 2026-04-24 | 818.00 | 844.20 | 811.10 | 839.30 | -2.08% | 2,889,400 |
| 2026-04-23 | 895.00 | 903.50 | 851.00 | 857.10 | -4.21% | 3,452,500 |
| 2026-04-22 | 891.90 | 907.70 | 890.50 | 894.80 | -0.10% | 2,095,600 |
| 2026-04-21 | 890.00 | 905.10 | 880.00 | 895.70 | +2.13% | 2,056,600 |
| 2026-04-20 | 895.00 | 895.40 | 866.30 | 877.00 | -2.03% | 2,989,200 |
| 2026-04-17 | 889.30 | 900.90 | 885.00 | 895.20 | +0.45% | 3,150,500 |
| 2026-04-16 | 906.00 | 916.90 | 879.00 | 891.20 | +3.39% | 5,906,800 |
| 2026-04-15 | 812.20 | 862.00 | 812.20 | 862.00 | +10.71% | 4,589,100 |
| 2026-04-14 | 788.80 | 788.80 | 758.10 | 778.60 | +3.44% | 2,258,600 |
| 2026-04-13 | 739.90 | 754.60 | 730.10 | 752.70 | +0.12% | 2,405,100 |
| 2026-04-10 | 780.30 | 782.50 | 749.20 | 751.80 | -5.47% | 5,424,700 |
| 2026-04-09 | 814.50 | 817.80 | 794.30 | 795.30 | -3.01% | 3,315,500 |
| 2026-04-08 | 819.90 | 824.60 | 806.20 | 820.00 | +3.43% | 2,537,700 |
| 2026-04-07 | 785.00 | 807.70 | 781.70 | 792.80 | +2.47% | 2,454,100 |
| 2026-04-06 | 781.40 | 785.50 | 760.50 | 773.70 | +1.80% | 1,580,200 |
| 2026-04-03 | 760.40 | 771.40 | 756.00 | 760.00 | +0.66% | 1,369,000 |
| 2026-04-02 | 758.00 | 778.20 | 751.30 | 755.00 | -3.04% | 2,414,000 |
| 2026-04-01 | 769.50 | 779.00 | 761.50 | 778.70 | +4.78% | 2,471,100 |
| 2026-03-31 | 734.50 | 753.60 | 734.50 | 743.20 | +1.05% | 3,111,900 |
| 2026-03-30 | 738.50 | 743.10 | 724.70 | 735.50 | -2.52% | 2,570,900 |
| 2026-03-27 | 745.00 | 758.80 | 743.00 | 754.50 | +2.60% | 2,755,100 |
| 2026-03-26 | 731.20 | 742.40 | 727.60 | 735.40 | -1.45% | 2,142,600 |
| 2026-03-25 | 727.80 | 750.50 | 726.60 | 746.20 | +0.59% | 2,986,300 |
| 2026-03-24 | 742.20 | 746.40 | 726.60 | 741.80 | +1.90% | 2,675,300 |
| 2026-03-23 | 734.60 | 744.20 | 721.90 | 728.00 | -1.10% | 3,392,500 |
| 2026-03-19 | 748.00 | 756.60 | 732.50 | 736.10 | -3.03% | 3,111,600 |
| 2026-03-18 | 760.00 | 761.60 | 748.50 | 759.10 | -0.56% | 2,401,100 |
| 2026-03-17 | 781.50 | 785.60 | 757.10 | 763.40 | -2.32% | 2,138,700 |
| 2026-03-16 | 780.00 | 798.20 | 770.40 | 781.50 | -0.41% | 2,634,100 |
| 2026-03-13 | 791.80 | 810.50 | 783.30 | 784.70 | -1.58% | 2,563,800 |
| 2026-03-12 | 801.30 | 816.30 | 789.10 | 797.30 | -1.92% | 2,586,000 |
| 2026-03-11 | 823.00 | 839.70 | 812.60 | 812.90 | -4.17% | 3,378,300 |
| 2026-03-10 | 846.70 | 857.90 | 830.50 | 848.30 | -4.87% | 3,567,600 |
| 2026-03-09 | 855.00 | 895.40 | 851.00 | 891.70 | +0.87% | 5,618,300 |
| 2026-03-06 | 847.20 | 884.80 | 843.90 | 884.00 | +8.17% | 6,628,100 |
| 2026-03-05 | 815.20 | 827.50 | 810.20 | 817.20 | +4.08% | 3,653,900 |
