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 |
---|---|---|---|---|---|
2023/12/29 | 2,297 | 2,346 | 2,294 | 2,305 | 83,700 |
2023/12/28 | 2,293 | 2,315 | 2,247 | 2,307 | 117,700 |
2023/12/27 | 2,260 | 2,307 | 2,206 | 2,296 | 186,800 |
2023/12/26 | 2,359 | 2,375 | 2,270 | 2,278 | 129,400 |
2023/12/25 | 2,440 | 2,443 | 2,359 | 2,365 | 100,300 |
2023/12/22 | 2,528 | 2,528 | 2,441 | 2,443 | 100,100 |
2023/12/21 | 2,557 | 2,557 | 2,531 | 2,531 | 38,600 |
2023/12/20 | 2,588 | 2,592 | 2,560 | 2,565 | 33,000 |
2023/12/19 | 2,599 | 2,599 | 2,589 | 2,594 | 19,900 |
2023/12/18 | 2,608 | 2,615 | 2,595 | 2,601 | 30,200 |
2023/12/15 | 2,651 | 2,651 | 2,623 | 2,625 | 20,900 |
2023/12/14 | 2,668 | 2,670 | 2,650 | 2,650 | 21,400 |
2023/12/13 | 2,678 | 2,679 | 2,670 | 2,670 | 10,000 |
2023/12/12 | 2,695 | 2,695 | 2,668 | 2,668 | 19,400 |
2023/12/11 | 2,682 | 2,690 | 2,673 | 2,690 | 14,100 |
2023/12/08 | 2,698 | 2,706 | 2,655 | 2,671 | 48,600 |
2023/12/07 | 2,679 | 2,694 | 2,675 | 2,694 | 15,000 |
2023/12/06 | 2,684 | 2,698 | 2,679 | 2,692 | 16,500 |
2023/12/05 | 2,699 | 2,699 | 2,680 | 2,684 | 15,300 |
2023/12/04 | 2,703 | 2,703 | 2,663 | 2,696 | 19,200 |
2023/12/01 | 2,739 | 2,739 | 2,704 | 2,704 | 16,100 |
2023/11/30 | 2,710 | 2,739 | 2,710 | 2,735 | 22,500 |
2023/11/29 | 2,690 | 2,708 | 2,690 | 2,703 | 24,200 |
2023/11/28 | 2,676 | 2,685 | 2,664 | 2,682 | 13,000 |
2023/11/27 | 2,684 | 2,699 | 2,663 | 2,663 | 20,900 |
2023/11/24 | 2,671 | 2,682 | 2,661 | 2,673 | 26,200 |
2023/11/22 | 2,663 | 2,692 | 2,662 | 2,662 | 24,400 |
2023/11/21 | 2,644 | 2,675 | 2,635 | 2,662 | 26,900 |
2023/11/20 | 2,645 | 2,656 | 2,627 | 2,641 | 26,100 |
2023/11/17 | 2,564 | 2,628 | 2,564 | 2,621 | 53,900 |
2023/11/16 | 2,553 | 2,590 | 2,550 | 2,558 | 48,900 |
2023/11/15 | 2,599 | 2,599 | 2,545 | 2,572 | 98,000 |
2023/11/14 | 2,688 | 2,692 | 2,613 | 2,613 | 92,100 |
2023/11/13 | 2,770 | 2,770 | 2,673 | 2,700 | 142,700 |
2023/11/10 | 2,820 | 2,822 | 2,785 | 2,814 | 28,600 |
2023/11/09 | 2,820 | 2,820 | 2,781 | 2,805 | 36,800 |
2023/11/08 | 2,858 | 2,868 | 2,802 | 2,811 | 40,200 |
2023/11/07 | 2,876 | 2,888 | 2,856 | 2,858 | 44,000 |
2023/11/06 | 2,868 | 2,877 | 2,852 | 2,852 | 59,400 |
2023/11/02 | 2,842 | 2,860 | 2,842 | 2,855 | 33,500 |
