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 |
---|---|---|---|---|---|
2009/12/30 | 255 | 274 | 252 | 274 | 6,200 |
2009/12/29 | 278 | 278 | 278 | 278 | 7,600 |
2009/12/28 | 261 | 275 | 261 | 270 | 2,100 |
2009/12/25 | 249 | 254 | 249 | 254 | 3,700 |
2009/12/24 | 242 | 249 | 237 | 249 | 1,800 |
2009/12/22 | 242 | 242 | 240 | 240 | 900 |
2009/12/21 | 238 | 239 | 238 | 239 | 300 |
2009/12/18 | 234 | 249 | 234 | 239 | 1,300 |
2009/12/17 | 240 | 240 | 236 | 237 | 400 |
2009/12/16 | 238 | 240 | 238 | 240 | 5,800 |
2009/12/11 | 248 | 248 | 248 | 248 | 100 |
2009/12/10 | 253 | 253 | 253 | 253 | 100 |
2009/12/09 | 249 | 254 | 249 | 254 | 1,200 |
2009/12/08 | 267 | 267 | 264 | 264 | 200 |
2009/12/07 | 269 | 279 | 269 | 279 | 1,000 |
2009/12/04 | 256 | 279 | 256 | 279 | 1,100 |
2009/12/03 | 256 | 280 | 250 | 266 | 2,800 |
2009/12/02 | 270 | 283 | 270 | 283 | 2,800 |
2009/12/01 | 270 | 270 | 269 | 269 | 2,800 |
2009/11/30 | 271 | 283 | 271 | 283 | 3,800 |
2009/11/27 | 239 | 272 | 238 | 272 | 6,000 |
2009/11/26 | 240 | 240 | 210 | 240 | 9,800 |
2009/11/25 | 220 | 240 | 220 | 240 | 2,800 |
2009/11/24 | 210 | 215 | 210 | 215 | 400 |
2009/11/20 | 202 | 207 | 202 | 207 | 1,000 |
2009/11/19 | 219 | 219 | 210 | 210 | 800 |
2009/11/18 | 220 | 220 | 215 | 216 | 1,600 |
2009/11/16 | 240 | 240 | 240 | 240 | 100 |
2009/11/13 | 247 | 247 | 240 | 240 | 600 |
2009/11/06 | 251 | 251 | 251 | 251 | 200 |
2009/11/04 | 270 | 270 | 270 | 270 | 200 |
2009/10/30 | 270 | 273 | 268 | 273 | 2,600 |
2009/10/29 | 259 | 270 | 250 | 270 | 3,200 |
2009/10/27 | 243 | 260 | 238 | 260 | 2,300 |
2009/10/26 | 250 | 250 | 245 | 245 | 3,800 |
2009/10/22 | 240 | 250 | 240 | 250 | 600 |
2009/10/21 | 235 | 239 | 235 | 239 | 600 |
2009/10/20 | 239 | 239 | 239 | 239 | 200 |
2009/10/19 | 244 | 244 | 238 | 238 | 1,500 |
2009/10/13 | 253 | 253 | 253 | 253 | 100 |
2009/10/06 | 247 | 253 | 247 | 253 | 300 |
2009/10/05 | 252 | 252 | 252 | 252 | 300 |
2009/10/02 | 270 | 270 | 248 | 250 | 3,700 |
2009/09/30 | 273 | 273 | 273 | 273 | 300 |
2009/09/29 | 253 | 265 | 253 | 265 | 600 |
2009/09/25 | 262 | 265 | 255 | 263 | 3,800 |
2009/09/24 | 252 | 262 | 252 | 262 | 400 |
2009/09/18 | 252 | 252 | 250 | 250 | 1,000 |
2009/09/17 | 257 | 257 | 252 | 252 | 1,200 |
2009/09/15 | 258 | 262 | 256 | 257 | 1,100 |
2009/09/14 | 259 | 269 | 259 | 269 | 200 |
2009/09/11 | 269 | 269 | 269 | 269 | 200 |
2009/09/10 | 269 | 269 | 269 | 269 | 100 |
2009/09/09 | 269 | 274 | 269 | 274 | 1,500 |
2009/09/08 | 275 | 275 | 260 | 269 | 4,800 |
2009/09/07 | 274 | 275 | 274 | 275 | 900 |
2009/09/04 | 265 | 274 | 264 | 274 | 500 |
2009/09/03 | 264 | 264 | 264 | 264 | 500 |
2009/09/02 | 274 | 274 | 256 | 274 | 700 |
2009/09/01 | 274 | 274 | 272 | 273 | 1,600 |
2009/08/31 | 273 | 275 | 272 | 275 | 1,600 |