| 2026-03-04 | 788.00 | 798.30 | 772.40 | 785.20 | +1.20% | 5,551,700 |
| 2026-03-03 | 816.50 | 816.90 | 773.20 | 775.90 | -5.61% | 6,192,500 |
| 2026-03-02 | 850.00 | 865.00 | 822.00 | 822.00 | -5.82% | 4,219,600 |
| 2026-02-27 | 871.80 | 893.80 | 864.20 | 872.80 | +2.32% | 5,982,100 |
| 2026-02-26 | 795.60 | 855.90 | 795.60 | 853.00 | +8.03% | 7,287,600 |
| 2026-02-25 | 742.70 | 796.20 | 741.00 | 789.60 | +8.51% | 6,492,400 |
| 2026-02-24 | 737.90 | 751.50 | 724.60 | 727.70 | -5.01% | 8,414,100 |
| 2026-02-20 | 770.00 | 773.10 | 749.80 | 766.10 | -5.68% | 7,297,500 |
| 2026-02-19 | 806.20 | 819.20 | 798.40 | 812.20 | +0.89% | 3,450,500 |
| 2026-02-18 | 815.00 | 818.10 | 787.20 | 805.00 | -1.85% | 4,412,600 |
| 2026-02-17 | 824.70 | 841.50 | 810.40 | 820.20 | -1.61% | 5,246,300 |
| 2026-02-16 | 780.00 | 837.80 | 773.90 | 833.60 | +8.97% | 7,701,800 |
| 2026-02-13 | 805.00 | 813.90 | 762.40 | 765.00 | -6.71% | 6,060,600 |
| 2026-02-12 | 806.00 | 840.60 | 806.00 | 820.00 | -4.23% | 6,007,300 |
| 2026-02-10 | 825.00 | 857.70 | 822.60 | 856.20 | +6.90% | 4,553,900 |
| 2026-02-09 | 801.80 | 811.10 | 791.40 | 800.90 | +1.43% | 3,076,100 |
| 2026-02-06 | 783.50 | 802.50 | 775.60 | 789.60 | -1.11% | 5,096,300 |
| 2026-02-05 | 755.60 | 801.50 | 742.00 | 798.50 | +7.82% | 9,931,000 |
| 2026-02-04 | 791.00 | 816.00 | 730.00 | 740.60 | -12.92% | 16,600,200 |
| 2026-02-03 | 858.80 | 865.20 | 850.10 | 850.50 | -2.48% | 2,750,000 |
| 2026-02-02 | 876.90 | 883.20 | 861.10 | 872.10 | -0.97% | 2,092,300 |
| 2026-01-30 | 880.70 | 892.00 | 875.20 | 880.60 | -0.50% | 2,505,600 |
| 2026-01-29 | 905.40 | 907.90 | 878.50 | 885.00 | -3.85% | 3,212,100 |
| 2026-01-28 | 921.80 | 931.80 | 917.00 | 920.40 | -1.75% | 2,015,700 |
| 2026-01-27 | 933.10 | 946.10 | 931.10 | 936.80 | +0.84% | 2,117,000 |
| 2026-01-26 | 949.00 | 950.00 | 925.80 | 929.00 | -1.53% | 3,120,700 |
| 2026-01-23 | 956.00 | 959.00 | 934.10 | 943.40 | -0.69% | 4,769,500 |
| 2026-01-22 | 975.00 | 980.90 | 950.00 | 950.00 | -3.59% | 2,831,700 |
| 2026-01-21 | 980.00 | 987.20 | 971.30 | 985.40 | -0.18% | 2,798,200 |
| 2026-01-20 | 997.00 | 1017.50 | 987.20 | 987.20 | +1.98% | 2,751,800 |
| 2026-01-19 | 1001.50 | 1002.00 | 968.00 | 968.00 | -3.92% | 3,157,500 |
| 2026-01-16 | 1030.00 | 1041.00 | 1001.00 | 1007.50 | -3.17% | 1,911,700 |
| 2026-01-15 | 1025.00 | 1045.50 | 1023.50 | 1040.50 | +1.61% | 2,159,600 |
| 2026-01-14 | 1045.50 | 1047.50 | 1023.00 | 1024.00 | -2.75% | 1,859,900 |
| 2026-01-13 | 1073.00 | 1082.50 | 1050.00 | 1053.00 | -1.59% | 2,089,100 |
| 2026-01-09 | 1069.50 | 1077.00 | 1061.00 | 1070.00 | +0.33% | 1,631,600 |