2023/11/01 | 2,852 | 2,853 | 2,815 | 2,832 | 39,300 |
2023/10/31 | 2,790 | 2,821 | 2,775 | 2,821 | 40,500 |
2023/10/30 | 2,845 | 2,845 | 2,768 | 2,775 | 84,000 |
2023/10/27 | 2,858 | 2,866 | 2,845 | 2,860 | 44,400 |
2023/10/26 | 2,831 | 2,854 | 2,820 | 2,836 | 38,800 |
2023/10/25 | 2,840 | 2,863 | 2,835 | 2,844 | 25,100 |
2023/10/24 | 2,804 | 2,827 | 2,765 | 2,821 | 49,200 |
2023/10/23 | 2,839 | 2,848 | 2,802 | 2,804 | 39,800 |
2023/10/20 | 2,845 | 2,848 | 2,817 | 2,842 | 30,100 |
2023/10/19 | 2,869 | 2,869 | 2,842 | 2,846 | 24,700 |
2023/10/18 | 2,857 | 2,883 | 2,850 | 2,882 | 21,500 |
2023/10/17 | 2,850 | 2,877 | 2,850 | 2,861 | 17,700 |
2023/10/16 | 2,869 | 2,871 | 2,827 | 2,832 | 39,900 |
2023/10/13 | 2,908 | 2,908 | 2,868 | 2,874 | 26,100 |
2023/10/12 | 2,890 | 2,920 | 2,875 | 2,920 | 19,100 |
2023/10/11 | 2,945 | 2,948 | 2,896 | 2,896 | 26,000 |
2023/10/10 | 2,929 | 2,946 | 2,925 | 2,939 | 22,800 |
2023/10/06 | 2,895 | 2,923 | 2,895 | 2,911 | 20,800 |
2023/10/05 | 2,834 | 2,898 | 2,834 | 2,879 | 39,300 |
2023/10/04 | 2,828 | 2,880 | 2,815 | 2,832 | 56,000 |
2023/10/03 | 2,906 | 2,913 | 2,861 | 2,865 | 61,800 |
2023/10/02 | 3,005 | 3,010 | 2,922 | 2,926 | 63,700 |
2023/09/29 | 3,015 | 3,025 | 2,990 | 2,998 | 18,900 |
2023/09/28 | 3,000 | 3,015 | 2,993 | 3,000 | 30,000 |
2023/09/27 | 2,997 | 3,010 | 2,975 | 3,010 | 26,600 |
2023/09/26 | 2,999 | 3,010 | 2,987 | 3,000 | 17,000 |
2023/09/25 | 2,970 | 3,005 | 2,970 | 2,999 | 21,100 |
2023/09/22 | 2,976 | 2,977 | 2,955 | 2,970 | 21,800 |
2023/09/21 | 3,000 | 3,000 | 2,974 | 2,983 | 28,800 |
2023/09/20 | 3,025 | 3,035 | 3,000 | 3,000 | 27,400 |
2023/09/19 | 3,030 | 3,035 | 3,010 | 3,030 | 16,400 |
2023/09/15 | 3,035 | 3,045 | 3,020 | 3,035 | 15,400 |
2023/09/14 | 3,025 | 3,045 | 3,010 | 3,045 | 15,500 |
2023/09/13 | 3,025 | 3,045 | 3,020 | 3,035 | 16,000 |
2023/09/12 | 3,020 | 3,040 | 3,020 | 3,030 | 7,400 |
2023/09/11 | 3,045 | 3,050 | 3,010 | 3,020 | 18,600 |
2023/09/08 | 3,025 | 3,040 | 3,025 | 3,035 | 23,200 |
2023/09/07 | 3,050 | 3,050 | 3,035 | 3,035 | 22,300 |
2023/09/06 | 3,065 | 3,065 | 3,055 | 3,055 | 7,900 |
2023/09/05 | 3,065 | 3,065 | 3,055 | 3,065 | 13,500 |
2023/09/04 | 3,060 | 3,065 | 3,040 | 3,065 | 25,500 |
