ラックランド(9612)の株価時系列情報
ラックランド(9612)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 2,258 | 2,280 | 2,226 | 2,226 | 24,300 |
2024/03/27 | 2,250 | 2,294 | 2,250 | 2,265 | 34,000 |
2024/03/26 | 2,227 | 2,257 | 2,212 | 2,250 | 27,100 |
2024/03/25 | 2,220 | 2,257 | 2,218 | 2,225 | 33,100 |
2024/03/22 | 2,219 | 2,228 | 2,195 | 2,227 | 57,600 |
2024/03/21 | 2,235 | 2,248 | 2,230 | 2,230 | 20,100 |
2024/03/19 | 2,250 | 2,250 | 2,220 | 2,236 | 26,600 |
2024/03/18 | 2,219 | 2,250 | 2,218 | 2,250 | 22,100 |
2024/03/15 | 2,219 | 2,225 | 2,196 | 2,218 | 24,700 |
2024/03/14 | 2,200 | 2,235 | 2,180 | 2,228 | 46,700 |
2024/03/13 | 2,281 | 2,281 | 2,202 | 2,202 | 55,400 |
2024/03/12 | 2,290 | 2,290 | 2,228 | 2,285 | 39,200 |
2024/03/11 | 2,319 | 2,321 | 2,283 | 2,299 | 24,400 |
2024/03/08 | 2,299 | 2,336 | 2,299 | 2,325 | 34,600 |
2024/03/07 | 2,297 | 2,336 | 2,291 | 2,292 | 29,300 |
2024/03/06 | 2,276 | 2,325 | 2,253 | 2,318 | 35,100 |
2024/03/05 | 2,294 | 2,300 | 2,240 | 2,276 | 51,600 |
2024/03/04 | 2,330 | 2,335 | 2,287 | 2,310 | 48,600 |
2024/03/01 | 2,376 | 2,382 | 2,308 | 2,334 | 55,100 |
2024/02/29 | 2,411 | 2,411 | 2,350 | 2,350 | 59,800 |
2024/02/28 | 2,474 | 2,475 | 2,412 | 2,416 | 138,800 |
2024/02/27 | 2,552 | 2,563 | 2,524 | 2,524 | 118,100 |
2024/02/26 | 2,579 | 2,590 | 2,572 | 2,588 | 67,900 |
2024/02/22 | 2,584 | 2,588 | 2,571 | 2,579 | 35,700 |
2024/02/21 | 2,586 | 2,601 | 2,571 | 2,580 | 16,400 |
2024/02/20 | 2,588 | 2,601 | 2,566 | 2,592 | 20,700 |
2024/02/19 | 2,557 | 2,584 | 2,557 | 2,576 | 17,200 |
2024/02/16 | 2,481 | 2,645 | 2,481 | 2,557 | 50,400 |
2024/02/15 | 2,555 | 2,557 | 2,482 | 2,482 | 71,700 |
2024/02/14 | 2,622 | 2,622 | 2,590 | 2,603 | 31,000 |
2024/02/13 | 2,619 | 2,640 | 2,619 | 2,632 | 36,600 |
2024/02/09 | 2,610 | 2,635 | 2,608 | 2,620 | 19,400 |
2024/02/08 | 2,612 | 2,628 | 2,595 | 2,623 | 28,500 |
2024/02/07 | 2,640 | 2,655 | 2,605 | 2,612 | 23,500 |
2024/02/06 | 2,670 | 2,670 | 2,616 | 2,644 | 25,600 |
2024/02/05 | 2,651 | 2,683 | 2,650 | 2,670 | 30,000 |
2024/02/02 | 2,643 | 2,650 | 2,636 | 2,647 | 17,000 |
2024/02/01 | 2,618 | 2,643 | 2,618 | 2,641 | 22,400 |
2024/01/31 | 2,601 | 2,618 | 2,589 | 2,618 | 17,400 |
