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
2020/12/30 2,335 2,343 2,314 2,331 44,200
2020/12/29 2,360 2,369 2,300 2,327 123,700
2020/12/28 2,399 2,402 2,376 2,402 91,400
2020/12/25 2,379 2,386 2,365 2,375 45,600
2020/12/24 2,380 2,389 2,370 2,379 39,400
2020/12/23 2,352 2,383 2,351 2,380 27,900
2020/12/22 2,385 2,407 2,347 2,354 72,200
2020/12/21 2,372 2,382 2,365 2,380 26,100
2020/12/18 2,368 2,377 2,358 2,365 22,200
2020/12/17 2,360 2,373 2,356 2,358 38,200
2020/12/16 2,384 2,384 2,359 2,373 29,600
2020/12/15 2,390 2,393 2,365 2,372 45,600
2020/12/14 2,396 2,403 2,374 2,382 42,900
2020/12/11 2,390 2,394 2,372 2,381 27,600
2020/12/10 2,381 2,395 2,361 2,375 39,200
2020/12/09 2,370 2,387 2,361 2,385 38,300
2020/12/08 2,363 2,377 2,348 2,354 41,000
2020/12/07 2,365 2,379 2,352 2,355 28,900
2020/12/04 2,351 2,363 2,327 2,358 43,100
2020/12/03 2,373 2,382 2,347 2,354 52,300
2020/12/02 2,352 2,372 2,337 2,351 52,800
2020/12/01 2,330 2,362 2,330 2,336 33,900
2020/11/30 2,340 2,362 2,329 2,336 31,600
2020/11/27 2,311 2,340 2,311 2,333 36,800
2020/11/26 2,319 2,324 2,303 2,313 21,600
2020/11/25 2,343 2,343 2,303 2,305 26,200
2020/11/24 2,338 2,346 2,314 2,324 27,500
2020/11/20 2,329 2,329 2,300 2,314 20,100
2020/11/19 2,329 2,329 2,303 2,312 21,800
2020/11/18 2,338 2,348 2,313 2,330 24,400
2020/11/17 2,320 2,344 2,314 2,338 27,200
2020/11/16 2,330 2,330 2,298 2,318 29,700
2020/11/13 2,339 2,341 2,293 2,304 62,000
2020/11/12 2,335 2,342 2,308 2,329 25,300
2020/11/11 2,338 2,343 2,317 2,336 25,500
2020/11/10 2,320 2,340 2,299 2,315 42,300
2020/11/09 2,280 2,316 2,280 2,314 36,100
2020/11/06 2,271 2,271 2,237 2,264 63,900
2020/11/05 2,207 2,275 2,207 2,271 32,500
2020/11/04 2,160 2,211 2,157 2,197 38,800
2020/11/02 2,213 2,227 2,113 2,142 70,400
2020/10/30 2,243 2,243 2,215 2,224 28,200
2020/10/29 2,230 2,261 2,215 2,238 22,600
2020/10/28 2,244 2,256 2,226 2,253 20,900
2020/10/27 2,222 2,269 2,197 2,269 33,500
2020/10/26 2,236 2,240 2,217 2,227 31,300
2020/10/23 2,277 2,288 2,209 2,232 61,300
2020/10/22 2,312 2,312 2,269 2,289 21,900
2020/10/21 2,305 2,320 2,300 2,312 15,700
2020/10/20 2,290 2,314 2,287 2,305 9,200
2020/10/19 2,266 2,326 2,265 2,309 26,300
2020/10/16 2,316 2,322 2,245 2,268 42,400
2020/10/15 2,336 2,336 2,304 2,316 21,500
2020/10/14 2,320 2,347 2,315 2,346 14,200
2020/10/13 2,350 2,350 2,318 2,325 13,900
2020/10/12 2,345 2,358 2,330 2,350 19,900
2020/10/09 2,351 2,355 2,320 2,341 23,900
2020/10/08 2,373 2,378 2,338 2,342 27,000
2020/10/07 2,394 2,394 2,356 2,364 23,200
2020/10/06 2,369 2,418 2,357 2,394 53,800
