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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,040 | 1,042 | 1,016 | 1,018 | 84,300 |
| 2025/06/12 | 1,072 | 1,083 | 1,040 | 1,041 | 82,200 |
| 2025/06/11 | 1,069 | 1,081 | 1,064 | 1,072 | 47,500 |
| 2025/06/10 | 1,080 | 1,083 | 1,048 | 1,066 | 77,300 |
| 2025/06/09 | 1,067 | 1,090 | 1,057 | 1,083 | 92,200 |
| 2025/06/06 | 1,099 | 1,099 | 1,066 | 1,073 | 138,700 |
| 2025/06/05 | 1,136 | 1,137 | 1,102 | 1,102 | 105,800 |
| 2025/06/04 | 1,135 | 1,154 | 1,130 | 1,139 | 61,200 |
| 2025/06/03 | 1,162 | 1,164 | 1,132 | 1,133 | 95,400 |
| 2025/06/02 | 1,230 | 1,231 | 1,156 | 1,158 | 156,200 |
| 2025/05/30 | 1,218 | 1,246 | 1,217 | 1,236 | 43,800 |
| 2025/05/29 | 1,228 | 1,232 | 1,218 | 1,219 | 48,700 |
| 2025/05/28 | 1,244 | 1,251 | 1,225 | 1,231 | 50,500 |
| 2025/05/27 | 1,216 | 1,239 | 1,215 | 1,239 | 47,100 |
| 2025/05/26 | 1,202 | 1,219 | 1,195 | 1,215 | 50,200 |
| 2025/05/23 | 1,205 | 1,229 | 1,201 | 1,213 | 61,200 |
| 2025/05/22 | 1,219 | 1,220 | 1,200 | 1,204 | 107,100 |
| 2025/05/21 | 1,253 | 1,264 | 1,223 | 1,223 | 132,100 |
| 2025/05/20 | 1,300 | 1,305 | 1,254 | 1,261 | 193,600 |
| 2025/05/19 | 1,340 | 1,347 | 1,306 | 1,315 | 170,800 |
| 2025/05/16 | 1,276 | 1,385 | 1,270 | 1,370 | 383,300 |
| 2025/05/15 | 1,658 | 1,659 | 1,628 | 1,628 | 26,800 |
| 2025/05/14 | 1,681 | 1,681 | 1,655 | 1,667 | 15,300 |
| 2025/05/13 | 1,698 | 1,705 | 1,681 | 1,681 | 11,400 |
| 2025/05/12 | 1,700 | 1,706 | 1,691 | 1,691 | 7,100 |
| 2025/05/09 | 1,680 | 1,700 | 1,680 | 1,700 | 11,600 |
| 2025/05/08 | 1,681 | 1,681 | 1,668 | 1,680 | 13,800 |
| 2025/05/07 | 1,700 | 1,701 | 1,678 | 1,683 | 15,000 |
| 2025/05/02 | 1,699 | 1,715 | 1,688 | 1,700 | 11,100 |
| 2025/05/01 | 1,690 | 1,712 | 1,685 | 1,710 | 9,400 |
| 2025/04/30 | 1,712 | 1,785 | 1,681 | 1,690 | 74,200 |
| 2025/04/28 | 1,680 | 1,712 | 1,680 | 1,711 | 22,500 |
| 2025/04/25 | 1,674 | 1,678 | 1,667 | 1,677 | 8,600 |
| 2025/04/24 | 1,689 | 1,690 | 1,668 | 1,672 | 11,400 |
| 2025/04/23 | 1,688 | 1,688 | 1,676 | 1,683 | 7,700 |
| 2025/04/22 | 1,662 | 1,672 | 1,662 | 1,664 | 6,100 |
| 2025/04/21 | 1,671 | 1,681 | 1,668 | 1,668 | 5,100 |
| 2025/04/18 | 1,645 | 1,684 | 1,645 | 1,671 | 15,200 |
| 2025/04/17 | 1,633 | 1,653 | 1,633 | 1,644 | 5,200 |
