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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,186 | 1,202 | 1,183 | 1,198 | 133,200 |
| 2026/06/25 | 1,204 | 1,213 | 1,183 | 1,185 | 33,200 |
| 2026/06/24 | 1,209 | 1,218 | 1,195 | 1,199 | 31,100 |
| 2026/06/23 | 1,232 | 1,235 | 1,203 | 1,203 | 30,800 |
| 2026/06/22 | 1,246 | 1,266 | 1,231 | 1,231 | 23,200 |
| 2026/06/19 | 1,270 | 1,270 | 1,238 | 1,248 | 21,700 |
| 2026/06/18 | 1,255 | 1,276 | 1,254 | 1,272 | 16,500 |
| 2026/06/17 | 1,244 | 1,279 | 1,244 | 1,254 | 23,600 |
| 2026/06/16 | 1,243 | 1,269 | 1,220 | 1,245 | 26,100 |
| 2026/06/15 | 1,180 | 1,246 | 1,176 | 1,240 | 93,700 |
| 2026/06/12 | 1,184 | 1,185 | 1,157 | 1,157 | 70,500 |
| 2026/06/11 | 1,211 | 1,211 | 1,187 | 1,196 | 60,300 |
| 2026/06/10 | 1,228 | 1,230 | 1,202 | 1,223 | 24,800 |
| 2026/06/09 | 1,234 | 1,258 | 1,224 | 1,230 | 26,400 |
| 2026/06/08 | 1,220 | 1,242 | 1,206 | 1,220 | 40,500 |
| 2026/06/05 | 1,241 | 1,269 | 1,237 | 1,243 | 28,800 |
| 2026/06/04 | 1,262 | 1,280 | 1,221 | 1,221 | 54,300 |
| 2026/06/03 | 1,246 | 1,273 | 1,215 | 1,265 | 63,600 |
| 2026/06/02 | 1,288 | 1,288 | 1,246 | 1,246 | 84,400 |
| 2026/06/01 | 1,310 | 1,330 | 1,291 | 1,293 | 41,800 |
| 2026/05/29 | 1,328 | 1,351 | 1,312 | 1,312 | 29,500 |
| 2026/05/28 | 1,300 | 1,334 | 1,300 | 1,334 | 27,900 |
| 2026/05/27 | 1,331 | 1,331 | 1,275 | 1,308 | 40,500 |
| 2026/05/26 | 1,351 | 1,351 | 1,322 | 1,331 | 36,200 |
| 2026/05/25 | 1,349 | 1,370 | 1,335 | 1,342 | 37,900 |
| 2026/05/22 | 1,320 | 1,346 | 1,307 | 1,335 | 15,600 |
| 2026/05/21 | 1,282 | 1,342 | 1,282 | 1,320 | 32,800 |
| 2026/05/20 | 1,310 | 1,318 | 1,253 | 1,268 | 48,600 |
| 2026/05/19 | 1,348 | 1,354 | 1,298 | 1,310 | 73,900 |
| 2026/05/18 | 1,376 | 1,377 | 1,312 | 1,346 | 96,800 |
| 2026/05/15 | 1,388 | 1,445 | 1,343 | 1,377 | 107,800 |
| 2026/05/14 | 1,391 | 1,391 | 1,352 | 1,369 | 33,500 |
| 2026/05/13 | 1,373 | 1,400 | 1,368 | 1,374 | 33,300 |
| 2026/05/12 | 1,410 | 1,417 | 1,370 | 1,373 | 42,800 |
| 2026/05/11 | 1,415 | 1,430 | 1,407 | 1,418 | 26,700 |
| 2026/05/08 | 1,425 | 1,428 | 1,401 | 1,416 | 33,500 |
| 2026/05/07 | 1,484 | 1,484 | 1,444 | 1,445 | 26,500 |
| 2026/05/01 | 1,428 | 1,493 | 1,410 | 1,454 | 48,600 |
| 2026/04/30 | 1,419 | 1,452 | 1,406 | 1,435 | 57,900 |