2020/10/05 2,332 2,365 2,324 2,364 31,200
2020/10/02 2,345 2,353 2,302 2,315 37,200
2020/09/30 2,326 2,356 2,321 2,333 34,700
2020/09/29 2,355 2,355 2,305 2,329 53,300
2020/09/28 2,356 2,375 2,332 2,375 73,400
2020/09/25 2,340 2,347 2,321 2,347 46,500
2020/09/24 2,364 2,364 2,290 2,306 49,300
2020/09/23 2,353 2,364 2,332 2,364 38,800
2020/09/18 2,350 2,364 2,331 2,355 53,100
2020/09/17 2,327 2,351 2,315 2,348 36,800
2020/09/16 2,314 2,327 2,299 2,324 31,800
2020/09/15 2,312 2,312 2,282 2,310 20,300
2020/09/14 2,298 2,314 2,292 2,302 36,100
2020/09/11 2,291 2,292 2,275 2,288 32,300
2020/09/10 2,288 2,293 2,270 2,283 28,600
2020/09/09 2,272 2,283 2,250 2,278 33,900
2020/09/08 2,257 2,277 2,243 2,277 24,100
2020/09/07 2,228 2,261 2,225 2,255 43,000
2020/09/04 2,222 2,249 2,205 2,228 55,900
2020/09/03 2,245 2,255 2,225 2,238 30,500
2020/09/02 2,239 2,242 2,215 2,227 16,000
2020/09/01 2,223 2,229 2,206 2,224 21,900
2020/08/31 2,218 2,242 2,202 2,202 26,700
2020/08/28 2,199 2,226 2,156 2,187 57,700
2020/08/27 2,212 2,212 2,182 2,186 22,500
2020/08/26 2,230 2,230 2,207 2,214 17,500
2020/08/25 2,217 2,230 2,207 2,220 28,800
2020/08/24 2,189 2,216 2,189 2,211 23,400
2020/08/21 2,190 2,204 2,181 2,181 11,900
2020/08/20 2,203 2,203 2,171 2,184 11,600
2020/08/19 2,197 2,220 2,185 2,203 19,100
2020/08/18 2,165 2,195 2,162 2,182 16,000
2020/08/17 2,188 2,192 2,176 2,181 15,700
2020/08/14 2,186 2,186 2,170 2,184 11,400
2020/08/13 2,180 2,192 2,172 2,182 20,700
2020/08/12 2,184 2,184 2,157 2,178 19,200
2020/08/11 2,135 2,177 2,135 2,176 18,100
2020/08/07 2,100 2,135 2,089 2,135 17,000
2020/08/06 2,111 2,111 2,081 2,093 19,400
2020/08/05 2,135 2,135 2,078 2,111 27,200
2020/08/04 2,144 2,177 2,111 2,140 19,400
2020/08/03 2,034 2,143 2,027 2,134 53,800
2020/07/31 2,031 2,031 1,914 1,954 72,600
2020/07/30 2,112 2,112 2,034 2,040 97,900
2020/07/29 2,172 2,172 2,085 2,108 45,900
2020/07/28 2,216 2,217 2,147 2,164 26,100
2020/07/27 2,189 2,220 2,161 2,220 35,600
2020/07/22 2,179 2,193 2,148 2,154 27,400
2020/07/21 2,196 2,197 2,164 2,179 20,200
2020/07/20 2,155 2,195 2,151 2,195 18,400
2020/07/17 2,172 2,176 2,139 2,155 14,600
2020/07/16 2,166 2,198 2,149 2,161 19,100
2020/07/15 2,150 2,171 2,132 2,161 26,500
2020/07/14 2,113 2,132 2,091 2,132 19,000
2020/07/13 2,052 2,122 2,052 2,113 35,300
2020/07/10 2,038 2,066 2,033 2,047 33,300
2020/07/09 2,094 2,096 2,023 2,038 33,800
2020/07/08 2,104 2,130 2,091 2,094 36,500
2020/07/07 2,106 2,106 2,075 2,105 16,100
2020/07/06 2,075 2,129 2,075 2,104 35,700
