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
2017/12/29 2,158 2,160 2,147 2,151 13,400
2017/12/28 2,157 2,172 2,157 2,158 16,200
2017/12/27 2,174 2,175 2,136 2,158 59,400
2017/12/26 2,255 2,269 2,217 2,218 70,700
2017/12/25 2,267 2,268 2,240 2,248 33,400
2017/12/22 2,272 2,276 2,252 2,259 20,300
2017/12/21 2,253 2,274 2,250 2,270 27,800
2017/12/20 2,240 2,264 2,233 2,260 20,200
2017/12/19 2,250 2,258 2,234 2,238 37,200
2017/12/18 2,250 2,250 2,218 2,241 39,000
2017/12/15 2,231 2,248 2,204 2,216 35,800
2017/12/14 2,270 2,279 2,222 2,238 36,100
2017/12/13 2,269 2,270 2,262 2,268 8,700
2017/12/12 2,265 2,271 2,258 2,265 17,900
2017/12/11 2,233 2,279 2,232 2,260 42,100
2017/12/08 2,223 2,233 2,223 2,233 21,500
2017/12/07 2,208 2,230 2,205 2,223 19,400
2017/12/06 2,191 2,215 2,190 2,192 17,300
2017/12/05 2,200 2,204 2,187 2,190 20,200
2017/12/04 2,204 2,215 2,200 2,200 16,500
2017/12/01 2,213 2,218 2,200 2,203 19,000
2017/11/30 2,226 2,226 2,210 2,219 17,000
2017/11/29 2,227 2,228 2,220 2,227 12,500
2017/11/28 2,217 2,220 2,208 2,218 11,000
2017/11/27 2,210 2,215 2,200 2,209 13,300
2017/11/24 2,195 2,199 2,187 2,197 10,500
2017/11/22 2,190 2,192 2,179 2,185 6,700
2017/11/21 2,186 2,189 2,173 2,178 6,600
2017/11/20 2,188 2,190 2,165 2,176 11,600
2017/11/17 2,185 2,185 2,171 2,173 6,300
2017/11/16 2,165 2,181 2,165 2,173 5,300
2017/11/15 2,182 2,182 2,163 2,165 11,100
2017/11/14 2,183 2,188 2,177 2,179 7,300
2017/11/13 2,187 2,187 2,179 2,183 5,900
2017/11/10 2,166 2,198 2,160 2,182 6,300
2017/11/09 2,182 2,196 2,154 2,173 15,400
2017/11/08 2,194 2,195 2,165 2,181 15,500
2017/11/07 2,166 2,193 2,166 2,191 12,800
2017/11/06 2,164 2,179 2,162 2,172 14,000
2017/11/02 2,140 2,164 2,132 2,164 11,100
2017/11/01 2,119 2,141 2,119 2,138 17,200
2017/10/31 2,150 2,153 2,137 2,138 14,800
2017/10/30 2,167 2,173 2,147 2,160 17,500
2017/10/27 2,176 2,176 2,160 2,167 4,700
2017/10/26 2,177 2,177 2,159 2,159 9,400
2017/10/25 2,163 2,163 2,154 2,161 11,500
2017/10/24 2,146 2,162 2,146 2,155 8,500
2017/10/23 2,149 2,149 2,133 2,139 5,300
2017/10/20 2,120 2,125 2,114 2,124 6,000
2017/10/19 2,130 2,138 2,126 2,126 4,600
2017/10/18 2,130 2,131 2,123 2,126 2,600
2017/10/17 2,129 2,137 2,120 2,131 8,200
2017/10/16 2,139 2,148 2,126 2,129 8,000
2017/10/13 2,127 2,142 2,127 2,139 7,700
2017/10/12 2,135 2,136 2,118 2,127 5,500
2017/10/11 2,117 2,123 2,108 2,116 7,500
2017/10/10 2,145 2,147 2,126 2,127 9,800
2017/10/06 2,133 2,134 2,127 2,134 4,800
2017/10/05 2,148 2,148 2,129 2,133 5,900
2017/10/04 2,156 2,156 2,140 2,145 4,300
2017/10/03 2,151 2,155 2,145 2,146 7,400
