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
2016/12/30 1,900 1,900 1,881 1,897 7,500
2016/12/29 1,961 1,961 1,874 1,900 25,400
2016/12/28 2,014 2,014 1,953 1,967 45,000
2016/12/27 2,070 2,088 2,065 2,074 31,800
2016/12/26 2,048 2,068 2,048 2,067 17,000
2016/12/22 2,040 2,046 2,035 2,043 15,600
2016/12/21 2,055 2,059 2,040 2,040 14,500
2016/12/20 2,063 2,065 2,048 2,058 14,700
2016/12/19 2,085 2,088 2,061 2,061 21,300
2016/12/16 2,104 2,110 2,080 2,085 15,300
2016/12/15 2,079 2,102 2,075 2,096 17,900
2016/12/14 2,067 2,085 2,067 2,079 8,700
2016/12/13 2,035 2,069 2,035 2,068 17,400
2016/12/12 2,035 2,062 2,035 2,045 16,900
2016/12/09 2,026 2,035 2,026 2,029 11,900
2016/12/08 2,019 2,045 2,019 2,035 30,200
2016/12/07 2,014 2,016 2,005 2,016 16,600
2016/12/06 1,980 2,016 1,980 1,999 23,500
2016/12/05 1,970 1,975 1,961 1,973 8,800
2016/12/02 1,978 1,979 1,965 1,970 12,200
2016/12/01 1,972 1,984 1,970 1,981 15,400
2016/11/30 1,971 1,978 1,971 1,971 11,700
2016/11/29 1,967 1,976 1,966 1,971 14,600
2016/11/28 1,929 1,966 1,925 1,966 16,000
2016/11/25 1,950 1,950 1,920 1,932 24,600
2016/11/24 1,978 1,980 1,951 1,960 15,300
2016/11/22 1,982 1,983 1,974 1,977 10,700
2016/11/21 1,970 1,987 1,965 1,979 11,800
2016/11/18 1,954 1,972 1,952 1,962 13,500
2016/11/17 1,900 1,934 1,893 1,934 18,500
2016/11/16 1,895 1,902 1,885 1,900 14,900
2016/11/15 1,879 1,885 1,862 1,885 10,800
2016/11/14 1,860 1,869 1,850 1,866 13,400
2016/11/11 1,863 1,863 1,844 1,846 9,400
2016/11/10 1,865 1,865 1,838 1,846 11,200
2016/11/09 1,838 1,875 1,760 1,798 38,400
2016/11/08 1,817 1,838 1,808 1,836 14,800
2016/11/07 1,786 1,816 1,775 1,808 20,100
2016/11/04 1,725 1,726 1,708 1,722 12,600
2016/11/02 1,743 1,749 1,734 1,740 7,900
2016/11/01 1,754 1,768 1,743 1,752 18,700
2016/10/31 1,800 1,819 1,771 1,794 14,700
2016/10/28 1,809 1,820 1,791 1,820 12,400
2016/10/27 1,810 1,810 1,797 1,804 8,600
2016/10/26 1,809 1,814 1,781 1,800 12,200
2016/10/25 1,794 1,809 1,780 1,807 12,000
2016/10/24 1,809 1,815 1,796 1,806 8,600
2016/10/21 1,801 1,815 1,801 1,809 6,000
2016/10/20 1,796 1,803 1,794 1,801 7,300
2016/10/19 1,796 1,796 1,790 1,796 1,900
2016/10/18 1,785 1,795 1,784 1,793 3,200
2016/10/17 1,796 1,796 1,776 1,785 5,000
2016/10/14 1,788 1,788 1,778 1,778 1,900
2016/10/13 1,777 1,792 1,766 1,768 6,100
2016/10/12 1,780 1,796 1,775 1,782 6,100
2016/10/11 1,796 1,796 1,781 1,790 2,900
2016/10/07 1,795 1,795 1,773 1,780 3,700
2016/10/06 1,789 1,798 1,789 1,795 3,600
2016/10/05 1,775 1,788 1,775 1,785 3,400
2016/10/04 1,775 1,786 1,770 1,786 4,800