2009/08/28 | 275 | 275 | 275 | 275 | 900 |
2009/08/27 | 267 | 275 | 265 | 275 | 2,600 |
2009/08/26 | 259 | 265 | 259 | 265 | 2,200 |
2009/08/25 | 259 | 259 | 259 | 259 | 100 |
2009/08/24 | 256 | 264 | 256 | 264 | 200 |
2009/08/21 | 258 | 260 | 258 | 260 | 300 |
2009/08/17 | 253 | 258 | 253 | 258 | 300 |
2009/08/14 | 267 | 267 | 267 | 267 | 100 |
2009/08/13 | 257 | 257 | 257 | 257 | 100 |
2009/08/12 | 265 | 265 | 265 | 265 | 100 |
2009/08/11 | 255 | 265 | 255 | 265 | 1,400 |
2009/08/07 | 254 | 254 | 254 | 254 | 500 |
2009/08/06 | 258 | 258 | 258 | 258 | 500 |
2009/08/05 | 263 | 263 | 263 | 263 | 100 |
2009/08/04 | 271 | 271 | 271 | 271 | 300 |
2009/08/03 | 279 | 279 | 275 | 275 | 500 |
2009/07/31 | 265 | 280 | 265 | 280 | 3,000 |
2009/07/30 | 270 | 270 | 255 | 255 | 1,100 |
2009/07/29 | 270 | 270 | 270 | 270 | 200 |
2009/07/28 | 278 | 279 | 278 | 279 | 2,600 |
2009/07/27 | 270 | 271 | 270 | 270 | 9,400 |
2009/07/24 | 256 | 265 | 256 | 263 | 5,400 |
2009/07/23 | 249 | 254 | 249 | 254 | 2,300 |
2009/07/22 | 246 | 247 | 246 | 247 | 300 |
2009/07/21 | 245 | 245 | 245 | 245 | 400 |
2009/07/17 | 243 | 243 | 243 | 243 | 100 |
2009/07/16 | 256 | 256 | 231 | 251 | 9,500 |
2009/07/15 | 260 | 260 | 256 | 256 | 800 |
2009/07/14 | 260 | 260 | 260 | 260 | 300 |
2009/07/13 | 261 | 261 | 260 | 260 | 600 |
2009/07/10 | 261 | 267 | 261 | 267 | 2,200 |
2009/07/09 | 268 | 268 | 267 | 268 | 1,700 |
2009/07/08 | 260 | 265 | 260 | 265 | 1,100 |
2009/07/07 | 265 | 265 | 255 | 257 | 10,300 |
2009/07/06 | 270 | 270 | 260 | 260 | 10,200 |
2009/07/03 | 262 | 267 | 262 | 262 | 2,500 |
2009/07/02 | 272 | 272 | 255 | 266 | 14,200 |
2009/07/01 | 274 | 274 | 266 | 267 | 9,600 |
2009/06/30 | 285 | 285 | 261 | 270 | 18,300 |
2009/06/29 | 283 | 283 | 281 | 283 | 1,800 |
2009/06/26 | 285 | 285 | 280 | 283 | 10,100 |
2009/06/25 | 280 | 289 | 280 | 289 | 6,100 |
2009/06/24 | 285 | 285 | 284 | 285 | 600 |
2009/06/23 | 285 | 285 | 278 | 284 | 5,700 |
2009/06/22 | 280 | 292 | 280 | 285 | 8,100 |
2009/06/19 | 284 | 285 | 284 | 285 | 400 |
2009/06/18 | 285 | 285 | 280 | 285 | 5,600 |
2009/06/17 | 285 | 286 | 285 | 285 | 1,800 |
2009/06/16 | 293 | 293 | 282 | 285 | 5,100 |
2009/06/15 | 295 | 295 | 292 | 292 | 300 |
2009/06/11 | 285 | 297 | 285 | 292 | 3,200 |
2009/06/10 | 300 | 300 | 300 | 300 | 100 |
2009/06/09 | 300 | 300 | 300 | 300 | 1,800 |
2009/06/08 | 302 | 302 | 300 | 300 | 2,300 |
2009/06/05 | 316 | 316 | 305 | 305 | 800 |
2009/06/03 | 311 | 311 | 311 | 311 | 100 |
2009/06/02 | 325 | 325 | 320 | 320 | 25,500 |
2009/06/01 | 320 | 320 | 320 | 320 | 400 |
2009/05/29 | 317 | 317 | 317 | 317 | 200 |
2009/05/27 | 320 | 320 | 320 | 320 | 100 |
2009/05/26 | 329 | 329 | 329 | 329 | 2,500 |
2009/05/25 | 300 | 330 | 300 | 330 | 5,000 |
