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
2021/12/30 2,983 3,005 2,951 2,995 28,100
2021/12/29 2,997 2,997 2,937 2,988 97,700
2021/12/28 3,025 3,065 3,020 3,040 75,700
2021/12/27 3,000 3,015 2,997 3,015 32,500
2021/12/24 3,015 3,015 2,977 2,995 29,000
2021/12/23 3,055 3,065 2,987 2,994 48,400
2021/12/22 3,075 3,075 3,045 3,055 19,600
2021/12/21 3,090 3,090 3,040 3,070 27,300
2021/12/20 3,090 3,090 3,030 3,030 20,900
2021/12/17 3,065 3,090 3,050 3,090 23,100
2021/12/16 3,055 3,070 3,015 3,060 26,600
2021/12/15 3,030 3,060 3,030 3,035 16,100
2021/12/14 3,060 3,060 3,005 3,020 20,100
2021/12/13 3,090 3,100 3,030 3,035 33,400
2021/12/10 3,080 3,140 3,045 3,065 61,900
2021/12/09 3,030 3,080 3,025 3,055 36,800
2021/12/08 3,015 3,030 3,000 3,000 38,300
2021/12/07 2,960 3,015 2,958 3,015 29,100
2021/12/06 2,945 2,970 2,941 2,941 25,600
2021/12/03 2,941 2,964 2,935 2,962 22,900
2021/12/02 2,944 2,947 2,911 2,911 12,600
2021/12/01 2,911 2,957 2,911 2,924 16,700
2021/11/30 2,956 2,978 2,908 2,908 31,900
2021/11/29 2,935 2,967 2,908 2,920 32,600
2021/11/26 2,972 2,972 2,930 2,948 38,700
2021/11/25 2,989 3,005 2,970 2,981 19,200
2021/11/24 3,010 3,015 2,996 3,010 10,700
2021/11/22 2,992 3,000 2,981 2,992 10,100
2021/11/19 3,010 3,010 2,980 2,980 29,400
2021/11/18 2,998 3,010 2,991 2,995 8,300
2021/11/17 2,995 3,015 2,992 3,000 10,300
2021/11/16 2,989 3,015 2,981 3,010 19,800
2021/11/15 2,988 2,995 2,975 2,975 19,000
2021/11/12 2,955 2,980 2,955 2,968 96,400
2021/11/11 2,940 2,954 2,937 2,954 6,400
2021/11/10 2,990 2,990 2,940 2,940 11,400
2021/11/09 3,005 3,015 2,975 2,975 16,300
2021/11/08 3,000 3,030 3,000 3,000 23,300
2021/11/05 2,973 3,010 2,961 2,999 41,900
2021/11/04 2,950 2,970 2,947 2,970 13,800
2021/11/02 2,948 2,959 2,944 2,945 11,100
2021/11/01 2,957 2,981 2,920 2,941 24,300
2021/10/29 2,922 2,948 2,907 2,936 22,800
2021/10/28 2,889 2,942 2,889 2,922 37,500
2021/10/27 2,892 2,892 2,872 2,881 7,100
2021/10/26 2,893 2,893 2,877 2,880 11,400
2021/10/25 2,879 2,884 2,869 2,884 13,000
2021/10/22 2,850 2,876 2,842 2,876 17,500
2021/10/21 2,872 2,874 2,860 2,874 7,800
2021/10/20 2,885 2,885 2,868 2,875 9,400
2021/10/19 2,863 2,885 2,859 2,883 11,200
2021/10/18 2,860 2,865 2,846 2,865 11,000
2021/10/15 2,860 2,860 2,829 2,849 13,400
2021/10/14 2,817 2,828 2,810 2,822 5,900
2021/10/13 2,825 2,830 2,806 2,817 9,400
2021/10/12 2,857 2,857 2,837 2,837 7,800
2021/10/11 2,836 2,870 2,836 2,867 17,500
2021/10/08 2,800 2,849 2,789 2,829 25,100
2021/10/07 2,790 2,816 2,756 2,757 17,600
2021/10/06 2,824 2,843 2,781 2,795 17,400