| 2025/04/16 | 1,636 | 1,650 | 1,635 | 1,635 | 9,400 |
| 2025/04/15 | 1,625 | 1,646 | 1,625 | 1,635 | 8,200 |
| 2025/04/14 | 1,630 | 1,642 | 1,625 | 1,625 | 10,400 |
| 2025/04/11 | 1,598 | 1,632 | 1,574 | 1,623 | 14,100 |
| 2025/04/10 | 1,630 | 1,637 | 1,598 | 1,612 | 28,800 |
| 2025/04/09 | 1,521 | 1,537 | 1,502 | 1,518 | 23,000 |
| 2025/04/08 | 1,473 | 1,557 | 1,469 | 1,534 | 31,600 |
| 2025/04/07 | 1,438 | 1,478 | 1,405 | 1,413 | 59,100 |
| 2025/04/04 | 1,639 | 1,639 | 1,514 | 1,528 | 67,900 |
| 2025/04/03 | 1,672 | 1,676 | 1,645 | 1,659 | 38,500 |
| 2025/04/02 | 1,702 | 1,702 | 1,681 | 1,681 | 27,100 |
| 2025/04/01 | 1,704 | 1,715 | 1,700 | 1,702 | 21,900 |
| 2025/03/31 | 1,740 | 1,740 | 1,700 | 1,700 | 29,500 |
| 2025/03/28 | 1,772 | 1,772 | 1,740 | 1,744 | 16,700 |
| 2025/03/27 | 1,735 | 1,772 | 1,726 | 1,772 | 19,700 |
| 2025/03/26 | 1,725 | 1,737 | 1,707 | 1,735 | 22,600 |
| 2025/03/25 | 1,721 | 1,735 | 1,711 | 1,717 | 14,700 |
| 2025/03/24 | 1,751 | 1,756 | 1,710 | 1,717 | 27,000 |
| 2025/03/21 | 1,759 | 1,768 | 1,751 | 1,751 | 12,300 |
| 2025/03/19 | 1,772 | 1,788 | 1,763 | 1,772 | 17,200 |
| 2025/03/18 | 1,753 | 1,772 | 1,752 | 1,772 | 20,200 |
| 2025/03/17 | 1,740 | 1,752 | 1,734 | 1,742 | 18,500 |
| 2025/03/14 | 1,735 | 1,744 | 1,728 | 1,740 | 12,500 |
| 2025/03/13 | 1,734 | 1,743 | 1,726 | 1,739 | 12,100 |
| 2025/03/12 | 1,725 | 1,746 | 1,701 | 1,734 | 17,500 |
| 2025/03/11 | 1,720 | 1,754 | 1,700 | 1,720 | 46,600 |
| 2025/03/10 | 1,691 | 1,761 | 1,691 | 1,757 | 38,100 |
| 2025/03/07 | 1,702 | 1,702 | 1,688 | 1,691 | 30,700 |
| 2025/03/06 | 1,695 | 1,714 | 1,682 | 1,713 | 31,300 |
| 2025/03/05 | 1,709 | 1,715 | 1,694 | 1,695 | 42,000 |
| 2025/03/04 | 1,728 | 1,728 | 1,705 | 1,710 | 21,500 |
| 2025/03/03 | 1,723 | 1,734 | 1,715 | 1,729 | 19,200 |
| 2025/02/28 | 1,722 | 1,731 | 1,706 | 1,719 | 28,300 |
| 2025/02/27 | 1,761 | 1,762 | 1,712 | 1,722 | 131,500 |
| 2025/02/26 | 1,869 | 1,872 | 1,801 | 1,801 | 88,100 |
| 2025/02/25 | 1,848 | 1,863 | 1,837 | 1,855 | 31,500 |
| 2025/02/21 | 1,860 | 1,860 | 1,807 | 1,831 | 42,600 |
| 2025/02/20 | 1,890 | 1,891 | 1,860 | 1,860 | 29,800 |
| 2025/02/19 | 1,904 | 1,909 | 1,877 | 1,891 | 25,800 |
| 2025/02/18 | 1,900 | 1,915 | 1,886 | 1,902 | 23,900 |