2016/10/03 1,751 1,773 1,751 1,768 3,900
2016/09/30 1,758 1,769 1,747 1,754 5,300
2016/09/29 1,759 1,759 1,745 1,747 5,700
2016/09/28 1,775 1,782 1,730 1,749 12,900
2016/09/27 1,757 1,780 1,741 1,780 9,300
2016/09/26 1,779 1,779 1,761 1,763 5,600
2016/09/23 1,751 1,778 1,751 1,778 5,200
2016/09/21 1,746 1,751 1,725 1,751 8,200
2016/09/20 1,703 1,720 1,702 1,710 4,400
2016/09/16 1,696 1,712 1,696 1,703 5,200
2016/09/15 1,760 1,760 1,677 1,696 15,300
2016/09/14 1,830 1,830 1,772 1,774 18,000
2016/09/13 1,801 1,836 1,801 1,824 20,200
2016/09/12 1,784 1,800 1,774 1,800 14,000
2016/09/09 1,775 1,788 1,775 1,784 14,800
2016/09/08 1,769 1,777 1,764 1,775 19,300
2016/09/07 1,748 1,764 1,747 1,764 12,000
2016/09/06 1,738 1,748 1,734 1,748 12,200
2016/09/05 1,732 1,738 1,724 1,736 9,900
2016/09/02 1,720 1,733 1,718 1,730 10,000
2016/09/01 1,720 1,720 1,712 1,719 11,600
2016/08/31 1,697 1,711 1,696 1,704 17,100
2016/08/30 1,696 1,700 1,690 1,697 13,200
2016/08/29 1,675 1,696 1,672 1,696 10,500
2016/08/26 1,673 1,673 1,642 1,665 13,800
2016/08/25 1,668 1,673 1,657 1,673 11,800
2016/08/24 1,644 1,665 1,635 1,665 12,100
2016/08/23 1,634 1,645 1,616 1,644 10,200
2016/08/22 1,568 1,610 1,556 1,610 23,500
2016/08/19 1,523 1,523 1,512 1,514 3,800
2016/08/18 1,521 1,525 1,520 1,523 2,100
2016/08/17 1,525 1,525 1,511 1,523 7,000
2016/08/16 1,540 1,540 1,527 1,527 4,500
2016/08/15 1,540 1,544 1,532 1,532 3,900
2016/08/12 1,540 1,545 1,537 1,538 7,600
2016/08/10 1,533 1,545 1,533 1,540 4,500
2016/08/09 1,556 1,560 1,530 1,535 10,100
2016/08/08 1,579 1,579 1,555 1,571 5,400
2016/08/05 1,584 1,593 1,567 1,579 5,100
2016/08/04 1,616 1,616 1,566 1,584 5,100
2016/08/03 1,600 1,632 1,592 1,592 7,100
2016/08/02 1,600 1,630 1,596 1,630 10,200
2016/08/01 1,574 1,600 1,560 1,600 11,200
2016/07/29 1,560 1,578 1,533 1,578 11,200
2016/07/28 1,516 1,575 1,503 1,575 23,600
2016/07/27 1,580 1,580 1,502 1,526 16,700
2016/07/26 1,581 1,581 1,552 1,556 10,200
2016/07/25 1,588 1,590 1,574 1,581 7,300
2016/07/22 1,594 1,594 1,582 1,587 5,600
2016/07/21 1,594 1,594 1,567 1,571 5,200
2016/07/20 1,568 1,575 1,551 1,575 4,600
2016/07/19 1,548 1,566 1,547 1,564 9,400
2016/07/15 1,530 1,543 1,511 1,523 11,000
2016/07/14 1,558 1,575 1,533 1,539 6,000
2016/07/13 1,580 1,585 1,556 1,560 5,500
2016/07/12 1,565 1,583 1,565 1,568 5,200
2016/07/11 1,527 1,558 1,527 1,546 5,500
2016/07/08 1,574 1,574 1,526 1,526 10,200
2016/07/07 1,597 1,597 1,556 1,570 5,300
2016/07/06 1,596 1,596 1,570 1,588 6,900
2016/07/05 1,597 1,597 1,588 1,596 3,200
2016/07/04 1,580 1,598 1,576 1,597 6,200