2023/09/01 | 3,080 | 3,080 | 3,050 | 3,065 | 19,400 |
2023/08/31 | 3,025 | 3,055 | 3,025 | 3,055 | 18,500 |
2023/08/30 | 3,005 | 3,020 | 3,000 | 3,020 | 21,300 |
2023/08/29 | 2,980 | 3,010 | 2,980 | 3,010 | 9,100 |
2023/08/28 | 3,010 | 3,015 | 2,964 | 2,979 | 27,500 |
2023/08/25 | 2,992 | 2,999 | 2,986 | 2,992 | 12,200 |
2023/08/24 | 2,993 | 3,005 | 2,990 | 3,000 | 8,900 |
2023/08/23 | 2,993 | 3,000 | 2,986 | 2,995 | 8,900 |
2023/08/22 | 3,000 | 3,000 | 2,986 | 2,993 | 8,400 |
2023/08/21 | 2,984 | 3,005 | 2,975 | 2,995 | 11,400 |
2023/08/18 | 2,970 | 2,978 | 2,958 | 2,969 | 16,300 |
2023/08/17 | 3,010 | 3,010 | 2,970 | 2,981 | 20,800 |
2023/08/16 | 3,005 | 3,015 | 3,000 | 3,000 | 7,300 |
2023/08/15 | 3,025 | 3,025 | 3,000 | 3,015 | 12,300 |
2023/08/14 | 3,050 | 3,060 | 3,015 | 3,025 | 14,900 |
2023/08/10 | 3,070 | 3,070 | 3,040 | 3,050 | 9,500 |
2023/08/09 | 3,055 | 3,065 | 3,050 | 3,065 | 11,400 |
2023/08/08 | 3,045 | 3,050 | 3,025 | 3,050 | 10,400 |
2023/08/07 | 2,990 | 3,035 | 2,973 | 3,030 | 18,100 |
2023/08/04 | 2,965 | 2,999 | 2,960 | 2,984 | 19,100 |
2023/08/03 | 2,988 | 2,989 | 2,951 | 2,959 | 32,600 |
2023/08/02 | 3,025 | 3,025 | 2,976 | 2,988 | 40,000 |
2023/08/01 | 3,115 | 3,115 | 3,005 | 3,025 | 57,900 |
2023/07/31 | 3,140 | 3,150 | 3,110 | 3,115 | 27,700 |
2023/07/28 | 3,135 | 3,170 | 3,110 | 3,110 | 118,100 |
2023/07/27 | 3,135 | 3,150 | 3,115 | 3,145 | 23,600 |
2023/07/26 | 3,185 | 3,185 | 3,130 | 3,135 | 36,600 |
2023/07/25 | 3,205 | 3,205 | 3,175 | 3,195 | 14,700 |
2023/07/24 | 3,180 | 3,205 | 3,175 | 3,195 | 18,100 |
2023/07/21 | 3,175 | 3,180 | 3,155 | 3,165 | 10,600 |
2023/07/20 | 3,175 | 3,180 | 3,155 | 3,155 | 10,200 |
2023/07/19 | 3,160 | 3,170 | 3,145 | 3,170 | 14,300 |
2023/07/18 | 3,105 | 3,145 | 3,105 | 3,145 | 11,900 |
2023/07/14 | 3,175 | 3,180 | 3,105 | 3,105 | 13,800 |
2023/07/13 | 3,150 | 3,180 | 3,125 | 3,160 | 18,900 |
2023/07/12 | 3,155 | 3,185 | 3,135 | 3,140 | 25,700 |
2023/07/11 | 3,085 | 3,155 | 3,085 | 3,145 | 28,100 |
2023/07/10 | 3,050 | 3,090 | 3,020 | 3,085 | 35,300 |
2023/07/07 | 3,035 | 3,080 | 3,025 | 3,035 | 29,900 |
2023/07/06 | 3,165 | 3,165 | 3,060 | 3,070 | 47,500 |
2023/07/05 | 3,185 | 3,200 | 3,155 | 3,190 | 34,300 |