| 2026/04/28 | 1,423 | 1,447 | 1,415 | 1,445 | 49,500 |
| 2026/04/27 | 1,447 | 1,450 | 1,400 | 1,408 | 53,200 |
| 2026/04/24 | 1,450 | 1,473 | 1,431 | 1,434 | 31,600 |
| 2026/04/23 | 1,464 | 1,493 | 1,445 | 1,449 | 34,700 |
| 2026/04/22 | 1,502 | 1,503 | 1,457 | 1,459 | 61,800 |
| 2026/04/21 | 1,536 | 1,542 | 1,516 | 1,516 | 17,100 |
| 2026/04/20 | 1,512 | 1,532 | 1,506 | 1,517 | 17,900 |
| 2026/04/17 | 1,540 | 1,558 | 1,513 | 1,520 | 33,400 |
| 2026/04/16 | 1,554 | 1,570 | 1,541 | 1,552 | 26,900 |
| 2026/04/15 | 1,554 | 1,575 | 1,544 | 1,554 | 45,700 |
| 2026/04/14 | 1,543 | 1,572 | 1,530 | 1,542 | 59,100 |
| 2026/04/13 | 1,558 | 1,572 | 1,520 | 1,535 | 56,900 |
| 2026/04/10 | 1,594 | 1,600 | 1,560 | 1,581 | 48,700 |
| 2026/04/09 | 1,617 | 1,634 | 1,567 | 1,585 | 47,100 |
| 2026/04/08 | 1,600 | 1,638 | 1,595 | 1,631 | 55,800 |
| 2026/04/07 | 1,556 | 1,588 | 1,552 | 1,567 | 40,200 |
| 2026/04/06 | 1,550 | 1,566 | 1,550 | 1,555 | 14,000 |
| 2026/04/03 | 1,561 | 1,585 | 1,557 | 1,564 | 17,100 |
| 2026/03/27 | 1,533 | 1,551 | 1,521 | 1,535 | 38,300 |
| 2026/03/26 | 1,623 | 1,623 | 1,535 | 1,544 | 40,200 |
| 2026/03/25 | 1,567 | 1,607 | 1,567 | 1,607 | 46,600 |
| 2026/03/24 | 1,542 | 1,570 | 1,534 | 1,546 | 37,000 |
| 2026/03/23 | 1,530 | 1,552 | 1,498 | 1,505 | 69,200 |
| 2026/03/19 | 1,644 | 1,644 | 1,563 | 1,563 | 54,400 |
| 2026/03/18 | 1,651 | 1,675 | 1,645 | 1,675 | 33,300 |
| 2026/03/17 | 1,635 | 1,655 | 1,629 | 1,649 | 28,700 |
| 2026/03/16 | 1,633 | 1,668 | 1,626 | 1,628 | 28,200 |
| 2026/03/13 | 1,607 | 1,639 | 1,607 | 1,632 | 37,800 |
| 2026/03/12 | 1,675 | 1,675 | 1,629 | 1,643 | 53,200 |
| 2026/03/11 | 1,670 | 1,708 | 1,665 | 1,685 | 28,500 |
| 2026/03/10 | 1,672 | 1,672 | 1,629 | 1,661 | 37,600 |
| 2026/03/09 | 1,621 | 1,707 | 1,618 | 1,632 | 131,000 |
| 2026/03/06 | 1,608 | 1,672 | 1,601 | 1,648 | 59,100 |
| 2026/03/05 | 1,649 | 1,650 | 1,617 | 1,637 | 58,300 |
| 2026/03/04 | 1,626 | 1,630 | 1,522 | 1,556 | 161,100 |
| 2026/03/03 | 1,709 | 1,710 | 1,651 | 1,651 | 122,200 |
| 2026/03/02 | 1,699 | 1,734 | 1,699 | 1,729 | 132,200 |
| 2026/02/27 | 1,779 | 1,798 | 1,760 | 1,779 | 35,700 |
| 2026/02/26 | 1,766 | 1,810 | 1,766 | 1,782 | 48,500 |
| 2026/02/25 | 1,771 | 1,790 | 1,756 | 1,766 | 58,200 |