2020/07/03 2,100 2,113 2,043 2,076 30,600
2020/07/02 2,150 2,153 2,073 2,088 42,800
2020/07/01 2,173 2,199 2,139 2,150 42,300
2020/06/30 2,167 2,208 2,145 2,173 44,400
2020/06/29 2,185 2,185 2,129 2,153 115,700
2020/06/26 2,241 2,261 2,193 2,225 227,500
2020/06/25 2,232 2,267 2,217 2,220 99,900
2020/06/24 2,269 2,269 2,236 2,251 43,600
2020/06/23 2,290 2,293 2,230 2,256 63,100
2020/06/22 2,250 2,292 2,250 2,283 39,500
2020/06/19 2,216 2,248 2,214 2,242 33,500
2020/06/18 2,220 2,220 2,184 2,213 22,400
2020/06/17 2,200 2,215 2,193 2,215 21,400
2020/06/16 2,195 2,216 2,180 2,200 30,800
2020/06/15 2,190 2,211 2,144 2,145 35,500
2020/06/12 2,100 2,180 2,089 2,177 46,300
2020/06/11 2,262 2,262 2,175 2,185 53,700
2020/06/10 2,245 2,269 2,230 2,262 32,000
2020/06/09 2,243 2,250 2,216 2,247 33,200
2020/06/08 2,215 2,239 2,210 2,230 36,300
2020/06/05 2,196 2,200 2,170 2,200 22,000
2020/06/04 2,205 2,215 2,166 2,188 37,800
2020/06/03 2,172 2,198 2,162 2,198 37,600
2020/06/02 2,128 2,183 2,128 2,159 31,600
2020/06/01 2,144 2,144 2,109 2,127 20,300
2020/05/29 2,130 2,143 2,101 2,101 29,200
2020/05/28 2,159 2,159 2,117 2,140 36,300
2020/05/27 2,111 2,166 2,101 2,146 39,500
2020/05/26 2,100 2,120 2,087 2,101 30,400
2020/05/25 2,085 2,087 2,067 2,079 17,200
2020/05/22 2,072 2,080 2,038 2,057 19,700
2020/05/21 2,080 2,085 2,061 2,080 19,000
2020/05/20 2,050 2,076 2,050 2,059 23,400
2020/05/19 2,037 2,045 2,026 2,040 22,800
2020/05/18 2,010 2,029 2,003 2,029 21,500
2020/05/15 1,970 2,006 1,955 2,006 22,600
2020/05/14 2,020 2,020 1,959 1,962 27,900
2020/05/13 1,995 2,010 1,965 2,003 24,700
2020/05/12 2,012 2,014 1,982 1,984 28,600
2020/05/11 1,959 2,007 1,949 1,995 26,200
2020/05/08 1,920 1,929 1,886 1,919 22,100
2020/05/07 1,850 1,916 1,848 1,883 25,100
2020/05/01 1,880 1,880 1,820 1,834 21,500
2020/04/30 1,833 1,897 1,830 1,880 38,000
2020/04/28 1,783 1,814 1,767 1,814 28,200
2020/04/27 1,745 1,786 1,745 1,769 22,300
2020/04/24 1,738 1,738 1,692 1,736 14,000
2020/04/23 1,720 1,738 1,702 1,736 10,900
2020/04/22 1,723 1,724 1,689 1,705 16,900
2020/04/21 1,720 1,735 1,692 1,726 15,500
2020/04/20 1,710 1,760 1,700 1,716 21,100
2020/04/17 1,692 1,708 1,682 1,688 17,900
2020/04/16 1,660 1,676 1,621 1,676 15,100
2020/04/15 1,633 1,666 1,617 1,626 23,000
2020/04/14 1,597 1,647 1,580 1,627 20,400
2020/04/13 1,585 1,599 1,560 1,584 13,500
2020/04/10 1,598 1,598 1,534 1,571 16,300
2020/04/09 1,598 1,618 1,576 1,576 19,800
2020/04/08 1,534 1,608 1,513 1,589 29,500
2020/04/07 1,511 1,578 1,494 1,534 30,500
2020/04/06 1,402 1,491 1,386 1,478 26,900
