日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2006/12/29 640 647 640 646 2,100
2006/12/28 645 648 638 638 5,600
2006/12/27 649 654 647 649 4,200
2006/12/26 660 660 647 658 6,600
2006/12/25 663 665 660 665 23,800
2006/12/22 673 673 660 663 17,000
2006/12/21 662 665 662 662 3,000
2006/12/20 660 665 660 662 5,200
2006/12/19 665 665 656 660 9,300
2006/12/18 669 669 660 660 6,200
2006/12/15 667 673 665 670 2,100
2006/12/14 672 676 642 670 9,200
2006/12/13 669 673 661 672 2,300
2006/12/12 668 672 660 669 4,200
2006/12/11 660 668 657 668 4,300
2006/12/08 655 660 651 652 7,400
2006/12/07 661 663 650 657 7,500
2006/12/06 649 664 649 662 11,300
2006/12/05 653 656 650 651 3,600
2006/12/04 674 674 650 651 3,800
2006/12/01 655 674 650 670 3,400
2006/11/30 665 665 638 645 6,900
2006/11/29 660 675 660 675 2,800
2006/11/28 662 662 650 650 7,800
2006/11/27 679 679 639 658 2,600
2006/11/24 640 670 640 670 5,300
2006/11/22 612 643 612 640 1,800
2006/11/21 629 631 611 616 13,100
2006/11/20 651 652 632 649 9,000
2006/11/17 652 659 649 659 5,900
2006/11/16 660 665 650 659 8,800
2006/11/15 666 678 660 660 8,000
2006/11/14 667 688 665 685 3,000
2006/11/13 670 677 661 661 7,700
2006/11/10 661 671 661 670 4,400
2006/11/09 665 680 663 670 34,700
2006/11/08 677 677 670 671 5,900
2006/11/07 670 688 670 680 10,200
2006/11/06 681 690 650 690 69,200
2006/11/02 725 725 716 720 3,500
2006/11/01 735 735 725 725 3,300
2006/10/31 739 748 727 727 8,300
2006/10/30 740 748 738 738 4,500
2006/10/27 741 748 738 745 4,300
2006/10/26 746 756 729 729 7,100
2006/10/25 750 759 726 726 7,400
2006/10/24 758 760 748 760 3,800
2006/10/23 749 759 745 756 7,100
2006/10/20 760 760 731 760 14,700
2006/10/19 748 760 732 759 7,300
2006/10/18 720 733 720 733 1,400
2006/10/17 720 738 720 720 1,300
2006/10/16 713 730 710 710 1,800
2006/10/13 699 701 699 701 5,800
2006/10/12 690 690 690 690 3,400
2006/10/11 690 692 690 690 5,200
2006/10/10 700 715 700 709 2,600
2006/10/06 712 726 712 726 2,600
2006/10/05 725 732 711 712 4,300
2006/10/04 735 736 721 735 4,500
2006/10/03 746 746 730 739 6,300
2006/10/02 761 761 757 757 1,500
2006/09/29 754 754 748 748 2,500
2006/09/28 766 772 738 772 3,500
2006/09/27 773 774 765 774 1,900
2006/09/26 768 775 768 775 3,100
2006/09/25 768 768 768 768 600
2006/09/22 770 770 770 770 200
2006/09/21 772 780 770 770 1,900
2006/09/20 770 780 770 771 3,300
2006/09/19 770 781 765 775 3,200
2006/09/15 773 773 771 771 2,700
2006/09/14 780 780 770 780 2,500
2006/09/13 775 775 770 770 3,500
2006/09/12 772 782 772 780 2,400
2006/09/11 790 790 770 781 2,300
2006/09/08 790 795 790 790 1,000
2006/09/07 800 800 790 790 1,500
2006/09/06 799 799 795 795 600
2006/09/05 792 800 791 795 4,300
2006/09/04 794 794 790 792 1,300
2006/09/01 800 800 790 800 3,500
2006/08/31 785 795 780 792 3,000
2006/08/30 793 795 786 795 6,600
2006/08/29 798 799 790 799 600
2006/08/28 795 810 790 799 5,600
2006/08/25 795 799 795 799 2,200
2006/08/24 798 798 790 795 4,800
2006/08/23 795 796 794 796 3,200
