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 |
---|---|---|---|---|---|
2011/12/30 | 410 | 432 | 410 | 432 | 2,200 |
2011/12/29 | 395 | 410 | 395 | 410 | 300 |
2011/12/28 | 396 | 396 | 396 | 396 | 100 |
2011/12/27 | 400 | 403 | 400 | 403 | 1,600 |
2011/12/26 | 414 | 414 | 406 | 414 | 7,600 |
2011/12/22 | 415 | 415 | 401 | 401 | 2,400 |
2011/12/21 | 401 | 401 | 401 | 401 | 200 |
2011/12/20 | 393 | 408 | 393 | 408 | 700 |
2011/12/19 | 450 | 450 | 382 | 407 | 17,400 |
2011/12/16 | 400 | 400 | 400 | 400 | 100 |
2011/12/15 | 410 | 410 | 410 | 410 | 100 |
2011/12/12 | 388 | 418 | 388 | 418 | 1,000 |
2011/12/07 | 399 | 399 | 399 | 399 | 300 |
2011/12/06 | 408 | 408 | 400 | 400 | 2,000 |
2011/12/05 | 421 | 429 | 421 | 429 | 200 |
2011/12/02 | 429 | 429 | 429 | 429 | 500 |
2011/11/30 | 0 | 0 | 0 | 429 | 0 |
2011/11/29 | 429 | 429 | 429 | 429 | 100 |
2011/11/28 | 466 | 466 | 402 | 430 | 7,800 |
2011/11/25 | 400 | 404 | 400 | 402 | 1,900 |
2011/11/24 | 380 | 400 | 380 | 400 | 1,500 |
2011/11/22 | 380 | 380 | 380 | 380 | 600 |
2011/11/21 | 399 | 399 | 375 | 388 | 700 |
2011/11/18 | 0 | 0 | 0 | 399 | 0 |
2011/11/17 | 399 | 399 | 399 | 399 | 500 |
2011/11/16 | 0 | 0 | 0 | 399 | 0 |
2011/11/15 | 398 | 399 | 398 | 399 | 200 |
2011/11/14 | 387 | 398 | 387 | 398 | 1,000 |
2011/11/11 | 0 | 0 | 0 | 390 | 0 |
2011/11/10 | 382 | 390 | 382 | 390 | 300 |
2011/11/09 | 390 | 390 | 390 | 390 | 400 |
2011/11/08 | 400 | 400 | 400 | 400 | 500 |
2011/11/07 | 383 | 388 | 383 | 388 | 1,400 |
2011/11/04 | 401 | 401 | 373 | 375 | 1,500 |
2011/11/02 | 409 | 409 | 409 | 409 | 100 |
2011/11/01 | 410 | 410 | 410 | 410 | 300 |
2011/10/31 | 409 | 410 | 409 | 410 | 300 |
2011/10/28 | 393 | 410 | 393 | 410 | 500 |
2011/10/27 | 396 | 396 | 395 | 395 | 500 |
2011/10/26 | 402 | 408 | 387 | 408 | 7,400 |
2011/10/25 | 400 | 400 | 390 | 390 | 2,300 |
2011/10/24 | 400 | 400 | 400 | 400 | 500 |
2011/10/21 | 400 | 403 | 368 | 403 | 9,200 |
2011/10/20 | 405 | 410 | 402 | 410 | 600 |
2011/10/19 | 407 | 407 | 407 | 407 | 100 |
2011/10/18 | 0 | 0 | 0 | 415 | 0 |
2011/10/17 | 0 | 0 | 0 | 415 | 0 |
2011/10/14 | 415 | 415 | 415 | 415 | 100 |
2011/10/13 | 385 | 415 | 385 | 415 | 2,400 |
2011/10/12 | 389 | 409 | 389 | 409 | 3,100 |
2011/10/11 | 376 | 397 | 376 | 397 | 1,000 |
2011/10/07 | 0 | 0 | 0 | 392 | 0 |
2011/10/06 | 0 | 0 | 0 | 392 | 0 |
2011/10/05 | 382 | 400 | 380 | 392 | 2,600 |
2011/10/04 | 381 | 381 | 381 | 381 | 100 |
2011/10/03 | 345 | 380 | 345 | 380 | 1,900 |
2011/09/30 | 363 | 385 | 362 | 385 | 2,100 |
2011/09/29 | 0 | 0 | 0 | 368 | 0 |
2011/09/28 | 0 | 0 | 0 | 368 | 0 |
2011/09/27 | 343 | 368 | 340 | 368 | 2,200 |