2024/01/30 | 2,621 | 2,631 | 2,595 | 2,613 | 25,500 |
2024/01/29 | 2,633 | 2,638 | 2,608 | 2,608 | 15,400 |
2024/01/26 | 2,633 | 2,641 | 2,597 | 2,601 | 26,100 |
2024/01/25 | 2,580 | 2,633 | 2,580 | 2,633 | 34,300 |
2024/01/24 | 2,551 | 2,576 | 2,537 | 2,575 | 18,100 |
2024/01/23 | 2,550 | 2,569 | 2,531 | 2,534 | 20,300 |
2024/01/22 | 2,520 | 2,554 | 2,519 | 2,547 | 27,100 |
2024/01/19 | 2,510 | 2,523 | 2,494 | 2,503 | 29,300 |
2024/01/18 | 2,487 | 2,516 | 2,487 | 2,504 | 18,400 |
2024/01/17 | 2,507 | 2,539 | 2,487 | 2,487 | 32,000 |
2024/01/16 | 2,538 | 2,560 | 2,492 | 2,509 | 48,100 |
2024/01/15 | 2,536 | 2,546 | 2,510 | 2,538 | 33,800 |
2024/01/12 | 2,510 | 2,539 | 2,501 | 2,536 | 38,300 |
2024/01/11 | 2,500 | 2,513 | 2,477 | 2,510 | 37,700 |
2024/01/10 | 2,465 | 2,514 | 2,463 | 2,510 | 51,200 |
2024/01/09 | 2,435 | 2,470 | 2,433 | 2,462 | 76,600 |
2024/01/05 | 2,464 | 2,464 | 2,402 | 2,403 | 94,500 |
2024/01/04 | 2,338 | 2,442 | 2,311 | 2,423 | 100,300 |
2023/12/29 | 2,297 | 2,346 | 2,294 | 2,305 | 83,700 |
2023/12/28 | 2,293 | 2,315 | 2,247 | 2,307 | 117,700 |
2023/12/27 | 2,260 | 2,307 | 2,206 | 2,296 | 186,800 |
2023/12/26 | 2,359 | 2,375 | 2,270 | 2,278 | 129,400 |
2023/12/25 | 2,440 | 2,443 | 2,359 | 2,365 | 100,300 |
2023/12/22 | 2,528 | 2,528 | 2,441 | 2,443 | 100,100 |
2023/12/21 | 2,557 | 2,557 | 2,531 | 2,531 | 38,600 |
2023/12/20 | 2,588 | 2,592 | 2,560 | 2,565 | 33,000 |
2023/12/19 | 2,599 | 2,599 | 2,589 | 2,594 | 19,900 |
2023/12/18 | 2,608 | 2,615 | 2,595 | 2,601 | 30,200 |
2023/12/15 | 2,651 | 2,651 | 2,623 | 2,625 | 20,900 |
2023/12/14 | 2,668 | 2,670 | 2,650 | 2,650 | 21,400 |
2023/12/13 | 2,678 | 2,679 | 2,670 | 2,670 | 10,000 |
2023/12/12 | 2,695 | 2,695 | 2,668 | 2,668 | 19,400 |
2023/12/11 | 2,682 | 2,690 | 2,673 | 2,690 | 14,100 |
2023/12/08 | 2,698 | 2,706 | 2,655 | 2,671 | 48,600 |
2023/12/07 | 2,679 | 2,694 | 2,675 | 2,694 | 15,000 |
2023/12/06 | 2,684 | 2,698 | 2,679 | 2,692 | 16,500 |
2023/12/05 | 2,699 | 2,699 | 2,680 | 2,684 | 15,300 |
2023/12/04 | 2,703 | 2,703 | 2,663 | 2,696 | 19,200 |
2023/12/01 | 2,739 | 2,739 | 2,704 | 2,704 | 16,100 |
2023/11/30 | 2,710 | 2,739 | 2,710 | 2,735 | 22,500 |