2006/08/22 808 808 794 804 1,600
2006/08/21 803 808 790 804 3,300
2006/08/18 809 809 785 800 7,700
2006/08/17 815 815 795 800 6,100
2006/08/16 786 820 785 805 5,600
2006/08/15 792 805 780 795 7,800
2006/08/14 781 808 781 808 7,800
2006/08/11 767 797 767 790 2,900
2006/08/10 800 800 785 800 900
2006/08/09 787 802 787 800 2,300
2006/08/08 798 798 782 792 2,400
2006/08/07 791 809 791 808 3,300
2006/08/04 790 790 780 781 2,500
2006/08/03 799 799 780 782 4,500
2006/08/02 798 809 798 808 5,600
2006/08/01 802 805 800 800 3,100
2006/07/31 790 802 770 802 2,700
2006/07/28 750 800 750 800 2,000
2006/07/27 750 760 750 760 5,900
2006/07/26 759 760 750 750 9,300
2006/07/25 770 770 750 759 9,000
2006/07/24 770 770 761 762 4,000
2006/07/21 771 779 771 779 300
2006/07/20 745 790 745 780 6,500
2006/07/19 769 770 730 735 15,700
2006/07/18 801 801 775 775 16,900
2006/07/14 810 810 801 801 5,700
2006/07/13 817 817 811 811 5,000
2006/07/12 836 836 808 817 10,000
2006/07/11 840 840 832 836 15,700
2006/07/10 851 851 850 850 6,300
2006/07/07 864 864 860 860 200
2006/07/06 870 870 859 864 3,300
2006/07/05 883 883 870 870 1,200
2006/07/04 875 892 872 880 4,500
2006/07/03 871 875 865 875 600
2006/06/30 856 861 850 861 9,000
2006/06/29 851 855 845 855 3,300
2006/06/28 851 852 850 850 2,300
2006/06/27 886 886 870 870 1,300
2006/06/26 870 870 860 861 2,200
2006/06/23 865 865 858 858 2,500
2006/06/22 852 867 852 867 900
2006/06/21 866 866 865 865 300
2006/06/20 855 860 850 850 1,300
2006/06/19 842 850 841 850 3,000
2006/06/16 845 858 840 840 8,900
2006/06/15 865 865 831 832 17,600
2006/06/14 874 874 860 860 400
2006/06/13 871 874 871 874 1,100
2006/06/12 855 874 838 874 6,500
2006/06/09 838 870 838 864 9,600
2006/06/08 849 849 838 841 5,700
2006/06/07 871 895 870 879 4,600
2006/06/06 897 897 856 869 4,900
2006/06/05 865 900 865 890 5,700
2006/06/02 916 917 820 855 43,700
2006/06/01 938 938 916 916 5,000
2006/05/31 914 918 914 915 4,800
2006/05/30 935 945 935 944 13,700
2006/05/29 919 930 915 928 6,300
2006/05/26 902 916 902 903 7,600
2006/05/25 901 909 900 901 7,400
2006/05/24 889 900 889 898 5,100
2006/05/23 895 901 880 880 11,100
2006/05/22 920 922 870 870 54,100
2006/05/19 906 950 906 950 27,000
2006/05/18 921 950 895 940 17,500
2006/05/17 955 955 920 934 14,600
2006/05/16 956 963 925 963 33,000
2006/05/15 952 969 952 969 13,200
2006/05/12 965 970 952 970 10,200
2006/05/11 997 997 950 975 23,400
2006/05/10 1,017 1,020 985 1,000 27,500
2006/05/09 1,033 1,040 1,015 1,037 18,300
2006/05/08 1,014 1,040 1,014 1,040 7,500
2006/05/02 1,013 1,016 1,008 1,016 5,300
2006/05/01 1,009 1,015 1,001 1,005 9,200
2006/04/28 1,016 1,029 1,002 1,020 15,500
2006/04/27 1,022 1,033 1,010 1,030 19,200
2006/04/26 1,058 1,058 1,025 1,027 11,700
2006/04/25 1,030 1,058 1,018 1,058 8,800
2006/04/24 1,079 1,079 1,015 1,018 32,400
2006/04/21 1,076 1,090 1,060 1,061 6,700
2006/04/20 1,080 1,090 1,077 1,080 8,800
2006/04/19 1,099 1,100 1,081 1,100 5,900