2017/10/02 2,138 2,149 2,129 2,149 6,100
2017/09/29 2,140 2,148 2,099 2,138 7,900
2017/09/28 2,150 2,150 2,132 2,143 10,700
2017/09/27 2,099 2,129 2,089 2,121 11,400
2017/09/26 2,077 2,094 2,057 2,084 20,600
2017/09/25 2,070 2,070 2,042 2,056 8,000
2017/09/22 2,060 2,060 2,040 2,041 6,700
2017/09/21 2,060 2,070 2,050 2,050 13,000
2017/09/20 2,076 2,081 2,062 2,068 7,100
2017/09/19 2,078 2,078 2,060 2,068 8,900
2017/09/15 2,043 2,057 2,040 2,052 5,500
2017/09/14 2,066 2,066 2,041 2,043 3,000
2017/09/13 2,058 2,071 2,052 2,052 8,100
2017/09/12 2,051 2,058 2,049 2,055 8,600
2017/09/11 2,046 2,087 2,034 2,047 12,600
2017/09/08 2,040 2,043 2,027 2,031 9,400
2017/09/07 2,029 2,047 2,029 2,039 5,700
2017/09/06 2,025 2,028 2,015 2,028 4,600
2017/09/05 2,038 2,045 2,026 2,027 7,600
2017/09/04 2,065 2,065 2,037 2,037 11,700
2017/09/01 2,039 2,060 2,037 2,055 9,200
2017/08/31 2,050 2,050 2,035 2,043 3,300
2017/08/30 2,050 2,050 2,031 2,031 6,800
2017/08/29 2,060 2,060 2,042 2,050 6,400
2017/08/28 2,030 2,071 2,029 2,060 16,500
2017/08/25 2,029 2,030 2,020 2,023 4,100
2017/08/24 2,030 2,030 2,010 2,011 6,400
2017/08/23 2,039 2,043 2,031 2,034 3,500
2017/08/22 2,060 2,060 2,033 2,038 6,300
2017/08/21 2,070 2,070 2,054 2,054 5,100
2017/08/18 2,072 2,072 2,057 2,065 4,000
2017/08/17 2,078 2,080 2,056 2,068 7,900
2017/08/16 2,062 2,068 2,047 2,062 3,900
2017/08/15 2,036 2,067 2,036 2,062 4,800
2017/08/14 2,050 2,052 2,033 2,036 9,900
2017/08/10 2,020 2,079 2,011 2,062 37,700
2017/08/09 2,007 2,009 1,990 1,996 13,500
2017/08/08 2,020 2,020 2,005 2,007 8,100
2017/08/07 2,044 2,044 1,994 2,029 9,000
2017/08/04 2,000 2,021 2,000 2,021 4,700
2017/08/03 2,001 2,014 1,999 1,999 17,000
2017/08/02 2,050 2,055 2,020 2,022 16,400
2017/08/01 2,065 2,065 2,040 2,047 16,500
2017/07/31 2,095 2,095 2,070 2,083 4,600
2017/07/28 2,123 2,124 2,080 2,091 8,900
2017/07/27 2,129 2,174 2,123 2,123 26,100
2017/07/26 2,138 2,138 2,121 2,129 5,500
2017/07/25 2,135 2,135 2,119 2,120 4,700
2017/07/24 2,100 2,127 2,099 2,127 7,000
2017/07/21 2,097 2,099 2,088 2,097 5,400
2017/07/20 2,079 2,094 2,079 2,090 3,600
2017/07/19 2,097 2,119 2,076 2,079 14,400
2017/07/18 2,099 2,100 2,086 2,097 4,800
2017/07/14 2,090 2,090 2,080 2,083 2,200
2017/07/13 2,093 2,093 2,078 2,081 4,300
2017/07/12 2,062 2,076 2,062 2,074 5,400
2017/07/11 2,042 2,070 2,042 2,060 5,200
2017/07/10 2,050 2,053 2,032 2,042 5,000
2017/07/07 2,052 2,053 2,030 2,030 8,500
2017/07/06 2,080 2,080 2,045 2,053 10,900
2017/07/05 2,059 2,094 2,042 2,094 15,200
2017/07/04 2,090 2,090 2,059 2,059 12,300