2023/07/04 | 3,250 | 3,250 | 3,200 | 3,200 | 37,100 |
2023/07/03 | 3,300 | 3,310 | 3,280 | 3,280 | 25,800 |
2023/06/30 | 3,335 | 3,335 | 3,295 | 3,305 | 31,100 |
2023/06/29 | 3,380 | 3,385 | 3,295 | 3,335 | 143,500 |
2023/06/28 | 3,420 | 3,460 | 3,355 | 3,360 | 137,100 |
2023/06/27 | 3,460 | 3,460 | 3,405 | 3,430 | 38,100 |
2023/06/26 | 3,520 | 3,520 | 3,460 | 3,460 | 36,100 |
2023/06/23 | 3,490 | 3,525 | 3,470 | 3,520 | 35,400 |
2023/06/22 | 3,540 | 3,545 | 3,470 | 3,475 | 71,400 |
2023/06/21 | 3,495 | 3,555 | 3,495 | 3,545 | 59,100 |
2023/06/20 | 3,425 | 3,490 | 3,420 | 3,490 | 25,800 |
2023/06/19 | 3,390 | 3,430 | 3,380 | 3,430 | 36,500 |
2023/06/16 | 3,350 | 3,415 | 3,340 | 3,400 | 57,400 |
2023/06/15 | 3,370 | 3,380 | 3,350 | 3,350 | 18,700 |
2023/06/14 | 3,390 | 3,410 | 3,355 | 3,360 | 46,100 |
2023/06/13 | 3,380 | 3,420 | 3,380 | 3,390 | 37,700 |
2023/06/12 | 3,315 | 3,365 | 3,315 | 3,355 | 57,100 |
2023/06/09 | 3,380 | 3,380 | 3,285 | 3,305 | 118,200 |
2023/06/08 | 3,380 | 3,400 | 3,365 | 3,385 | 59,200 |
2023/06/07 | 3,400 | 3,435 | 3,380 | 3,380 | 35,000 |
2023/06/06 | 3,350 | 3,390 | 3,345 | 3,375 | 31,600 |
2023/06/05 | 3,350 | 3,370 | 3,315 | 3,360 | 45,700 |
2023/06/02 | 3,255 | 3,310 | 3,255 | 3,290 | 51,400 |
2023/06/01 | 3,205 | 3,250 | 3,205 | 3,250 | 19,100 |
2023/05/31 | 3,230 | 3,240 | 3,220 | 3,220 | 57,800 |
2023/05/30 | 3,235 | 3,255 | 3,210 | 3,255 | 25,900 |
2023/05/29 | 3,240 | 3,250 | 3,220 | 3,235 | 20,000 |
2023/05/26 | 3,195 | 3,235 | 3,190 | 3,205 | 15,200 |
2023/05/25 | 3,165 | 3,200 | 3,155 | 3,195 | 13,700 |
2023/05/24 | 3,175 | 3,185 | 3,155 | 3,165 | 14,200 |
2023/05/23 | 3,205 | 3,230 | 3,185 | 3,190 | 22,300 |
2023/05/22 | 3,130 | 3,205 | 3,130 | 3,205 | 24,300 |
2023/05/19 | 3,190 | 3,190 | 3,125 | 3,125 | 25,700 |
2023/05/18 | 3,190 | 3,205 | 3,175 | 3,195 | 17,400 |
2023/05/17 | 3,165 | 3,190 | 3,160 | 3,175 | 15,600 |
2023/05/16 | 3,210 | 3,210 | 3,170 | 3,170 | 15,900 |
2023/05/15 | 3,205 | 3,215 | 3,185 | 3,195 | 18,800 |
2023/05/12 | 3,200 | 3,220 | 3,195 | 3,195 | 31,900 |
2023/05/11 | 3,235 | 3,235 | 3,190 | 3,190 | 21,600 |
2023/05/10 | 3,290 | 3,310 | 3,250 | 3,250 | 20,500 |
2023/05/09 | 3,260 | 3,300 | 3,245 | 3,295 | 23,400 |