| 2026/02/24 | 1,733 | 1,810 | 1,732 | 1,770 | 54,000 |
| 2026/02/20 | 1,788 | 1,788 | 1,738 | 1,745 | 41,400 |
| 2026/02/19 | 1,752 | 1,829 | 1,694 | 1,783 | 136,100 |
| 2026/02/18 | 1,707 | 1,797 | 1,707 | 1,792 | 94,200 |
| 2026/02/17 | 1,646 | 1,737 | 1,631 | 1,733 | 177,700 |
| 2026/02/16 | 1,657 | 1,742 | 1,590 | 1,643 | 419,900 |
| 2026/02/13 | 1,875 | 1,885 | 1,796 | 1,817 | 98,100 |
| 2026/02/12 | 1,885 | 1,901 | 1,833 | 1,850 | 68,200 |
| 2026/02/10 | 1,898 | 1,905 | 1,874 | 1,888 | 78,700 |
| 2026/02/09 | 1,801 | 1,887 | 1,797 | 1,862 | 112,400 |
| 2026/02/06 | 1,780 | 1,819 | 1,780 | 1,814 | 47,600 |
| 2026/02/05 | 1,800 | 1,826 | 1,796 | 1,804 | 37,800 |
| 2026/02/04 | 1,795 | 1,843 | 1,791 | 1,802 | 42,200 |
| 2026/02/03 | 1,761 | 1,826 | 1,761 | 1,811 | 42,400 |
| 2026/02/02 | 1,810 | 1,821 | 1,753 | 1,760 | 90,600 |
| 2026/01/30 | 1,828 | 1,837 | 1,815 | 1,822 | 38,900 |
| 2026/01/29 | 1,806 | 1,848 | 1,792 | 1,837 | 62,900 |
| 2026/01/28 | 1,825 | 1,848 | 1,813 | 1,815 | 45,400 |
| 2026/01/27 | 1,831 | 1,852 | 1,825 | 1,840 | 34,800 |
| 2026/01/26 | 1,865 | 1,870 | 1,833 | 1,835 | 80,500 |
| 2026/01/23 | 1,865 | 1,894 | 1,863 | 1,882 | 32,100 |
| 2026/01/22 | 1,875 | 1,902 | 1,875 | 1,883 | 50,400 |
| 2026/01/21 | 1,850 | 1,905 | 1,840 | 1,884 | 44,600 |
| 2026/01/20 | 1,892 | 1,905 | 1,854 | 1,863 | 43,600 |
| 2026/01/19 | 1,925 | 1,931 | 1,882 | 1,892 | 52,600 |
| 2026/01/16 | 1,900 | 1,940 | 1,891 | 1,938 | 47,400 |
| 2026/01/15 | 1,895 | 1,933 | 1,895 | 1,912 | 32,600 |
| 2026/01/14 | 1,858 | 1,925 | 1,858 | 1,916 | 60,500 |
| 2026/01/13 | 1,865 | 1,875 | 1,833 | 1,869 | 64,400 |
| 2026/01/09 | 1,884 | 1,908 | 1,839 | 1,878 | 60,200 |
| 2026/01/08 | 1,926 | 1,941 | 1,890 | 1,899 | 58,400 |
| 2026/01/07 | 1,932 | 1,958 | 1,925 | 1,936 | 56,800 |
| 2026/01/06 | 1,958 | 1,958 | 1,912 | 1,941 | 69,100 |
| 2026/01/05 | 1,950 | 1,955 | 1,882 | 1,918 | 105,900 |
| 2025/12/30 | 1,860 | 1,966 | 1,851 | 1,929 | 113,500 |
| 2025/12/29 | 1,808 | 1,907 | 1,806 | 1,880 | 149,000 |
| 2025/12/26 | 1,780 | 1,798 | 1,773 | 1,788 | 54,200 |
| 2025/12/25 | 1,766 | 1,788 | 1,747 | 1,759 | 48,100 |
| 2025/12/24 | 1,754 | 1,783 | 1,750 | 1,752 | 49,000 |
| 2025/12/23 | 1,778 | 1,798 | 1,761 | 1,763 | 49,900 |