2017/07/03 2,067 2,086 2,061 2,076 11,300
2017/06/30 2,074 2,076 2,061 2,067 9,900
2017/06/29 2,065 2,084 2,065 2,073 12,300
2017/06/28 2,106 2,113 2,065 2,065 50,700
2017/06/27 2,178 2,191 2,135 2,138 49,600
2017/06/26 2,203 2,203 2,161 2,174 33,600
2017/06/23 2,190 2,205 2,185 2,193 19,800
2017/06/22 2,220 2,220 2,191 2,195 22,400
2017/06/21 2,192 2,227 2,192 2,209 27,400
2017/06/20 2,184 2,220 2,180 2,192 19,600
2017/06/19 2,160 2,185 2,160 2,175 14,000
2017/06/16 2,165 2,177 2,160 2,161 22,200
2017/06/15 2,161 2,178 2,151 2,156 7,200
2017/06/14 2,177 2,179 2,152 2,155 33,800
2017/06/13 2,175 2,182 2,160 2,167 10,600
2017/06/12 2,175 2,180 2,162 2,175 10,200
2017/06/09 2,178 2,178 2,169 2,171 10,700
2017/06/08 2,182 2,194 2,177 2,182 10,600
2017/06/07 2,174 2,185 2,174 2,185 5,800
2017/06/06 2,187 2,194 2,174 2,181 10,700
2017/06/05 2,194 2,199 2,175 2,195 13,000
2017/06/02 2,189 2,196 2,180 2,187 10,900
2017/06/01 2,169 2,177 2,166 2,175 7,000
2017/05/31 2,177 2,178 2,166 2,166 5,800
2017/05/30 2,176 2,178 2,165 2,171 4,600
2017/05/29 2,170 2,180 2,167 2,167 12,500
2017/05/26 2,190 2,190 2,172 2,173 8,000
2017/05/25 2,184 2,188 2,179 2,183 5,700
2017/05/24 2,177 2,183 2,170 2,179 5,400
2017/05/23 2,171 2,177 2,166 2,173 5,000
2017/05/22 2,146 2,165 2,141 2,162 10,900
2017/05/19 2,129 2,136 2,122 2,136 4,500
2017/05/18 2,130 2,134 2,118 2,128 6,900
2017/05/17 2,129 2,139 2,125 2,136 7,900
2017/05/16 2,106 2,123 2,106 2,123 10,700
2017/05/15 2,092 2,111 2,085 2,105 8,900
2017/05/12 2,098 2,100 2,089 2,091 5,100
2017/05/11 2,100 2,104 2,086 2,098 7,900
2017/05/10 2,100 2,108 2,092 2,100 6,600
2017/05/09 2,101 2,116 2,091 2,101 8,400
2017/05/08 2,092 2,095 2,082 2,088 9,500
2017/05/02 2,060 2,080 2,058 2,071 8,300
2017/05/01 2,045 2,080 2,045 2,063 16,900
2017/04/28 2,109 2,109 2,091 2,095 6,700
2017/04/27 2,105 2,106 2,095 2,106 6,200
2017/04/26 2,100 2,106 2,090 2,092 12,900
2017/04/25 2,076 2,096 2,076 2,093 7,300
2017/04/24 2,065 2,080 2,065 2,073 5,000
2017/04/21 2,050 2,064 2,050 2,064 4,100
2017/04/20 2,063 2,063 2,049 2,050 3,700
2017/04/19 2,050 2,061 2,021 2,041 8,100
2017/04/18 2,048 2,068 2,048 2,056 4,000
2017/04/17 2,030 2,046 2,030 2,042 4,400
2017/04/14 2,023 2,030 2,022 2,030 4,400
2017/04/13 2,020 2,027 2,002 2,024 8,800
2017/04/12 2,049 2,049 2,018 2,031 9,500
2017/04/11 2,065 2,065 2,050 2,057 3,700
2017/04/10 2,036 2,068 2,036 2,068 6,000
2017/04/07 2,019 2,041 2,019 2,036 6,800
2017/04/06 2,044 2,044 2,009 2,018 15,400
2017/04/05 2,040 2,059 2,040 2,045 7,500
2017/04/04 2,041 2,067 2,040 2,045 7,400