2011/09/26 | 345 | 345 | 345 | 345 | 7,400 |
2011/09/22 | 329 | 345 | 329 | 345 | 4,600 |
2011/09/21 | 329 | 329 | 329 | 329 | 500 |
2011/09/20 | 0 | 0 | 0 | 326 | 0 |
2011/09/16 | 305 | 326 | 305 | 326 | 600 |
2011/09/15 | 316 | 316 | 311 | 311 | 500 |
2011/09/14 | 303 | 316 | 303 | 316 | 800 |
2011/09/13 | 309 | 309 | 309 | 309 | 100 |
2011/09/12 | 0 | 0 | 0 | 312 | 0 |
2011/09/09 | 315 | 315 | 312 | 312 | 200 |
2011/09/08 | 321 | 322 | 321 | 322 | 2,300 |
2011/09/07 | 310 | 315 | 310 | 315 | 400 |
2011/09/06 | 315 | 315 | 310 | 310 | 1,100 |
2011/09/05 | 311 | 327 | 311 | 327 | 2,200 |
2011/09/02 | 352 | 352 | 300 | 308 | 16,100 |
2011/09/01 | 355 | 355 | 347 | 354 | 500 |
2011/08/31 | 347 | 352 | 340 | 348 | 1,800 |
2011/08/30 | 356 | 363 | 350 | 350 | 8,300 |
2011/08/29 | 380 | 380 | 380 | 380 | 800 |
2011/08/26 | 389 | 389 | 389 | 389 | 6,000 |
2011/08/25 | 380 | 399 | 378 | 398 | 4,900 |
2011/08/24 | 359 | 383 | 359 | 383 | 2,300 |
2011/08/23 | 365 | 365 | 365 | 365 | 100 |
2011/08/22 | 365 | 373 | 365 | 373 | 1,100 |
2011/08/19 | 360 | 380 | 342 | 380 | 6,100 |
2011/08/18 | 372 | 378 | 370 | 370 | 1,900 |
2011/08/17 | 398 | 398 | 382 | 398 | 2,100 |
2011/08/16 | 360 | 400 | 360 | 400 | 3,100 |
2011/08/15 | 338 | 365 | 338 | 365 | 1,800 |
2011/08/12 | 324 | 340 | 324 | 340 | 600 |
2011/08/11 | 311 | 324 | 311 | 324 | 4,000 |
2011/08/10 | 329 | 344 | 329 | 343 | 300 |
2011/08/09 | 313 | 331 | 279 | 330 | 7,200 |
2011/08/08 | 360 | 367 | 328 | 329 | 9,100 |
2011/08/05 | 367 | 367 | 367 | 367 | 300 |
2011/08/04 | 368 | 381 | 366 | 370 | 2,100 |
2011/08/03 | 372 | 372 | 371 | 371 | 1,300 |
2011/08/02 | 374 | 383 | 366 | 383 | 1,700 |
2011/08/01 | 385 | 393 | 366 | 382 | 6,500 |
2011/07/29 | 364 | 371 | 361 | 371 | 300 |
2011/07/28 | 375 | 375 | 359 | 372 | 900 |
2011/07/27 | 372 | 372 | 364 | 369 | 8,000 |
2011/07/26 | 359 | 375 | 352 | 372 | 8,400 |
2011/07/25 | 365 | 372 | 347 | 370 | 5,900 |
2011/07/22 | 342 | 375 | 337 | 365 | 5,900 |
2011/07/21 | 341 | 350 | 335 | 350 | 2,200 |
2011/07/20 | 335 | 340 | 330 | 333 | 1,100 |
2011/07/19 | 337 | 342 | 332 | 335 | 1,300 |
2011/07/15 | 342 | 348 | 338 | 344 | 1,100 |
2011/07/14 | 349 | 349 | 342 | 342 | 900 |
2011/07/13 | 357 | 358 | 349 | 350 | 600 |
2011/07/12 | 349 | 349 | 349 | 349 | 100 |
2011/07/11 | 348 | 348 | 348 | 348 | 100 |
2011/07/08 | 348 | 348 | 347 | 347 | 300 |
2011/07/07 | 348 | 348 | 347 | 348 | 300 |
2011/07/06 | 347 | 354 | 347 | 354 | 200 |
2011/07/05 | 349 | 349 | 349 | 349 | 200 |
2011/07/04 | 352 | 353 | 352 | 353 | 300 |
2011/07/01 | 350 | 352 | 349 | 352 | 900 |
2011/06/30 | 355 | 355 | 338 | 348 | 4,100 |