2021/10/05 2,796 2,822 2,767 2,804 22,200
2021/10/04 2,842 2,842 2,793 2,810 14,300
2021/10/01 2,846 2,847 2,798 2,808 22,400
2021/09/30 2,819 2,867 2,806 2,847 25,600
2021/09/29 2,797 2,816 2,764 2,814 61,500
2021/09/28 2,830 2,841 2,810 2,840 38,400
2021/09/27 2,850 2,872 2,829 2,833 52,200
2021/09/24 2,829 2,845 2,790 2,845 88,800
2021/09/22 2,859 2,861 2,779 2,779 73,000
2021/09/21 2,848 2,879 2,830 2,878 27,100
2021/09/17 2,888 2,888 2,851 2,874 66,000
2021/09/16 2,887 2,888 2,863 2,888 13,300
2021/09/15 2,875 2,887 2,851 2,887 11,200
2021/09/14 2,874 2,875 2,860 2,875 17,000
2021/09/13 2,864 2,875 2,828 2,868 24,800
2021/09/10 2,847 2,860 2,845 2,860 16,800
2021/09/09 2,848 2,860 2,838 2,847 12,600
2021/09/08 2,851 2,858 2,842 2,855 15,700
2021/09/07 2,834 2,863 2,834 2,855 23,500
2021/09/06 2,840 2,840 2,822 2,834 16,600
2021/09/03 2,820 2,840 2,819 2,831 23,400
2021/09/02 2,828 2,828 2,804 2,819 12,700
2021/09/01 2,820 2,830 2,811 2,813 15,000
2021/08/31 2,800 2,825 2,786 2,820 18,900
2021/08/30 2,770 2,799 2,757 2,799 16,300
2021/08/27 2,770 2,770 2,743 2,753 25,200
2021/08/26 2,757 2,770 2,757 2,769 12,800
2021/08/25 2,740 2,759 2,740 2,757 13,200
2021/08/24 2,731 2,749 2,729 2,749 14,500
2021/08/23 2,725 2,740 2,721 2,731 11,800
2021/08/20 2,740 2,740 2,712 2,725 15,300
2021/08/19 2,734 2,745 2,726 2,733 10,300
2021/08/18 2,724 2,735 2,712 2,725 9,800
2021/08/17 2,733 2,733 2,700 2,700 9,000
2021/08/16 2,725 2,734 2,707 2,734 13,100
2021/08/13 2,730 2,737 2,700 2,721 16,600
2021/08/12 2,697 2,733 2,689 2,710 22,900
2021/08/11 2,682 2,697 2,682 2,694 8,800
2021/08/10 2,681 2,690 2,677 2,680 11,500
2021/08/06 2,680 2,690 2,654 2,662 21,800
2021/08/05 2,669 2,683 2,653 2,678 10,800
2021/08/04 2,669 2,669 2,638 2,655 17,100
2021/08/03 2,670 2,685 2,647 2,647 21,000
2021/08/02 2,661 2,686 2,645 2,663 23,800
2021/07/30 2,685 2,706 2,681 2,702 13,300
2021/07/29 2,679 2,709 2,675 2,709 13,700
2021/07/28 2,705 2,705 2,678 2,678 11,600
2021/07/27 2,694 2,716 2,693 2,705 10,300
2021/07/26 2,697 2,700 2,682 2,691 9,300
2021/07/21 2,675 2,690 2,667 2,679 8,300
2021/07/20 2,663 2,673 2,649 2,652 16,100
2021/07/19 2,691 2,696 2,666 2,687 13,600
2021/07/16 2,680 2,716 2,680 2,696 13,100
2021/07/15 2,693 2,693 2,679 2,681 10,100
2021/07/14 2,690 2,699 2,685 2,692 11,100
2021/07/13 2,700 2,709 2,690 2,690 11,600
2021/07/12 2,700 2,710 2,683 2,702 17,500
2021/07/09 2,645 2,678 2,631 2,668 30,700
2021/07/08 2,713 2,713 2,653 2,653 20,400
2021/07/07 2,729 2,737 2,704 2,713 18,000
2021/07/06 2,704 2,746 2,700 2,742 18,000
2021/07/05 2,668 2,714 2,668 2,703 16,600