2020/04/03 1,472 1,489 1,402 1,410 24,200
2020/04/02 1,500 1,514 1,461 1,469 27,300
2020/04/01 1,596 1,596 1,507 1,515 32,200
2020/03/31 1,560 1,595 1,529 1,556 36,500
2020/03/30 1,597 1,597 1,512 1,555 46,100
2020/03/27 1,609 1,644 1,579 1,644 52,500
2020/03/26 1,575 1,575 1,518 1,559 38,900
2020/03/25 1,545 1,549 1,481 1,537 58,300
2020/03/24 1,395 1,425 1,372 1,418 39,500
2020/03/23 1,348 1,366 1,312 1,365 74,400
2020/03/19 1,390 1,407 1,300 1,318 66,900
2020/03/18 1,423 1,423 1,362 1,363 51,800
2020/03/17 1,329 1,413 1,300 1,363 75,500
2020/03/16 1,400 1,447 1,331 1,381 31,700
2020/03/13 1,333 1,368 1,261 1,325 74,900
2020/03/12 1,500 1,516 1,422 1,423 90,400
2020/03/11 1,620 1,627 1,533 1,535 58,000
2020/03/10 1,489 1,576 1,463 1,561 80,100
2020/03/09 1,700 1,701 1,584 1,595 92,200
2020/03/06 1,830 1,831 1,767 1,769 64,400
2020/03/05 1,850 1,859 1,833 1,844 25,500
2020/03/04 1,830 1,840 1,809 1,830 24,500
2020/03/03 1,900 1,900 1,834 1,840 36,700
2020/03/02 1,800 1,870 1,792 1,845 93,100
2020/02/28 1,849 1,893 1,821 1,829 76,700
2020/02/27 2,040 2,050 1,970 1,971 50,500
2020/02/26 2,060 2,060 2,011 2,038 37,200
2020/02/25 2,038 2,080 2,032 2,077 38,100
2020/02/21 2,125 2,133 2,110 2,117 19,600
2020/02/20 2,172 2,177 2,123 2,129 18,600
2020/02/19 2,135 2,177 2,135 2,170 16,600
2020/02/18 2,205 2,208 2,133 2,133 34,300
2020/02/17 2,222 2,262 2,196 2,214 48,600
2020/02/14 2,168 2,180 2,155 2,162 12,100
2020/02/13 2,180 2,183 2,156 2,173 12,400
2020/02/12 2,200 2,201 2,171 2,174 13,600
2020/02/10 2,204 2,225 2,200 2,200 10,500
2020/02/07 2,206 2,236 2,205 2,216 7,900
2020/02/06 2,196 2,230 2,196 2,227 18,100
2020/02/05 2,187 2,205 2,176 2,191 12,000
2020/02/04 2,144 2,177 2,144 2,170 10,300
2020/02/03 2,130 2,153 2,120 2,144 14,200
2020/01/31 2,158 2,182 2,156 2,170 16,700
2020/01/30 2,197 2,204 2,129 2,157 48,600
2020/01/29 2,179 2,206 2,179 2,197 17,600
2020/01/28 2,180 2,193 2,151 2,193 26,400
2020/01/27 2,200 2,204 2,184 2,184 24,100
2020/01/24 2,250 2,250 2,208 2,220 17,300
2020/01/23 2,263 2,267 2,251 2,258 20,400
2020/01/22 2,240 2,262 2,240 2,259 18,000
2020/01/21 2,231 2,255 2,226 2,236 14,800
2020/01/20 2,220 2,228 2,203 2,227 9,100
2020/01/17 2,240 2,240 2,200 2,200 27,700
2020/01/16 2,283 2,283 2,222 2,224 19,800
2020/01/15 2,223 2,284 2,223 2,283 39,900
2020/01/14 2,180 2,240 2,180 2,219 39,500
2020/01/10 2,185 2,193 2,161 2,172 33,300
2020/01/09 2,190 2,195 2,177 2,185 25,600
2020/01/08 2,225 2,225 2,164 2,182 33,600
2020/01/07 2,195 2,228 2,180 2,221 24,400
2020/01/06 2,202 2,208 2,165 2,165 45,400

このページの先頭へ