2006/04/18 1,082 1,100 1,072 1,087 11,100
2006/04/17 1,111 1,118 1,095 1,108 25,300
2006/04/14 1,087 1,098 1,078 1,098 15,200
2006/04/13 1,057 1,085 1,057 1,085 42,700
2006/04/12 1,035 1,053 1,028 1,053 28,800
2006/04/11 1,040 1,040 1,008 1,028 45,200
2006/04/10 1,024 1,043 1,024 1,041 25,700
2006/04/07 1,034 1,034 1,023 1,029 21,700
2006/04/06 1,028 1,034 1,017 1,034 16,100
2006/04/05 1,039 1,040 1,006 1,009 42,700
2006/04/04 1,046 1,046 1,010 1,038 26,800
2006/04/03 1,047 1,050 1,038 1,049 14,700
2006/03/31 1,034 1,034 1,020 1,034 5,300
2006/03/30 1,023 1,050 1,000 1,034 21,200
2006/03/29 1,005 1,030 999 1,020 18,600
2006/03/28 1,001 1,005 999 1,000 15,100
2006/03/27 1,002 1,009 998 1,006 16,700
2006/03/24 1,005 1,009 998 1,000 15,900
2006/03/23 1,013 1,013 1,002 1,005 7,100
2006/03/22 1,005 1,017 1,002 1,017 4,300
2006/03/20 1,020 1,020 980 1,000 14,000
2006/03/17 1,025 1,040 1,025 1,026 2,500
2006/03/16 1,037 1,037 1,030 1,030 3,700
2006/03/15 1,031 1,038 1,031 1,037 1,300
2006/03/14 1,038 1,038 1,029 1,038 6,500
2006/03/13 1,038 1,038 1,031 1,038 1,200
2006/03/10 1,020 1,038 1,020 1,038 1,100
2006/03/09 1,029 1,038 1,020 1,038 1,500
2006/03/08 1,020 1,030 1,012 1,029 1,900
2006/03/07 1,030 1,059 1,026 1,040 3,600
2006/03/06 1,060 1,060 1,031 1,031 1,900
2006/03/03 1,051 1,070 1,040 1,069 2,600
2006/03/02 1,070 1,070 1,050 1,067 9,200
2006/03/01 1,080 1,080 1,040 1,065 8,900
2006/02/28 1,043 1,094 1,032 1,094 9,000
2006/02/27 1,033 1,043 1,033 1,043 9,700
2006/02/24 1,000 1,035 1,000 1,030 6,700
2006/02/23 970 996 960 995 2,200
2006/02/22 981 998 970 970 5,600
2006/02/21 950 990 950 970 5,000
2006/02/20 951 970 951 970 3,800
2006/02/17 1,011 1,020 1,000 1,001 4,100
2006/02/16 1,010 1,050 1,010 1,050 3,600
2006/02/15 1,060 1,060 1,010 1,010 17,300
2006/02/14 1,055 1,060 1,001 1,030 9,700
2006/02/13 1,090 1,090 1,060 1,080 9,700
2006/02/10 1,102 1,102 1,050 1,100 8,900
2006/02/09 1,102 1,110 1,102 1,102 4,000
2006/02/08 1,100 1,106 1,100 1,102 3,200
2006/02/07 1,111 1,111 1,098 1,100 6,900
2006/02/06 1,110 1,121 1,096 1,119 12,300
2006/02/03 1,085 1,115 1,085 1,100 5,600
2006/02/02 1,110 1,115 1,100 1,115 9,400
2006/02/01 1,101 1,110 1,100 1,101 9,700
2006/01/31 1,082 1,110 1,080 1,100 9,200
2006/01/30 1,103 1,123 1,100 1,102 12,700
2006/01/27 1,109 1,110 1,085 1,100 9,500
2006/01/26 1,125 1,125 1,060 1,105 4,700
2006/01/25 1,097 1,105 1,085 1,105 6,700
2006/01/24 1,110 1,110 1,085 1,091 3,600
2006/01/23 1,080 1,130 1,080 1,130 7,400
2006/01/20 1,160 1,160 1,060 1,112 11,300
2006/01/19 1,030 1,190 1,030 1,120 15,800
2006/01/18 1,151 1,151 1,050 1,070 18,900
2006/01/17 1,200 1,201 1,165 1,165 8,400
2006/01/16 1,200 1,208 1,190 1,201 27,200
2006/01/13 1,177 1,200 1,175 1,200 29,700
2006/01/12 1,165 1,175 1,164 1,170 23,700
2006/01/11 1,151 1,164 1,151 1,160 13,000
2006/01/10 1,157 1,158 1,147 1,147 11,800
2006/01/06 1,159 1,160 1,145 1,146 11,400
2006/01/05 1,160 1,160 1,149 1,150 9,800
2006/01/04 1,147 1,160 1,147 1,150 21,100

このページの先頭へ