2016/07/01 1,570 1,583 1,554 1,581 6,300
2016/06/30 1,560 1,569 1,544 1,551 8,500
2016/06/29 1,542 1,556 1,531 1,542 9,800
2016/06/28 1,515 1,557 1,505 1,541 23,100
2016/06/27 1,675 1,675 1,588 1,625 28,600
2016/06/24 1,685 1,691 1,493 1,582 35,400
2016/06/23 1,660 1,684 1,660 1,683 9,500
2016/06/22 1,661 1,670 1,650 1,669 8,200
2016/06/21 1,685 1,685 1,606 1,656 15,200
2016/06/20 1,630 1,660 1,630 1,660 5,200
2016/06/17 1,656 1,672 1,600 1,618 13,400
2016/06/16 1,687 1,687 1,651 1,656 10,600
2016/06/15 1,681 1,692 1,681 1,687 4,600
2016/06/14 1,701 1,710 1,680 1,684 13,600
2016/06/13 1,700 1,716 1,700 1,708 10,100
2016/06/10 1,710 1,731 1,710 1,727 11,500
2016/06/09 1,738 1,739 1,729 1,731 7,400
2016/06/08 1,730 1,738 1,730 1,738 6,400
2016/06/07 1,710 1,730 1,710 1,730 4,700
2016/06/06 1,711 1,720 1,700 1,720 6,400
2016/06/03 1,712 1,719 1,698 1,711 11,900
2016/06/02 1,720 1,720 1,700 1,711 11,400
2016/06/01 1,725 1,730 1,720 1,723 8,200
2016/05/31 1,736 1,741 1,725 1,727 14,700
2016/05/30 1,752 1,756 1,740 1,745 9,000
2016/05/27 1,732 1,756 1,732 1,738 6,600
2016/05/26 1,751 1,758 1,732 1,738 10,000
2016/05/25 1,749 1,749 1,733 1,743 5,100
2016/05/24 1,722 1,735 1,715 1,735 6,800
2016/05/23 1,730 1,730 1,708 1,720 9,400
2016/05/20 1,708 1,719 1,650 1,694 15,700
2016/05/19 1,700 1,706 1,700 1,703 4,000
2016/05/18 1,710 1,710 1,695 1,707 5,600
2016/05/17 1,698 1,704 1,690 1,704 4,900
2016/05/16 1,709 1,715 1,682 1,697 9,300
2016/05/13 1,708 1,708 1,685 1,687 7,400
2016/05/12 1,695 1,700 1,689 1,696 5,200
2016/05/11 1,707 1,707 1,691 1,695 5,400
2016/05/10 1,701 1,722 1,698 1,707 10,200
2016/05/09 1,667 1,689 1,663 1,689 7,500
2016/05/06 1,649 1,660 1,644 1,653 5,100
2016/05/02 1,648 1,653 1,634 1,649 7,800
2016/04/28 1,674 1,677 1,651 1,651 10,500
2016/04/27 1,675 1,675 1,666 1,674 4,100
2016/04/26 1,670 1,673 1,659 1,673 7,100
2016/04/25 1,660 1,669 1,657 1,669 10,000
2016/04/22 1,649 1,658 1,641 1,657 8,700
2016/04/21 1,621 1,657 1,621 1,647 15,500
2016/04/20 1,649 1,660 1,649 1,653 4,700
2016/04/19 1,639 1,656 1,639 1,645 8,300
2016/04/18 1,639 1,639 1,626 1,632 4,600
2016/04/15 1,636 1,639 1,635 1,639 3,900
2016/04/14 1,635 1,639 1,623 1,638 4,400
2016/04/13 1,602 1,640 1,602 1,626 2,700
2016/04/12 1,605 1,618 1,595 1,598 4,100
2016/04/11 1,600 1,600 1,570 1,587 4,700
2016/04/08 1,535 1,598 1,530 1,574 5,800
2016/04/07 1,592 1,611 1,509 1,550 10,700
2016/04/06 1,608 1,623 1,584 1,601 12,700
2016/04/05 1,641 1,659 1,619 1,630 6,900
2016/04/04 1,607 1,666 1,606 1,639 9,200
2016/04/01 1,714 1,714 1,605 1,605 21,400