2023/11/29 | 2,690 | 2,708 | 2,690 | 2,703 | 24,200 |
2023/11/28 | 2,676 | 2,685 | 2,664 | 2,682 | 13,000 |
2023/11/27 | 2,684 | 2,699 | 2,663 | 2,663 | 20,900 |
2023/11/24 | 2,671 | 2,682 | 2,661 | 2,673 | 26,200 |
2023/11/22 | 2,663 | 2,692 | 2,662 | 2,662 | 24,400 |
2023/11/21 | 2,644 | 2,675 | 2,635 | 2,662 | 26,900 |
2023/11/20 | 2,645 | 2,656 | 2,627 | 2,641 | 26,100 |
2023/11/17 | 2,564 | 2,628 | 2,564 | 2,621 | 53,900 |
2023/11/16 | 2,553 | 2,590 | 2,550 | 2,558 | 48,900 |
2023/11/15 | 2,599 | 2,599 | 2,545 | 2,572 | 98,000 |
2023/11/14 | 2,688 | 2,692 | 2,613 | 2,613 | 92,100 |
2023/11/13 | 2,770 | 2,770 | 2,673 | 2,700 | 142,700 |
2023/11/10 | 2,820 | 2,822 | 2,785 | 2,814 | 28,600 |
2023/11/09 | 2,820 | 2,820 | 2,781 | 2,805 | 36,800 |
2023/11/08 | 2,858 | 2,868 | 2,802 | 2,811 | 40,200 |
2023/11/07 | 2,876 | 2,888 | 2,856 | 2,858 | 44,000 |
2023/11/06 | 2,868 | 2,877 | 2,852 | 2,852 | 59,400 |
2023/11/02 | 2,842 | 2,860 | 2,842 | 2,855 | 33,500 |
2023/11/01 | 2,852 | 2,853 | 2,815 | 2,832 | 39,300 |
2023/10/31 | 2,790 | 2,821 | 2,775 | 2,821 | 40,500 |
2023/10/30 | 2,845 | 2,845 | 2,768 | 2,775 | 84,000 |
2023/10/27 | 2,858 | 2,866 | 2,845 | 2,860 | 44,400 |
2023/10/26 | 2,831 | 2,854 | 2,820 | 2,836 | 38,800 |
2023/10/25 | 2,840 | 2,863 | 2,835 | 2,844 | 25,100 |
2023/10/24 | 2,804 | 2,827 | 2,765 | 2,821 | 49,200 |
2023/10/23 | 2,839 | 2,848 | 2,802 | 2,804 | 39,800 |
2023/10/20 | 2,845 | 2,848 | 2,817 | 2,842 | 30,100 |
2023/10/19 | 2,869 | 2,869 | 2,842 | 2,846 | 24,700 |
2023/10/18 | 2,857 | 2,883 | 2,850 | 2,882 | 21,500 |
2023/10/17 | 2,850 | 2,877 | 2,850 | 2,861 | 17,700 |
2023/10/16 | 2,869 | 2,871 | 2,827 | 2,832 | 39,900 |
2023/10/13 | 2,908 | 2,908 | 2,868 | 2,874 | 26,100 |
2023/10/12 | 2,890 | 2,920 | 2,875 | 2,920 | 19,100 |
2023/10/11 | 2,945 | 2,948 | 2,896 | 2,896 | 26,000 |
2023/10/10 | 2,929 | 2,946 | 2,925 | 2,939 | 22,800 |
2023/10/06 | 2,895 | 2,923 | 2,895 | 2,911 | 20,800 |
2023/10/05 | 2,834 | 2,898 | 2,834 | 2,879 | 39,300 |
2023/10/04 | 2,828 | 2,880 | 2,815 | 2,832 | 56,000 |
2023/10/03 | 2,906 | 2,913 | 2,861 | 2,865 | 61,800 |
2023/10/02 | 3,005 | 3,010 | 2,922 | 2,926 | 63,700 |