2011/06/29 | 360 | 363 | 350 | 363 | 1,000 |
2011/06/28 | 353 | 361 | 353 | 361 | 600 |
2011/06/27 | 369 | 369 | 369 | 369 | 6,700 |
2011/06/24 | 351 | 370 | 351 | 369 | 3,700 |
2011/06/23 | 343 | 352 | 334 | 351 | 3,500 |
2011/06/22 | 359 | 360 | 344 | 348 | 1,500 |
2011/06/21 | 355 | 357 | 341 | 353 | 1,400 |
2011/06/20 | 0 | 0 | 0 | 370 | 0 |
2011/06/17 | 349 | 382 | 348 | 370 | 4,500 |
2011/06/16 | 351 | 352 | 348 | 348 | 900 |
2011/06/15 | 356 | 361 | 349 | 350 | 2,900 |
2011/06/14 | 360 | 364 | 352 | 364 | 2,700 |
2011/06/13 | 363 | 363 | 362 | 362 | 200 |
2011/06/10 | 355 | 366 | 355 | 356 | 1,000 |
2011/06/09 | 357 | 363 | 351 | 363 | 2,500 |
2011/06/08 | 349 | 370 | 346 | 370 | 2,700 |
2011/06/07 | 358 | 358 | 357 | 357 | 400 |
2011/06/06 | 0 | 0 | 0 | 370 | 0 |
2011/06/03 | 370 | 370 | 370 | 370 | 500 |
2011/06/02 | 369 | 369 | 369 | 369 | 200 |
2011/06/01 | 370 | 370 | 364 | 370 | 1,000 |
2011/05/31 | 370 | 370 | 369 | 370 | 900 |
2011/05/30 | 360 | 380 | 360 | 380 | 2,300 |
2011/05/27 | 351 | 365 | 351 | 365 | 1,600 |
2011/05/26 | 360 | 362 | 351 | 355 | 8,700 |
2011/05/25 | 370 | 370 | 368 | 368 | 2,700 |
2011/05/24 | 367 | 375 | 367 | 373 | 2,900 |
2011/05/23 | 369 | 385 | 369 | 385 | 800 |
2011/05/20 | 364 | 380 | 364 | 375 | 4,200 |
2011/05/19 | 363 | 375 | 363 | 363 | 3,300 |
2011/05/18 | 367 | 375 | 361 | 363 | 1,500 |
2011/05/17 | 390 | 390 | 367 | 369 | 1,700 |
2011/05/16 | 371 | 390 | 363 | 390 | 3,200 |
2011/05/13 | 379 | 381 | 371 | 371 | 2,900 |
2011/05/12 | 386 | 390 | 375 | 385 | 4,200 |
2011/05/11 | 424 | 431 | 385 | 390 | 12,400 |
2011/05/10 | 405 | 416 | 401 | 416 | 3,300 |
2011/05/09 | 390 | 405 | 386 | 405 | 3,400 |
2011/05/06 | 400 | 400 | 379 | 387 | 9,200 |
2011/05/02 | 370 | 405 | 365 | 395 | 10,800 |
2011/04/28 | 390 | 403 | 373 | 390 | 7,500 |
2011/04/27 | 430 | 430 | 391 | 393 | 15,900 |
2011/04/26 | 487 | 500 | 429 | 431 | 27,500 |
2011/04/25 | 471 | 487 | 433 | 487 | 52,800 |
2011/04/22 | 437 | 439 | 407 | 407 | 22,300 |
2011/04/21 | 398 | 458 | 398 | 413 | 57,600 |
2011/04/20 | 370 | 378 | 370 | 378 | 1,600 |
2011/04/19 | 363 | 388 | 363 | 372 | 5,700 |
2011/04/18 | 361 | 410 | 361 | 386 | 9,200 |
2011/04/15 | 328 | 368 | 328 | 368 | 18,400 |
2011/04/14 | 327 | 339 | 324 | 329 | 700 |
2011/04/13 | 335 | 335 | 335 | 335 | 100 |
2011/04/12 | 330 | 330 | 330 | 330 | 100 |
2011/04/11 | 332 | 332 | 325 | 332 | 900 |
2011/04/08 | 340 | 340 | 340 | 340 | 400 |
2011/04/07 | 340 | 340 | 340 | 340 | 400 |
2011/04/06 | 0 | 0 | 0 | 347 | 0 |
2011/04/05 | 363 | 363 | 347 | 347 | 300 |
2011/04/04 | 364 | 364 | 360 | 360 | 300 |