2023/05/08 | 3,305 | 3,325 | 3,250 | 3,260 | 37,300 |
2023/05/02 | 3,260 | 3,340 | 3,260 | 3,305 | 57,000 |
2023/05/01 | 3,250 | 3,320 | 3,105 | 3,240 | 75,300 |
2023/04/28 | 3,185 | 3,225 | 3,140 | 3,210 | 61,600 |
2023/04/27 | 3,170 | 3,200 | 3,155 | 3,185 | 255,700 |
2023/04/26 | 3,150 | 3,180 | 3,095 | 3,120 | 64,300 |
2023/04/25 | 3,100 | 3,160 | 3,100 | 3,160 | 50,600 |
2023/04/24 | 3,060 | 3,115 | 3,055 | 3,100 | 43,200 |
2023/04/21 | 3,000 | 3,060 | 2,998 | 3,060 | 53,600 |
2023/04/20 | 2,986 | 3,000 | 2,984 | 2,993 | 27,000 |
2023/04/19 | 2,987 | 2,991 | 2,964 | 2,988 | 21,300 |
2023/04/18 | 2,986 | 2,998 | 2,980 | 2,983 | 25,100 |
2023/04/17 | 2,971 | 2,987 | 2,969 | 2,973 | 22,500 |
2023/04/14 | 2,978 | 2,987 | 2,967 | 2,968 | 44,600 |
2023/04/13 | 2,958 | 2,972 | 2,952 | 2,968 | 30,200 |
2023/04/12 | 2,940 | 2,964 | 2,935 | 2,954 | 33,500 |
2023/04/11 | 2,935 | 2,962 | 2,935 | 2,944 | 43,500 |
2023/04/10 | 2,890 | 2,935 | 2,886 | 2,918 | 49,300 |
2023/04/07 | 2,904 | 2,908 | 2,872 | 2,885 | 62,900 |
2023/04/06 | 2,915 | 2,923 | 2,903 | 2,918 | 21,700 |
2023/04/05 | 2,920 | 2,921 | 2,895 | 2,916 | 24,300 |
2023/04/04 | 2,914 | 2,928 | 2,906 | 2,925 | 28,100 |
2023/04/03 | 2,904 | 2,914 | 2,895 | 2,914 | 22,400 |
2023/03/31 | 2,900 | 2,919 | 2,900 | 2,912 | 31,200 |
2023/03/30 | 2,903 | 2,903 | 2,880 | 2,900 | 21,800 |
2023/03/29 | 2,884 | 2,914 | 2,873 | 2,908 | 26,200 |
2023/03/28 | 2,917 | 2,928 | 2,834 | 2,873 | 31,600 |
2023/03/27 | 2,900 | 2,920 | 2,894 | 2,905 | 22,800 |
2023/03/24 | 2,850 | 2,888 | 2,846 | 2,883 | 30,000 |
2023/03/23 | 2,846 | 2,861 | 2,843 | 2,844 | 16,900 |
2023/03/22 | 2,865 | 2,871 | 2,847 | 2,860 | 17,300 |
2023/03/20 | 2,904 | 2,904 | 2,848 | 2,849 | 18,900 |
2023/03/17 | 2,884 | 2,918 | 2,880 | 2,906 | 17,700 |
2023/03/16 | 2,870 | 2,885 | 2,844 | 2,884 | 30,800 |
2023/03/15 | 2,880 | 2,905 | 2,875 | 2,890 | 14,900 |
2023/03/14 | 2,899 | 2,900 | 2,859 | 2,880 | 25,100 |
2023/03/13 | 2,923 | 2,923 | 2,882 | 2,902 | 23,300 |
2023/03/10 | 2,935 | 2,943 | 2,925 | 2,926 | 25,200 |
2023/03/09 | 2,911 | 2,942 | 2,911 | 2,936 | 17,400 |
2023/03/08 | 2,902 | 2,927 | 2,902 | 2,920 | 18,100 |
2023/03/07 | 2,905 | 2,924 | 2,900 | 2,921 | 23,300 |
2023/03/06 | 2,903 | 2,912 | 2,891 | 2,897 | 16,700 |