2023/09/29 | 3,015 | 3,025 | 2,990 | 2,998 | 18,900 |
2023/09/28 | 3,000 | 3,015 | 2,993 | 3,000 | 30,000 |
2023/09/27 | 2,997 | 3,010 | 2,975 | 3,010 | 26,600 |
2023/09/26 | 2,999 | 3,010 | 2,987 | 3,000 | 17,000 |
2023/09/25 | 2,970 | 3,005 | 2,970 | 2,999 | 21,100 |
2023/09/22 | 2,976 | 2,977 | 2,955 | 2,970 | 21,800 |
2023/09/21 | 3,000 | 3,000 | 2,974 | 2,983 | 28,800 |
2023/09/20 | 3,025 | 3,035 | 3,000 | 3,000 | 27,400 |
2023/09/19 | 3,030 | 3,035 | 3,010 | 3,030 | 16,400 |
2023/09/15 | 3,035 | 3,045 | 3,020 | 3,035 | 15,400 |
2023/09/14 | 3,025 | 3,045 | 3,010 | 3,045 | 15,500 |
2023/09/13 | 3,025 | 3,045 | 3,020 | 3,035 | 16,000 |
2023/09/12 | 3,020 | 3,040 | 3,020 | 3,030 | 7,400 |
2023/09/11 | 3,045 | 3,050 | 3,010 | 3,020 | 18,600 |
2023/09/08 | 3,025 | 3,040 | 3,025 | 3,035 | 23,200 |
2023/09/07 | 3,050 | 3,050 | 3,035 | 3,035 | 22,300 |
2023/09/06 | 3,065 | 3,065 | 3,055 | 3,055 | 7,900 |
2023/09/05 | 3,065 | 3,065 | 3,055 | 3,065 | 13,500 |
2023/09/04 | 3,060 | 3,065 | 3,040 | 3,065 | 25,500 |
2023/09/01 | 3,080 | 3,080 | 3,050 | 3,065 | 19,400 |
2023/08/31 | 3,025 | 3,055 | 3,025 | 3,055 | 18,500 |
2023/08/30 | 3,005 | 3,020 | 3,000 | 3,020 | 21,300 |
2023/08/29 | 2,980 | 3,010 | 2,980 | 3,010 | 9,100 |
2023/08/28 | 3,010 | 3,015 | 2,964 | 2,979 | 27,500 |
2023/08/25 | 2,992 | 2,999 | 2,986 | 2,992 | 12,200 |
2023/08/24 | 2,993 | 3,005 | 2,990 | 3,000 | 8,900 |
2023/08/23 | 2,993 | 3,000 | 2,986 | 2,995 | 8,900 |
2023/08/22 | 3,000 | 3,000 | 2,986 | 2,993 | 8,400 |
2023/08/21 | 2,984 | 3,005 | 2,975 | 2,995 | 11,400 |
2023/08/18 | 2,970 | 2,978 | 2,958 | 2,969 | 16,300 |
2023/08/17 | 3,010 | 3,010 | 2,970 | 2,981 | 20,800 |
2023/08/16 | 3,005 | 3,015 | 3,000 | 3,000 | 7,300 |
2023/08/15 | 3,025 | 3,025 | 3,000 | 3,015 | 12,300 |
2023/08/14 | 3,050 | 3,060 | 3,015 | 3,025 | 14,900 |
2023/08/10 | 3,070 | 3,070 | 3,040 | 3,050 | 9,500 |
2023/08/09 | 3,055 | 3,065 | 3,050 | 3,065 | 11,400 |
2023/08/08 | 3,045 | 3,050 | 3,025 | 3,050 | 10,400 |
2023/08/07 | 2,990 | 3,035 | 2,973 | 3,030 | 18,100 |
2023/08/04 | 2,965 | 2,999 | 2,960 | 2,984 | 19,100 |
2023/08/03 | 2,988 | 2,989 | 2,951 | 2,959 | 32,600 |
2023/08/02 | 3,025 | 3,025 | 2,976 | 2,988 | 40,000 |