| 2025/02/17 | 1,844 | 1,912 | 1,844 | 1,893 | 51,400 |
| 2025/02/14 | 1,844 | 1,844 | 1,825 | 1,827 | 20,600 |
| 2025/02/13 | 1,824 | 1,848 | 1,824 | 1,844 | 18,800 |
| 2025/02/12 | 1,808 | 1,821 | 1,796 | 1,819 | 39,900 |
| 2025/02/10 | 1,830 | 1,830 | 1,797 | 1,808 | 29,400 |
| 2025/02/07 | 1,812 | 1,848 | 1,808 | 1,845 | 26,500 |
| 2025/02/06 | 1,793 | 1,819 | 1,793 | 1,812 | 53,200 |
| 2025/02/05 | 1,799 | 1,799 | 1,780 | 1,786 | 17,400 |
| 2025/02/04 | 1,825 | 1,840 | 1,794 | 1,794 | 81,200 |
| 2025/02/03 | 1,849 | 1,849 | 1,825 | 1,826 | 27,500 |
| 2025/01/31 | 1,845 | 1,848 | 1,825 | 1,848 | 13,900 |
| 2025/01/30 | 1,829 | 1,844 | 1,826 | 1,844 | 20,100 |
| 2025/01/29 | 1,830 | 1,830 | 1,807 | 1,818 | 22,800 |
| 2025/01/28 | 1,820 | 1,830 | 1,807 | 1,830 | 13,000 |
| 2025/01/27 | 1,796 | 1,823 | 1,795 | 1,821 | 25,100 |
| 2025/01/24 | 1,779 | 1,801 | 1,768 | 1,775 | 40,800 |
| 2025/01/23 | 1,760 | 1,780 | 1,754 | 1,779 | 29,300 |
| 2025/01/22 | 1,754 | 1,761 | 1,751 | 1,760 | 19,600 |
| 2025/01/21 | 1,760 | 1,764 | 1,750 | 1,751 | 9,300 |
| 2025/01/20 | 1,766 | 1,775 | 1,756 | 1,756 | 15,400 |
| 2025/01/17 | 1,745 | 1,764 | 1,741 | 1,755 | 25,100 |
| 2025/01/16 | 1,733 | 1,744 | 1,730 | 1,738 | 9,000 |
| 2025/01/15 | 1,745 | 1,759 | 1,726 | 1,733 | 24,600 |
| 2025/01/14 | 1,737 | 1,760 | 1,729 | 1,743 | 24,000 |
| 2025/01/10 | 1,750 | 1,750 | 1,718 | 1,718 | 23,300 |
| 2025/01/09 | 1,762 | 1,775 | 1,752 | 1,752 | 15,500 |
| 2025/01/08 | 1,778 | 1,780 | 1,759 | 1,762 | 22,200 |
| 2025/01/07 | 1,785 | 1,795 | 1,774 | 1,778 | 33,900 |
| 2025/01/06 | 1,793 | 1,809 | 1,780 | 1,781 | 31,100 |
| 2024/12/30 | 1,790 | 1,800 | 1,778 | 1,778 | 28,200 |
| 2024/12/27 | 1,701 | 1,795 | 1,699 | 1,795 | 45,200 |
| 2024/12/26 | 1,678 | 1,724 | 1,678 | 1,703 | 78,100 |
| 2024/12/25 | 1,665 | 1,688 | 1,657 | 1,675 | 77,200 |
| 2024/12/24 | 1,700 | 1,713 | 1,663 | 1,665 | 107,800 |
| 2024/12/23 | 1,724 | 1,729 | 1,700 | 1,704 | 71,300 |
| 2024/12/20 | 1,760 | 1,768 | 1,732 | 1,732 | 44,700 |
| 2024/12/19 | 1,780 | 1,780 | 1,755 | 1,758 | 45,500 |
| 2024/12/18 | 1,785 | 1,792 | 1,780 | 1,783 | 26,100 |
| 2024/12/17 | 1,807 | 1,812 | 1,786 | 1,786 | 39,600 |
| 2024/12/16 | 1,833 | 1,835 | 1,806 | 1,807 | 34,800 |