2021/07/02 2,655 2,670 2,626 2,668 29,100
2021/07/01 2,702 2,703 2,626 2,651 41,800
2021/06/30 2,730 2,740 2,706 2,714 30,900
2021/06/29 2,753 2,758 2,707 2,718 126,400
2021/06/28 2,780 2,827 2,780 2,813 85,100
2021/06/25 2,765 2,777 2,741 2,771 42,100
2021/06/24 2,750 2,750 2,722 2,734 35,600
2021/06/23 2,800 2,800 2,750 2,758 47,500
2021/06/22 2,801 2,815 2,771 2,780 28,300
2021/06/21 2,777 2,777 2,740 2,764 33,400
2021/06/18 2,833 2,833 2,772 2,780 26,700
2021/06/17 2,795 2,844 2,794 2,794 44,500
2021/06/16 2,758 2,793 2,743 2,783 23,300
2021/06/15 2,730 2,761 2,724 2,742 36,100
2021/06/14 2,690 2,734 2,679 2,713 34,000
2021/06/11 2,682 2,700 2,668 2,674 27,700
2021/06/10 2,680 2,683 2,660 2,673 39,400
2021/06/09 2,717 2,717 2,652 2,671 106,800
2021/06/08 2,735 2,737 2,706 2,706 33,700
2021/06/07 2,725 2,748 2,716 2,729 22,200
2021/06/04 2,675 2,730 2,675 2,714 34,000
2021/06/03 2,652 2,685 2,638 2,675 24,600
2021/06/02 2,591 2,669 2,591 2,637 44,500
2021/06/01 2,564 2,596 2,555 2,589 38,800
2021/05/31 2,565 2,588 2,560 2,563 36,100
2021/05/28 2,555 2,569 2,545 2,565 29,700
2021/05/27 2,538 2,548 2,535 2,538 27,800
2021/05/26 2,560 2,560 2,515 2,527 21,600
2021/05/25 2,571 2,577 2,551 2,551 15,600
2021/05/24 2,555 2,574 2,547 2,568 24,600
2021/05/21 2,530 2,550 2,516 2,546 23,400
2021/05/20 2,508 2,524 2,504 2,519 27,800
2021/05/19 2,495 2,502 2,485 2,502 20,300
2021/05/18 2,488 2,497 2,478 2,495 17,800
2021/05/17 2,497 2,497 2,472 2,489 16,100
2021/05/14 2,466 2,485 2,465 2,476 26,400
2021/05/13 2,458 2,470 2,428 2,447 27,800
2021/05/12 2,489 2,495 2,455 2,467 18,400
2021/05/11 2,495 2,498 2,479 2,489 17,600
2021/05/10 2,451 2,500 2,451 2,498 28,200
2021/05/07 2,417 2,460 2,417 2,451 69,000
2021/05/06 2,406 2,428 2,406 2,416 30,400
2021/04/30 2,415 2,420 2,405 2,405 36,100
2021/04/28 2,419 2,424 2,402 2,404 19,100
2021/04/27 2,434 2,434 2,400 2,400 19,800
2021/04/26 2,437 2,437 2,414 2,416 16,900
2021/04/23 2,413 2,421 2,404 2,412 25,500
2021/04/22 2,422 2,431 2,403 2,410 20,600
2021/04/21 2,427 2,437 2,404 2,409 30,200
2021/04/20 2,444 2,457 2,425 2,425 23,900
2021/04/19 2,482 2,482 2,441 2,441 23,700
2021/04/16 2,461 2,478 2,457 2,469 13,400
2021/04/15 2,468 2,479 2,460 2,461 11,400
2021/04/14 2,470 2,484 2,460 2,468 10,500
2021/04/13 2,510 2,511 2,470 2,470 16,900
2021/04/12 2,500 2,517 2,482 2,494 19,900
2021/04/09 2,465 2,491 2,456 2,473 23,300
2021/04/08 2,525 2,526 2,440 2,458 74,500
2021/04/07 2,560 2,561 2,530 2,547 30,800
2021/04/06 2,520 2,578 2,512 2,560 55,700
2021/04/05 2,475 2,515 2,467 2,500 25,300
2021/04/02 2,460 2,479 2,450 2,467 17,900