2017/04/03 2,066 2,066 2,038 2,043 12,700
2017/03/31 2,063 2,071 2,031 2,031 16,200
2017/03/30 2,060 2,073 2,050 2,050 13,500
2017/03/29 2,027 2,068 2,026 2,056 16,600
2017/03/28 2,012 2,025 2,001 2,025 10,100
2017/03/27 2,038 2,040 2,002 2,011 13,400
2017/03/24 2,059 2,060 2,010 2,037 21,800
2017/03/23 2,066 2,074 2,045 2,056 13,800
2017/03/22 2,092 2,092 2,065 2,066 9,200
2017/03/21 2,083 2,096 2,080 2,096 12,100
2017/03/17 2,076 2,095 2,072 2,083 9,000
2017/03/16 2,086 2,087 2,070 2,081 6,200
2017/03/15 2,108 2,109 2,085 2,086 9,100
2017/03/14 2,110 2,122 2,103 2,118 14,800
2017/03/13 2,113 2,124 2,109 2,110 12,000
2017/03/10 2,119 2,122 2,105 2,109 10,200
2017/03/09 2,109 2,119 2,100 2,110 17,500
2017/03/08 2,087 2,131 2,087 2,110 19,000
2017/03/07 2,093 2,100 2,076 2,087 8,400
2017/03/06 2,086 2,106 2,086 2,098 15,600
2017/03/03 2,075 2,091 2,075 2,085 10,300
2017/03/02 2,065 2,087 2,064 2,075 16,000
2017/03/01 2,050 2,060 2,045 2,059 8,400
2017/02/28 2,028 2,061 2,026 2,050 16,200
2017/02/27 2,030 2,030 2,013 2,022 10,300
2017/02/24 2,028 2,044 2,007 2,037 16,700
2017/02/23 2,033 2,034 2,007 2,029 10,800
2017/02/22 2,036 2,036 2,015 2,027 11,200
2017/02/21 1,998 2,035 1,998 2,020 15,200
2017/02/20 1,990 2,001 1,985 1,998 18,300
2017/02/17 1,991 1,998 1,985 1,987 12,400
2017/02/16 2,010 2,017 1,980 1,991 25,900
2017/02/15 2,064 2,064 2,003 2,013 56,800
2017/02/14 1,930 1,940 1,929 1,934 3,900
2017/02/13 1,915 1,925 1,915 1,925 3,400
2017/02/10 1,896 1,912 1,896 1,909 4,900
2017/02/09 1,900 1,903 1,892 1,893 3,100
2017/02/08 1,894 1,908 1,894 1,903 3,800
2017/02/07 1,895 1,904 1,893 1,893 3,600
2017/02/06 1,890 1,904 1,890 1,899 3,300
2017/02/03 1,900 1,900 1,887 1,889 3,500
2017/02/02 1,911 1,911 1,896 1,896 4,400
2017/02/01 1,904 1,905 1,900 1,902 3,200
2017/01/31 1,913 1,915 1,903 1,903 4,500
2017/01/30 1,919 1,919 1,911 1,914 3,300
2017/01/27 1,910 1,917 1,909 1,910 3,200
2017/01/26 1,907 1,914 1,907 1,908 6,700
2017/01/25 1,892 1,902 1,880 1,897 5,800
2017/01/24 1,855 1,891 1,855 1,876 3,800
2017/01/23 1,860 1,860 1,848 1,852 3,900
2017/01/20 1,880 1,884 1,835 1,849 7,700
2017/01/19 1,835 1,868 1,835 1,861 5,100
2017/01/18 1,863 1,863 1,828 1,834 7,800
2017/01/17 1,893 1,893 1,866 1,866 8,800
2017/01/16 1,900 1,902 1,885 1,890 6,000
2017/01/13 1,900 1,916 1,894 1,901 7,100
2017/01/12 1,938 1,938 1,901 1,901 7,800
2017/01/11 1,919 1,924 1,904 1,907 7,800
2017/01/10 1,925 1,930 1,916 1,919 7,200
2017/01/06 1,921 1,932 1,920 1,925 10,300
2017/01/05 1,918 1,940 1,916 1,923 9,500
2017/01/04 1,895 1,920 1,893 1,912 10,300

このページの先頭へ