| 2024/12/13 | 1,835 | 1,843 | 1,831 | 1,832 | 28,600 |
| 2024/12/12 | 1,847 | 1,850 | 1,826 | 1,836 | 35,600 |
| 2024/12/11 | 1,821 | 1,845 | 1,812 | 1,838 | 34,400 |
| 2024/12/10 | 1,852 | 1,860 | 1,821 | 1,821 | 38,800 |
| 2024/12/09 | 1,870 | 1,880 | 1,852 | 1,852 | 29,200 |
| 2024/12/06 | 1,880 | 1,881 | 1,867 | 1,871 | 20,300 |
| 2024/12/05 | 1,883 | 1,893 | 1,878 | 1,878 | 23,600 |
| 2024/12/04 | 1,892 | 1,893 | 1,876 | 1,883 | 28,900 |
| 2024/12/03 | 1,899 | 1,908 | 1,891 | 1,892 | 29,000 |
| 2024/12/02 | 1,905 | 1,910 | 1,898 | 1,898 | 19,400 |
| 2024/11/29 | 1,910 | 1,919 | 1,900 | 1,908 | 28,400 |
| 2024/11/28 | 1,919 | 1,931 | 1,915 | 1,918 | 14,300 |
| 2024/11/27 | 1,945 | 1,948 | 1,904 | 1,919 | 15,500 |
| 2024/11/26 | 1,941 | 1,961 | 1,930 | 1,935 | 17,200 |
| 2024/11/25 | 1,947 | 1,956 | 1,940 | 1,940 | 11,700 |
| 2024/11/22 | 1,949 | 1,957 | 1,935 | 1,945 | 11,800 |
| 2024/11/21 | 1,930 | 1,954 | 1,928 | 1,949 | 12,300 |
| 2024/11/20 | 1,930 | 1,945 | 1,925 | 1,936 | 10,400 |
| 2024/11/19 | 1,921 | 1,950 | 1,921 | 1,927 | 11,500 |
| 2024/11/18 | 1,916 | 1,935 | 1,916 | 1,917 | 10,300 |
| 2024/11/15 | 1,923 | 1,939 | 1,922 | 1,922 | 12,500 |
| 2024/11/14 | 1,970 | 1,975 | 1,939 | 1,939 | 14,800 |
| 2024/11/13 | 1,982 | 1,999 | 1,961 | 1,961 | 12,900 |
| 2024/11/12 | 1,988 | 2,010 | 1,982 | 1,982 | 11,800 |
| 2024/11/11 | 1,988 | 1,991 | 1,975 | 1,982 | 7,300 |
| 2024/11/08 | 2,007 | 2,010 | 1,982 | 1,995 | 8,700 |
| 2024/11/07 | 1,981 | 2,007 | 1,981 | 2,007 | 11,700 |
| 2024/11/06 | 1,982 | 2,002 | 1,981 | 1,981 | 11,100 |
| 2024/11/05 | 2,001 | 2,009 | 1,982 | 1,982 | 10,300 |
| 2024/11/01 | 2,004 | 2,022 | 1,989 | 2,001 | 16,200 |
| 2024/10/31 | 1,973 | 2,005 | 1,956 | 2,005 | 18,400 |
| 2024/10/30 | 1,975 | 1,980 | 1,945 | 1,953 | 78,200 |
| 2024/10/29 | 1,948 | 1,976 | 1,938 | 1,974 | 15,100 |
| 2024/10/28 | 1,899 | 1,937 | 1,879 | 1,936 | 18,900 |
| 2024/10/25 | 1,920 | 1,920 | 1,870 | 1,879 | 23,000 |
| 2024/10/24 | 1,940 | 1,940 | 1,910 | 1,910 | 18,400 |
| 2024/10/23 | 1,956 | 1,958 | 1,941 | 1,941 | 14,500 |
| 2024/10/22 | 1,974 | 1,974 | 1,951 | 1,951 | 16,900 |
| 2024/10/21 | 1,961 | 1,975 | 1,961 | 1,973 | 8,700 |
| 2024/10/18 | 1,968 | 1,970 | 1,958 | 1,961 | 16,400 |
| 2024/10/17 | 1,974 | 1,986 | 1,966 | 1,968 | 9,600 |