2009/05/22 | 300 | 300 | 300 | 300 | 300 |
2009/05/18 | 303 | 303 | 303 | 303 | 600 |
2009/05/15 | 305 | 305 | 305 | 305 | 200 |
2009/05/14 | 304 | 304 | 304 | 304 | 100 |
2009/05/13 | 302 | 302 | 302 | 302 | 400 |
2009/05/11 | 301 | 320 | 301 | 312 | 3,900 |
2009/05/08 | 300 | 310 | 300 | 310 | 300 |
2009/05/07 | 325 | 325 | 325 | 325 | 1,300 |
2009/05/01 | 305 | 305 | 295 | 295 | 300 |
2009/04/30 | 320 | 320 | 320 | 320 | 14,500 |
2009/04/27 | 334 | 334 | 320 | 320 | 2,300 |
2009/04/24 | 310 | 335 | 305 | 335 | 8,600 |
2009/04/22 | 306 | 306 | 306 | 306 | 3,200 |
2009/04/20 | 280 | 281 | 280 | 281 | 700 |
2009/04/17 | 286 | 286 | 284 | 284 | 500 |
2009/04/16 | 290 | 290 | 290 | 290 | 100 |
2009/04/15 | 285 | 290 | 285 | 290 | 400 |
2009/04/14 | 296 | 296 | 290 | 290 | 800 |
2009/04/13 | 290 | 296 | 290 | 296 | 400 |
2009/04/10 | 306 | 306 | 296 | 296 | 500 |
2009/04/09 | 306 | 306 | 306 | 306 | 500 |
2009/04/07 | 319 | 319 | 311 | 311 | 500 |
2009/04/06 | 318 | 319 | 318 | 319 | 300 |
2009/04/02 | 339 | 339 | 339 | 339 | 200 |
2009/04/01 | 349 | 349 | 319 | 319 | 1,700 |
2009/03/31 | 330 | 330 | 330 | 330 | 3,000 |
2009/03/30 | 330 | 330 | 330 | 330 | 2,000 |
2009/03/27 | 340 | 344 | 323 | 323 | 3,200 |
2009/03/26 | 358 | 358 | 348 | 349 | 11,600 |
2009/03/25 | 297 | 360 | 297 | 359 | 5,900 |
2009/03/24 | 298 | 298 | 298 | 298 | 1,100 |
2009/03/23 | 290 | 290 | 290 | 290 | 1,000 |
2009/03/19 | 290 | 290 | 290 | 290 | 200 |
2009/03/18 | 299 | 299 | 289 | 290 | 4,200 |
2009/03/09 | 310 | 325 | 310 | 325 | 1,100 |
2009/03/06 | 328 | 328 | 328 | 328 | 100 |
2009/03/04 | 348 | 348 | 338 | 338 | 600 |
2009/03/03 | 348 | 348 | 328 | 345 | 500 |
2009/03/02 | 348 | 348 | 348 | 348 | 100 |
2009/02/26 | 355 | 355 | 355 | 355 | 3,300 |
2009/02/25 | 359 | 359 | 359 | 359 | 1,000 |
2009/02/24 | 359 | 359 | 359 | 359 | 1,000 |
2009/02/23 | 359 | 359 | 359 | 359 | 100 |
2009/02/16 | 379 | 380 | 379 | 380 | 1,400 |
2009/02/13 | 365 | 384 | 365 | 384 | 5,300 |
2009/02/12 | 369 | 380 | 369 | 380 | 6,500 |
2009/02/10 | 375 | 375 | 375 | 375 | 1,300 |
2009/02/09 | 320 | 370 | 320 | 370 | 4,700 |
2009/02/06 | 350 | 350 | 345 | 345 | 1,600 |
2009/02/05 | 340 | 350 | 340 | 350 | 2,000 |
2009/02/04 | 329 | 340 | 329 | 340 | 1,900 |
2009/02/03 | 309 | 328 | 309 | 328 | 7,000 |
2009/02/02 | 300 | 309 | 295 | 309 | 6,300 |
2009/01/30 | 310 | 310 | 310 | 310 | 1,200 |
2009/01/28 | 304 | 304 | 304 | 304 | 3,000 |
2009/01/27 | 305 | 305 | 286 | 304 | 2,900 |
2009/01/26 | 314 | 314 | 314 | 314 | 2,600 |
2009/01/15 | 290 | 314 | 285 | 314 | 1,200 |
2009/01/14 | 315 | 315 | 315 | 315 | 300 |
2009/01/09 | 316 | 316 | 291 | 316 | 1,600 |
2009/01/08 | 315 | 315 | 315 | 315 | 200 |
2009/01/07 | 320 | 320 | 320 | 320 | 100 |
2009/01/06 | 347 | 347 | 322 | 340 | 1,900 |