2011/04/01 | 364 | 364 | 340 | 356 | 6,600 |
2011/03/31 | 350 | 365 | 341 | 365 | 19,300 |
2011/03/30 | 0 | 0 | 0 | 360 | 0 |
2011/03/29 | 360 | 360 | 360 | 360 | 100 |
2011/03/28 | 360 | 360 | 360 | 360 | 6,500 |
2011/03/25 | 365 | 365 | 359 | 360 | 2,800 |
2011/03/24 | 365 | 370 | 365 | 370 | 300 |
2011/03/23 | 365 | 365 | 365 | 365 | 100 |
2011/03/22 | 370 | 371 | 370 | 370 | 400 |
2011/03/18 | 357 | 357 | 357 | 357 | 300 |
2011/03/17 | 0 | 0 | 0 | 340 | 0 |
2011/03/16 | 324 | 340 | 324 | 340 | 300 |
2011/03/15 | 360 | 360 | 288 | 300 | 1,600 |
2011/03/14 | 291 | 344 | 291 | 344 | 3,700 |
2011/03/11 | 0 | 0 | 0 | 371 | 0 |
2011/03/10 | 371 | 371 | 371 | 371 | 500 |
2011/03/09 | 360 | 360 | 358 | 358 | 1,000 |
2011/03/08 | 360 | 360 | 358 | 358 | 2,100 |
2011/03/07 | 356 | 356 | 355 | 355 | 1,100 |
2011/03/04 | 365 | 365 | 356 | 360 | 2,700 |
2011/03/03 | 347 | 376 | 347 | 376 | 400 |
2011/03/02 | 367 | 367 | 355 | 355 | 1,900 |
2011/03/01 | 0 | 0 | 0 | 351 | 0 |
2011/02/28 | 351 | 351 | 351 | 351 | 7,100 |
2011/02/25 | 350 | 353 | 350 | 353 | 1,800 |
2011/02/24 | 347 | 352 | 347 | 352 | 500 |
2011/02/23 | 359 | 359 | 359 | 359 | 100 |
2011/02/22 | 356 | 363 | 341 | 363 | 700 |
2011/02/21 | 355 | 360 | 355 | 355 | 700 |
2011/02/18 | 351 | 351 | 351 | 351 | 300 |
2011/02/17 | 353 | 365 | 353 | 365 | 1,200 |
2011/02/16 | 362 | 370 | 337 | 337 | 1,500 |
2011/02/15 | 0 | 0 | 0 | 370 | 0 |
2011/02/14 | 370 | 370 | 359 | 370 | 1,900 |
2011/02/10 | 357 | 375 | 357 | 368 | 1,800 |
2011/02/09 | 357 | 365 | 357 | 365 | 2,200 |
2011/02/08 | 355 | 359 | 350 | 350 | 400 |
2011/02/07 | 356 | 356 | 352 | 352 | 200 |
2011/02/04 | 364 | 364 | 364 | 364 | 300 |
2011/02/03 | 352 | 359 | 352 | 359 | 300 |
2011/02/02 | 370 | 378 | 354 | 354 | 500 |
2011/02/01 | 350 | 360 | 349 | 360 | 8,400 |
2011/01/31 | 333 | 350 | 333 | 350 | 700 |
2011/01/28 | 350 | 350 | 350 | 350 | 200 |
2011/01/27 | 349 | 350 | 349 | 350 | 400 |
2011/01/26 | 341 | 341 | 335 | 341 | 7,500 |
2011/01/25 | 347 | 349 | 342 | 342 | 2,200 |
2011/01/24 | 332 | 351 | 332 | 350 | 1,400 |
2011/01/21 | 341 | 342 | 333 | 340 | 1,100 |
2011/01/20 | 330 | 341 | 330 | 341 | 600 |
2011/01/19 | 320 | 335 | 320 | 330 | 1,300 |
2011/01/18 | 325 | 335 | 325 | 328 | 800 |
2011/01/17 | 335 | 335 | 330 | 330 | 300 |
2011/01/14 | 318 | 338 | 318 | 335 | 1,100 |
2011/01/13 | 328 | 328 | 313 | 313 | 500 |
2011/01/12 | 323 | 329 | 315 | 315 | 2,500 |
2011/01/11 | 317 | 325 | 315 | 315 | 2,600 |
2011/01/07 | 316 | 317 | 316 | 317 | 700 |
2011/01/06 | 320 | 320 | 305 | 315 | 2,200 |
2011/01/05 | 328 | 328 | 328 | 328 | 200 |
2011/01/04 | 330 | 330 | 330 | 330 | 400 |