| 2026-01-08 | 1047.50 | 1075.00 | 1046.50 | 1066.50 | +2.70% | 1,531,300 |
| 2026-01-07 | 1042.00 | 1059.00 | 1037.00 | 1038.50 | +0.24% | 1,203,400 |
| 2026-01-06 | 1043.00 | 1064.00 | 1028.50 | 1036.00 | -0.53% | 1,901,600 |
| 2026-01-05 | 1033.00 | 1048.50 | 1015.50 | 1041.50 | +0.14% | 1,844,000 |
| 2025-12-30 | 1055.50 | 1055.50 | 1031.50 | 1040.00 | -1.42% | 1,020,000 |
| 2025-12-29 | 1064.00 | 1064.00 | 1042.50 | 1055.00 | -0.19% | 1,240,300 |
| 2025-12-26 | 1058.50 | 1061.00 | 1048.00 | 1057.00 | -0.05% | 975,700 |
| 2025-12-25 | 1044.00 | 1060.00 | 1034.50 | 1057.50 | +1.34% | 874,600 |
| 2025-12-24 | 1031.50 | 1047.50 | 1025.00 | 1043.50 | +0.58% | 1,294,600 |
| 2025-12-23 | 1040.00 | 1053.50 | 1037.50 | 1037.50 | +0.24% | 1,365,400 |
| 2025-12-22 | 1049.50 | 1052.00 | 1022.50 | 1035.00 | -1.43% | 1,741,800 |
| 2025-12-19 | 1047.00 | 1074.00 | 1044.00 | 1050.00 | -0.52% | 2,094,700 |
| 2025-12-18 | 1022.00 | 1062.50 | 1020.00 | 1055.50 | +4.04% | 2,991,600 |
| 2025-12-17 | 1008.00 | 1018.00 | 990.00 | 1014.50 | +0.95% | 2,292,200 |
| 2025-12-16 | 1015.50 | 1027.00 | 1005.00 | 1005.00 | -2.24% | 1,984,400 |
| 2025-12-15 | 1041.50 | 1048.50 | 1021.50 | 1028.00 | -2.10% | 2,147,700 |
| 2025-12-12 | 1057.00 | 1077.00 | 1041.00 | 1050.00 | -0.05% | 1,810,600 |
| 2025-12-11 | 1094.00 | 1094.50 | 1047.00 | 1050.50 | -3.31% | 2,301,500 |
| 2025-12-10 | 1103.00 | 1104.00 | 1074.00 | 1086.50 | -0.69% | 1,812,100 |
| 2025-12-09 | 1134.00 | 1138.00 | 1090.00 | 1094.00 | -3.36% | 2,253,500 |
| 2025-12-08 | 1138.00 | 1148.50 | 1120.50 | 1132.00 | +0.00% | 1,813,700 |
| 2025-12-05 | 1150.00 | 1157.50 | 1130.00 | 1132.00 | -1.69% | 1,735,600 |
| 2025-12-04 | 1174.50 | 1177.00 | 1147.00 | 1151.50 | -2.17% | 2,420,300 |
| 2025-12-03 | 1185.00 | 1204.00 | 1175.00 | 1177.00 | -0.84% | 1,504,500 |
| 2025-12-02 | 1211.50 | 1219.50 | 1187.00 | 1187.00 | -1.90% | 1,275,900 |
| 2025-12-01 | 1240.00 | 1248.00 | 1209.00 | 1210.00 | -2.06% | 1,396,400 |
| 2025-11-28 | 1240.00 | 1243.50 | 1221.00 | 1235.50 | -0.36% | 1,008,500 |
| 2025-11-27 | 1227.50 | 1258.50 | 1221.00 | 1240.00 | +1.68% | 1,228,400 |
| 2025-11-26 | 1200.00 | 1223.50 | 1194.00 | 1219.50 | +2.01% | 1,142,300 |
| 2025-11-25 | 1237.50 | 1243.00 | 1181.00 | 1195.50 | -3.51% | 2,662,300 |
| 2025-11-21 | 1210.00 | 1242.00 | 1208.50 | 1239.00 | +1.35% | 1,695,100 |
| 2025-11-20 | 1238.50 | 1251.00 | 1221.00 | 1222.50 | -0.20% | 1,565,300 |
| 2025-11-19 | 1216.00 | 1234.50 | 1197.50 | 1225.00 | -0.24% | 1,615,100 |
| 2025-11-18 | 1230.00 | 1241.00 | 1212.00 | 1228.00 | -2.54% | 2,116,500 |