2016/03/31 1,700 1,713 1,694 1,694 6,100
2016/03/30 1,715 1,716 1,660 1,677 20,900
2016/03/29 1,659 1,712 1,659 1,710 13,300
2016/03/28 1,635 1,660 1,619 1,651 15,100
2016/03/25 1,612 1,624 1,600 1,623 8,700
2016/03/24 1,615 1,619 1,599 1,612 5,700
2016/03/23 1,613 1,613 1,596 1,606 5,000
2016/03/22 1,600 1,630 1,590 1,606 7,100
2016/03/18 1,595 1,599 1,585 1,588 7,200
2016/03/17 1,618 1,618 1,590 1,595 7,800
2016/03/16 1,614 1,614 1,579 1,587 10,000
2016/03/15 1,572 1,612 1,572 1,606 10,800
2016/03/14 1,565 1,600 1,565 1,570 14,300
2016/03/11 1,507 1,543 1,495 1,541 7,200
2016/03/10 1,470 1,497 1,470 1,496 3,700
2016/03/09 1,490 1,490 1,463 1,470 2,200
2016/03/08 1,521 1,531 1,455 1,482 9,100
2016/03/07 1,525 1,545 1,518 1,521 8,100
2016/03/04 1,530 1,538 1,525 1,525 4,400
2016/03/03 1,500 1,530 1,499 1,523 6,000
2016/03/02 1,495 1,498 1,478 1,496 6,900
2016/03/01 1,424 1,456 1,424 1,453 6,300
2016/02/29 1,400 1,440 1,400 1,424 7,100
2016/02/26 1,421 1,421 1,394 1,395 4,900
2016/02/25 1,420 1,420 1,389 1,398 7,000
2016/02/24 1,380 1,424 1,380 1,390 5,700
2016/02/23 1,410 1,429 1,388 1,389 4,900
2016/02/22 1,430 1,430 1,381 1,412 4,900
2016/02/19 1,359 1,400 1,357 1,380 4,600
2016/02/18 1,393 1,428 1,358 1,359 11,900
2016/02/17 1,419 1,436 1,383 1,393 10,900
2016/02/16 1,406 1,463 1,400 1,446 7,600
2016/02/15 1,401 1,436 1,305 1,412 14,300
2016/02/12 1,150 1,253 1,150 1,181 18,200
2016/02/10 1,401 1,410 1,330 1,330 17,400
2016/02/09 1,452 1,452 1,400 1,401 10,800
2016/02/08 1,451 1,477 1,450 1,467 7,200
2016/02/05 1,500 1,503 1,454 1,469 13,800
2016/02/04 1,526 1,536 1,503 1,504 7,700
2016/02/03 1,500 1,558 1,500 1,558 5,000
2016/02/02 1,500 1,547 1,500 1,540 7,700
2016/02/01 1,540 1,540 1,500 1,538 13,200
2016/01/29 1,472 1,503 1,465 1,503 7,800
2016/01/28 1,497 1,499 1,461 1,461 9,700
2016/01/27 1,460 1,500 1,460 1,497 8,200
2016/01/26 1,544 1,544 1,442 1,445 13,800
2016/01/25 1,530 1,530 1,510 1,527 7,900
2016/01/22 1,370 1,477 1,370 1,475 12,400
2016/01/21 1,400 1,444 1,343 1,343 18,700
2016/01/20 1,500 1,500 1,413 1,413 11,500
2016/01/19 1,517 1,517 1,452 1,457 17,700
2016/01/18 1,500 1,525 1,476 1,517 8,500
2016/01/15 1,560 1,585 1,516 1,522 13,500
2016/01/14 1,630 1,630 1,535 1,557 17,100
2016/01/13 1,635 1,635 1,607 1,613 8,900
2016/01/12 1,635 1,635 1,551 1,557 23,500
2016/01/08 1,631 1,644 1,610 1,635 11,500
2016/01/07 1,678 1,690 1,641 1,648 15,300
2016/01/06 1,719 1,731 1,682 1,684 15,100
2016/01/05 1,720 1,721 1,693 1,702 14,400
2016/01/04 1,770 1,781 1,725 1,725 13,300

このページの先頭へ