| 2025/12/22 | 1,752 | 1,817 | 1,740 | 1,777 | 72,900 |
| 2025/12/19 | 1,686 | 1,766 | 1,686 | 1,763 | 85,000 |
| 2025/12/18 | 1,658 | 1,709 | 1,637 | 1,695 | 208,100 |
| 2025/12/17 | 1,685 | 1,695 | 1,655 | 1,658 | 28,600 |
| 2025/12/16 | 1,726 | 1,726 | 1,671 | 1,691 | 44,400 |
| 2025/12/15 | 1,695 | 1,739 | 1,695 | 1,732 | 37,400 |
| 2025/12/12 | 1,692 | 1,699 | 1,665 | 1,697 | 46,300 |
| 2025/12/11 | 1,694 | 1,700 | 1,635 | 1,660 | 58,600 |
| 2025/12/10 | 1,738 | 1,760 | 1,694 | 1,703 | 92,100 |
| 2025/12/09 | 1,720 | 1,859 | 1,717 | 1,759 | 150,600 |
| 2025/12/08 | 1,615 | 1,762 | 1,551 | 1,753 | 314,700 |
| 2025/12/05 | 1,701 | 1,728 | 1,688 | 1,695 | 40,600 |
| 2025/12/04 | 1,710 | 1,731 | 1,708 | 1,718 | 39,100 |
| 2025/12/03 | 1,746 | 1,749 | 1,708 | 1,710 | 64,300 |
| 2025/12/02 | 1,818 | 1,837 | 1,739 | 1,739 | 74,500 |
| 2025/12/01 | 1,815 | 1,840 | 1,798 | 1,828 | 46,000 |
| 2025/11/28 | 1,825 | 1,850 | 1,820 | 1,849 | 42,100 |
| 2025/11/27 | 1,825 | 1,862 | 1,815 | 1,833 | 78,500 |
| 2025/11/26 | 1,865 | 1,877 | 1,812 | 1,855 | 94,400 |
| 2025/11/25 | 1,751 | 1,870 | 1,750 | 1,870 | 236,200 |
| 2025/11/21 | 1,643 | 1,716 | 1,630 | 1,696 | 105,000 |
| 2025/11/20 | 1,770 | 1,771 | 1,641 | 1,683 | 208,600 |
| 2025/11/19 | 1,749 | 1,765 | 1,707 | 1,760 | 200,800 |
| 2025/11/18 | 1,618 | 1,785 | 1,610 | 1,753 | 895,000 |
| 2025/11/17 | 1,495 | 1,495 | 1,495 | 1,495 | 68,300 |
| 2025/11/14 | 1,207 | 1,216 | 1,192 | 1,195 | 68,200 |
| 2025/11/13 | 1,214 | 1,222 | 1,199 | 1,216 | 33,300 |
| 2025/11/12 | 1,181 | 1,207 | 1,174 | 1,207 | 40,400 |
| 2025/11/11 | 1,163 | 1,177 | 1,160 | 1,168 | 28,000 |
| 2025/11/10 | 1,150 | 1,164 | 1,147 | 1,159 | 26,400 |
| 2025/11/07 | 1,132 | 1,153 | 1,132 | 1,145 | 15,800 |
| 2025/11/06 | 1,154 | 1,155 | 1,134 | 1,139 | 24,000 |
| 2025/11/05 | 1,151 | 1,157 | 1,130 | 1,140 | 52,100 |
| 2025/11/04 | 1,159 | 1,171 | 1,155 | 1,155 | 19,900 |
| 2025/10/31 | 1,163 | 1,176 | 1,159 | 1,167 | 26,900 |
| 2025/10/30 | 1,158 | 1,178 | 1,158 | 1,167 | 32,700 |
| 2025/10/29 | 1,187 | 1,190 | 1,158 | 1,158 | 40,900 |
| 2025/10/28 | 1,213 | 1,214 | 1,186 | 1,186 | 28,700 |
| 2025/10/27 | 1,215 | 1,231 | 1,210 | 1,218 | 29,900 |
| 2025/10/24 | 1,222 | 1,230 | 1,212 | 1,216 | 17,200 |
| 2025/10/23 | 1,202 | 1,227 | 1,202 | 1,221 | 12,400 |