2021/04/01 2,492 2,492 2,441 2,452 23,500
2021/03/31 2,451 2,468 2,438 2,447 19,200
2021/03/30 2,490 2,509 2,432 2,451 44,400
2021/03/29 2,518 2,533 2,483 2,506 51,100
2021/03/26 2,495 2,518 2,480 2,502 46,400
2021/03/25 2,446 2,494 2,444 2,474 28,900
2021/03/24 2,498 2,498 2,425 2,444 38,400
2021/03/23 2,550 2,564 2,500 2,500 33,300
2021/03/22 2,514 2,555 2,505 2,543 55,400
2021/03/19 2,479 2,514 2,461 2,514 82,800
2021/03/18 2,440 2,494 2,440 2,482 70,100
2021/03/17 2,440 2,469 2,431 2,442 46,900
2021/03/16 2,407 2,440 2,404 2,440 40,800
2021/03/15 2,408 2,430 2,395 2,406 44,400
2021/03/12 2,410 2,414 2,395 2,399 37,400
2021/03/11 2,393 2,405 2,386 2,404 15,500
2021/03/10 2,405 2,408 2,387 2,392 19,400
2021/03/09 2,395 2,407 2,385 2,407 28,100
2021/03/08 2,409 2,415 2,377 2,389 23,800
2021/03/05 2,372 2,392 2,358 2,392 34,100
2021/03/04 2,385 2,385 2,361 2,383 14,600
2021/03/03 2,400 2,400 2,373 2,381 17,200
2021/03/02 2,414 2,414 2,371 2,408 20,200
2021/03/01 2,400 2,411 2,384 2,410 16,800
2021/02/26 2,363 2,415 2,363 2,398 51,000
2021/02/25 2,370 2,399 2,370 2,395 25,200
2021/02/24 2,358 2,364 2,338 2,350 32,100
2021/02/22 2,391 2,393 2,351 2,366 32,800
2021/02/19 2,393 2,393 2,361 2,370 18,000
2021/02/18 2,398 2,404 2,370 2,380 21,700
2021/02/17 2,399 2,410 2,389 2,408 13,800
2021/02/16 2,409 2,409 2,385 2,394 18,700
2021/02/15 2,405 2,412 2,384 2,409 19,800
2021/02/12 2,400 2,406 2,395 2,405 13,100
2021/02/10 2,400 2,404 2,390 2,390 14,000
2021/02/09 2,394 2,399 2,383 2,399 16,600
2021/02/08 2,385 2,416 2,381 2,393 32,500
2021/02/05 2,374 2,388 2,373 2,379 14,700
2021/02/04 2,364 2,369 2,348 2,367 20,200
2021/02/03 2,370 2,389 2,361 2,364 30,000
2021/02/02 2,392 2,402 2,370 2,397 18,000
2021/02/01 2,379 2,391 2,368 2,371 18,500
2021/01/29 2,398 2,399 2,362 2,364 20,800
2021/01/28 2,381 2,403 2,370 2,398 40,900
2021/01/27 2,386 2,395 2,383 2,395 14,300
2021/01/26 2,386 2,386 2,369 2,382 15,200
2021/01/25 2,363 2,389 2,352 2,389 22,700
2021/01/22 2,358 2,370 2,354 2,355 17,700
2021/01/21 2,378 2,384 2,363 2,367 11,800
2021/01/20 2,362 2,383 2,362 2,378 20,400
2021/01/19 2,370 2,407 2,359 2,362 52,200
2021/01/18 2,349 2,371 2,342 2,363 23,700
2021/01/15 2,351 2,356 2,338 2,349 17,100
2021/01/14 2,355 2,372 2,355 2,364 30,900
2021/01/13 2,343 2,365 2,341 2,365 22,600
2021/01/12 2,330 2,357 2,308 2,353 27,600
2021/01/08 2,325 2,336 2,310 2,336 24,000
2021/01/07 2,340 2,367 2,324 2,328 27,400
2021/01/06 2,280 2,349 2,277 2,348 39,300
2021/01/05 2,282 2,291 2,256 2,290 39,900
2021/01/04 2,331 2,331 2,278 2,289 42,500

このページの先頭へ