| 2024/10/16 | 1,965 | 1,996 | 1,965 | 1,981 | 12,600 |
| 2024/10/15 | 1,976 | 1,984 | 1,962 | 1,974 | 12,900 |
| 2024/10/11 | 1,965 | 1,980 | 1,965 | 1,976 | 12,300 |
| 2024/10/10 | 2,000 | 2,003 | 1,965 | 1,969 | 21,400 |
| 2024/10/09 | 2,001 | 2,013 | 2,000 | 2,000 | 10,200 |
| 2024/10/08 | 2,041 | 2,049 | 2,000 | 2,000 | 35,000 |
| 2024/10/07 | 2,064 | 2,072 | 2,060 | 2,066 | 9,700 |
| 2024/10/04 | 2,059 | 2,062 | 2,050 | 2,053 | 8,300 |
| 2024/10/03 | 2,063 | 2,065 | 2,047 | 2,051 | 8,100 |
| 2024/10/02 | 2,041 | 2,051 | 2,030 | 2,030 | 9,000 |
| 2024/10/01 | 2,045 | 2,059 | 2,030 | 2,047 | 7,700 |
| 2024/09/30 | 2,020 | 2,060 | 2,016 | 2,018 | 16,200 |
| 2024/09/27 | 2,051 | 2,070 | 2,048 | 2,055 | 13,400 |
| 2024/09/26 | 2,029 | 2,082 | 2,010 | 2,079 | 28,300 |
| 2024/09/25 | 1,999 | 2,019 | 1,999 | 2,006 | 14,200 |
| 2024/09/24 | 2,007 | 2,007 | 1,986 | 1,990 | 12,700 |
| 2024/09/20 | 2,005 | 2,006 | 1,984 | 2,000 | 19,000 |
| 2024/09/19 | 2,029 | 2,029 | 2,002 | 2,005 | 13,000 |
| 2024/09/18 | 1,976 | 2,004 | 1,975 | 2,001 | 16,900 |
| 2024/09/17 | 1,970 | 1,985 | 1,958 | 1,974 | 11,600 |
| 2024/09/13 | 1,994 | 1,995 | 1,965 | 1,970 | 14,900 |
| 2024/09/12 | 1,935 | 1,990 | 1,935 | 1,980 | 16,700 |
| 2024/09/11 | 1,970 | 1,970 | 1,920 | 1,921 | 21,100 |
| 2024/09/10 | 1,940 | 1,983 | 1,940 | 1,978 | 12,800 |
| 2024/09/09 | 1,950 | 1,962 | 1,931 | 1,936 | 22,600 |
| 2024/09/06 | 2,033 | 2,033 | 1,968 | 1,971 | 25,800 |
| 2024/09/05 | 2,027 | 2,060 | 2,010 | 2,013 | 15,100 |
| 2024/09/04 | 2,055 | 2,065 | 2,021 | 2,028 | 28,700 |
| 2024/09/03 | 2,071 | 2,115 | 2,060 | 2,078 | 21,900 |
| 2024/09/02 | 2,090 | 2,104 | 2,062 | 2,064 | 23,500 |
| 2024/08/30 | 2,107 | 2,116 | 2,080 | 2,087 | 25,100 |
| 2024/08/29 | 2,144 | 2,150 | 2,075 | 2,108 | 89,300 |
| 2024/08/28 | 2,251 | 2,268 | 2,225 | 2,228 | 46,100 |
| 2024/08/27 | 2,282 | 2,297 | 2,275 | 2,275 | 17,100 |
| 2024/08/26 | 2,308 | 2,310 | 2,272 | 2,272 | 25,300 |
| 2024/08/23 | 2,275 | 2,320 | 2,274 | 2,310 | 33,300 |
| 2024/08/22 | 2,243 | 2,275 | 2,243 | 2,275 | 20,500 |
| 2024/08/21 | 2,232 | 2,265 | 2,232 | 2,253 | 21,400 |
| 2024/08/20 | 2,232 | 2,255 | 2,232 | 2,240 | 17,100 |
| 2024/08/19 | 2,255 | 2,267 | 2,211 | 2,229 | 20,800 |