| 2025-11-17 | 1221.50 | 1292.50 | 1213.00 | 1260.00 | +2.15% | 2,602,800 |
| 2025-11-14 | 1256.00 | 1270.00 | 1218.50 | 1233.50 | -2.10% | 2,492,000 |
| 2025-11-13 | 1265.00 | 1272.50 | 1243.50 | 1260.00 | -0.08% | 1,408,100 |
| 2025-11-12 | 1207.50 | 1274.00 | 1206.50 | 1261.00 | +4.43% | 2,611,300 |
| 2025-11-11 | 1219.50 | 1221.50 | 1198.50 | 1207.50 | +0.12% | 673,200 |
| 2025-11-10 | 1214.50 | 1219.50 | 1192.50 | 1206.00 | +0.17% | 1,042,600 |
| 2025-11-07 | 1190.00 | 1218.00 | 1190.00 | 1204.00 | +0.58% | 1,398,700 |
| 2025-11-06 | 1226.50 | 1231.00 | 1192.00 | 1197.00 | -1.36% | 1,291,900 |
| 2025-11-05 | 1219.50 | 1230.00 | 1196.00 | 1213.50 | -1.82% | 1,511,900 |
| 2025-11-04 | 1240.00 | 1246.00 | 1220.00 | 1236.00 | -0.88% | 1,489,900 |
| 2025-10-31 | 1252.50 | 1255.50 | 1234.00 | 1247.00 | +0.73% | 1,182,600 |
| 2025-10-30 | 1255.50 | 1262.50 | 1235.50 | 1238.00 | -2.17% | 1,152,400 |
| 2025-10-29 | 1297.50 | 1301.50 | 1248.00 | 1265.50 | -2.09% | 1,079,200 |
| 2025-10-28 | 1320.00 | 1323.50 | 1286.50 | 1292.50 | -1.90% | 1,231,200 |
| 2025-10-27 | 1309.50 | 1329.50 | 1307.50 | 1317.50 | +1.39% | 1,245,600 |
| 2025-10-24 | 1277.50 | 1306.50 | 1265.50 | 1299.50 | +2.08% | 1,181,600 |
| 2025-10-23 | 1281.00 | 1291.00 | 1273.00 | 1273.00 | +0.08% | 1,037,200 |
| 2025-10-22 | 1275.00 | 1286.50 | 1271.50 | 1272.00 | +0.59% | 933,100 |
| 2025-10-21 | 1270.00 | 1276.50 | 1256.00 | 1264.50 | +1.04% | 1,387,900 |
| 2025-10-20 | 1244.50 | 1269.00 | 1243.00 | 1251.50 | +2.46% | 1,434,500 |
| 2025-10-17 | 1225.50 | 1233.50 | 1207.50 | 1221.50 | -0.16% | 1,042,600 |
| 2025-10-16 | 1221.00 | 1237.00 | 1213.50 | 1223.50 | +1.33% | 1,179,000 |
| 2025-10-15 | 1220.00 | 1229.50 | 1196.50 | 1207.50 | -1.02% | 1,416,600 |
| 2025-10-14 | 1218.00 | 1238.00 | 1195.50 | 1220.00 | -2.01% | 1,950,100 |
| 2025-10-10 | 1255.00 | 1262.00 | 1242.00 | 1245.00 | -1.50% | 1,164,900 |
| 2025-10-09 | 1261.50 | 1272.00 | 1242.00 | 1264.00 | -0.39% | 1,465,700 |
| 2025-10-08 | 1280.00 | 1283.00 | 1259.00 | 1269.00 | -1.17% | 920,200 |
| 2025-10-07 | 1301.00 | 1301.00 | 1274.50 | 1284.00 | +0.00% | 689,500 |
| 2025-10-06 | 1317.00 | 1317.00 | 1280.00 | 1284.00 | +0.31% | 1,268,900 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+12.20%）。最も弱い月：12月（-14.05%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
RAKUS Co.,Ltd.（3923.T）の直近終値は？
2026-10-16 時点で 1162.00。Closelookデータレイクの日次価格記録より。
3923.T の52週高値・安値は？
直近52週間で高値 1329.50、安値 721.90（2026-10-16 時点）。
RAKUS Co.,Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、3923.T の最も強い月は 8月（平均 +12.20%）、最も弱い月は 12月（平均 -14.05%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。