| 2025/10/22 | 1,195 | 1,223 | 1,195 | 1,215 | 19,300 |
| 2025/10/21 | 1,192 | 1,211 | 1,192 | 1,205 | 23,800 |
| 2025/10/20 | 1,194 | 1,207 | 1,186 | 1,200 | 18,100 |
| 2025/10/17 | 1,207 | 1,214 | 1,180 | 1,180 | 28,900 |
| 2025/10/16 | 1,229 | 1,240 | 1,219 | 1,219 | 14,400 |
| 2025/10/15 | 1,196 | 1,235 | 1,196 | 1,235 | 26,700 |
| 2025/10/14 | 1,188 | 1,212 | 1,183 | 1,193 | 36,800 |
| 2025/10/10 | 1,210 | 1,216 | 1,198 | 1,201 | 23,000 |
| 2025/10/09 | 1,203 | 1,223 | 1,186 | 1,223 | 39,600 |
| 2025/10/08 | 1,200 | 1,224 | 1,199 | 1,210 | 37,900 |
| 2025/10/07 | 1,210 | 1,214 | 1,193 | 1,207 | 42,100 |
| 2025/10/06 | 1,231 | 1,240 | 1,212 | 1,219 | 41,000 |
| 2025/10/03 | 1,227 | 1,242 | 1,227 | 1,231 | 18,600 |
| 2025/10/02 | 1,260 | 1,266 | 1,230 | 1,237 | 50,900 |
| 2025/10/01 | 1,288 | 1,289 | 1,258 | 1,259 | 50,100 |
| 2025/09/30 | 1,327 | 1,327 | 1,274 | 1,303 | 97,100 |
| 2025/09/29 | 1,333 | 1,338 | 1,326 | 1,331 | 29,500 |
| 2025/09/26 | 1,347 | 1,350 | 1,331 | 1,347 | 32,500 |
| 2025/09/25 | 1,333 | 1,346 | 1,329 | 1,345 | 42,300 |
| 2025/09/24 | 1,334 | 1,347 | 1,319 | 1,347 | 45,300 |
| 2025/09/22 | 1,341 | 1,360 | 1,336 | 1,340 | 37,700 |
| 2025/09/19 | 1,359 | 1,360 | 1,325 | 1,342 | 97,800 |
| 2025/09/18 | 1,310 | 1,349 | 1,293 | 1,341 | 106,000 |
| 2025/09/17 | 1,283 | 1,310 | 1,282 | 1,301 | 51,200 |
| 2025/09/16 | 1,275 | 1,303 | 1,272 | 1,281 | 41,300 |
| 2025/09/12 | 1,276 | 1,290 | 1,261 | 1,290 | 52,100 |
| 2025/09/11 | 1,275 | 1,288 | 1,265 | 1,268 | 35,700 |
| 2025/09/10 | 1,282 | 1,304 | 1,278 | 1,278 | 39,600 |
| 2025/09/09 | 1,293 | 1,302 | 1,274 | 1,283 | 37,900 |
| 2025/09/08 | 1,271 | 1,304 | 1,270 | 1,293 | 62,000 |
| 2025/09/05 | 1,285 | 1,291 | 1,265 | 1,271 | 67,000 |
| 2025/09/04 | 1,299 | 1,318 | 1,280 | 1,300 | 62,900 |
| 2025/09/03 | 1,272 | 1,326 | 1,272 | 1,297 | 105,300 |
| 2025/09/02 | 1,247 | 1,295 | 1,247 | 1,271 | 85,500 |
| 2025/09/01 | 1,261 | 1,276 | 1,216 | 1,247 | 122,300 |
| 2025/08/29 | 1,303 | 1,305 | 1,283 | 1,290 | 87,000 |
| 2025/08/28 | 1,271 | 1,356 | 1,269 | 1,318 | 177,300 |
| 2025/08/27 | 1,311 | 1,321 | 1,303 | 1,312 | 103,400 |
| 2025/08/26 | 1,365 | 1,365 | 1,323 | 1,327 | 102,600 |
| 2025/08/25 | 1,404 | 1,404 | 1,362 | 1,377 | 100,800 |