2023/03/03 | 2,887 | 2,905 | 2,882 | 2,899 | 28,000 |
2023/03/02 | 2,894 | 2,902 | 2,870 | 2,880 | 18,200 |
2023/03/01 | 2,910 | 2,910 | 2,888 | 2,894 | 18,100 |
2023/02/28 | 2,884 | 2,914 | 2,884 | 2,900 | 21,300 |
2023/02/27 | 2,865 | 2,883 | 2,862 | 2,882 | 15,800 |
2023/02/24 | 2,874 | 2,884 | 2,854 | 2,875 | 22,100 |
2023/02/22 | 2,884 | 2,884 | 2,863 | 2,874 | 14,000 |
2023/02/21 | 2,895 | 2,907 | 2,885 | 2,885 | 13,600 |
2023/02/20 | 2,895 | 2,913 | 2,892 | 2,898 | 17,900 |
2023/02/17 | 2,905 | 2,905 | 2,891 | 2,895 | 10,800 |
2023/02/16 | 2,900 | 2,909 | 2,882 | 2,906 | 23,300 |
2023/02/15 | 2,870 | 2,911 | 2,849 | 2,908 | 36,200 |
2023/02/14 | 2,942 | 2,942 | 2,920 | 2,920 | 7,700 |
2023/02/13 | 2,938 | 2,944 | 2,920 | 2,920 | 12,200 |
2023/02/10 | 2,930 | 2,940 | 2,930 | 2,938 | 15,600 |
2023/02/09 | 2,918 | 2,930 | 2,907 | 2,930 | 8,400 |
2023/02/08 | 2,924 | 2,935 | 2,913 | 2,918 | 12,300 |
2023/02/07 | 2,920 | 2,925 | 2,913 | 2,913 | 5,400 |
2023/02/06 | 2,906 | 2,925 | 2,906 | 2,924 | 10,800 |
2023/02/03 | 2,912 | 2,913 | 2,898 | 2,902 | 15,200 |
2023/02/02 | 2,913 | 2,923 | 2,911 | 2,912 | 10,600 |
2023/02/01 | 2,918 | 2,918 | 2,904 | 2,905 | 5,900 |
2023/01/31 | 2,927 | 2,928 | 2,907 | 2,907 | 8,000 |
2023/01/30 | 2,901 | 2,934 | 2,900 | 2,931 | 19,500 |
2023/01/27 | 2,903 | 2,914 | 2,900 | 2,900 | 11,200 |
2023/01/26 | 2,926 | 2,926 | 2,912 | 2,915 | 12,700 |
2023/01/25 | 2,909 | 2,929 | 2,900 | 2,926 | 12,900 |
2023/01/24 | 2,933 | 2,933 | 2,912 | 2,915 | 17,600 |
2023/01/23 | 2,920 | 2,942 | 2,917 | 2,931 | 24,300 |
2023/01/20 | 2,902 | 2,918 | 2,892 | 2,916 | 12,500 |
2023/01/19 | 2,890 | 2,905 | 2,885 | 2,898 | 10,700 |
2023/01/18 | 2,896 | 2,913 | 2,885 | 2,895 | 17,900 |
2023/01/17 | 2,888 | 2,901 | 2,885 | 2,897 | 11,500 |
2023/01/16 | 2,890 | 2,902 | 2,887 | 2,889 | 16,100 |
2023/01/13 | 2,891 | 2,912 | 2,891 | 2,898 | 24,400 |
2023/01/12 | 2,900 | 2,900 | 2,883 | 2,891 | 12,400 |
2023/01/11 | 2,882 | 2,904 | 2,873 | 2,901 | 24,800 |
2023/01/10 | 2,860 | 2,881 | 2,857 | 2,873 | 35,800 |
2023/01/06 | 2,795 | 2,852 | 2,795 | 2,842 | 30,600 |
2023/01/05 | 2,800 | 2,816 | 2,785 | 2,813 | 37,900 |
2023/01/04 | 2,798 | 2,802 | 2,754 | 2,797 | 50,900 |