2023/08/01 | 3,115 | 3,115 | 3,005 | 3,025 | 57,900 |
2023/07/31 | 3,140 | 3,150 | 3,110 | 3,115 | 27,700 |
2023/07/28 | 3,135 | 3,170 | 3,110 | 3,110 | 118,100 |
2023/07/27 | 3,135 | 3,150 | 3,115 | 3,145 | 23,600 |
2023/07/26 | 3,185 | 3,185 | 3,130 | 3,135 | 36,600 |
2023/07/25 | 3,205 | 3,205 | 3,175 | 3,195 | 14,700 |
2023/07/24 | 3,180 | 3,205 | 3,175 | 3,195 | 18,100 |
2023/07/21 | 3,175 | 3,180 | 3,155 | 3,165 | 10,600 |
2023/07/20 | 3,175 | 3,180 | 3,155 | 3,155 | 10,200 |
2023/07/19 | 3,160 | 3,170 | 3,145 | 3,170 | 14,300 |
2023/07/18 | 3,105 | 3,145 | 3,105 | 3,145 | 11,900 |
2023/07/14 | 3,175 | 3,180 | 3,105 | 3,105 | 13,800 |
2023/07/13 | 3,150 | 3,180 | 3,125 | 3,160 | 18,900 |
2023/07/12 | 3,155 | 3,185 | 3,135 | 3,140 | 25,700 |
2023/07/11 | 3,085 | 3,155 | 3,085 | 3,145 | 28,100 |
2023/07/10 | 3,050 | 3,090 | 3,020 | 3,085 | 35,300 |
2023/07/07 | 3,035 | 3,080 | 3,025 | 3,035 | 29,900 |
2023/07/06 | 3,165 | 3,165 | 3,060 | 3,070 | 47,500 |
2023/07/05 | 3,185 | 3,200 | 3,155 | 3,190 | 34,300 |
2023/07/04 | 3,250 | 3,250 | 3,200 | 3,200 | 37,100 |
2023/07/03 | 3,300 | 3,310 | 3,280 | 3,280 | 25,800 |
2023/06/30 | 3,335 | 3,335 | 3,295 | 3,305 | 31,100 |
2023/06/29 | 3,380 | 3,385 | 3,295 | 3,335 | 143,500 |
2023/06/28 | 3,420 | 3,460 | 3,355 | 3,360 | 137,100 |
2023/06/27 | 3,460 | 3,460 | 3,405 | 3,430 | 38,100 |
2023/06/26 | 3,520 | 3,520 | 3,460 | 3,460 | 36,100 |
2023/06/23 | 3,490 | 3,525 | 3,470 | 3,520 | 35,400 |
2023/06/22 | 3,540 | 3,545 | 3,470 | 3,475 | 71,400 |
2023/06/21 | 3,495 | 3,555 | 3,495 | 3,545 | 59,100 |
2023/06/20 | 3,425 | 3,490 | 3,420 | 3,490 | 25,800 |
2023/06/19 | 3,390 | 3,430 | 3,380 | 3,430 | 36,500 |
2023/06/16 | 3,350 | 3,415 | 3,340 | 3,400 | 57,400 |
2023/06/15 | 3,370 | 3,380 | 3,350 | 3,350 | 18,700 |
2023/06/14 | 3,390 | 3,410 | 3,355 | 3,360 | 46,100 |
2023/06/13 | 3,380 | 3,420 | 3,380 | 3,390 | 37,700 |
2023/06/12 | 3,315 | 3,365 | 3,315 | 3,355 | 57,100 |
2023/06/09 | 3,380 | 3,380 | 3,285 | 3,305 | 118,200 |
2023/06/08 | 3,380 | 3,400 | 3,365 | 3,385 | 59,200 |
2023/06/07 | 3,400 | 3,435 | 3,380 | 3,380 | 35,000 |
2023/06/06 | 3,350 | 3,390 | 3,345 | 3,375 | 31,600 |