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 |
---|---|---|---|---|---|
2008/12/30 | 352 | 352 | 327 | 337 | 600 |
2008/12/29 | 352 | 352 | 352 | 352 | 900 |
2008/12/26 | 345 | 345 | 345 | 345 | 8,100 |
2008/12/25 | 345 | 345 | 345 | 345 | 300 |
2008/12/24 | 360 | 364 | 360 | 364 | 600 |
2008/12/22 | 360 | 360 | 335 | 335 | 6,200 |
2008/12/19 | 372 | 380 | 372 | 380 | 1,400 |
2008/12/18 | 373 | 373 | 368 | 368 | 400 |
2008/12/17 | 373 | 373 | 373 | 373 | 700 |
2008/12/16 | 370 | 370 | 370 | 370 | 4,600 |
2008/12/15 | 370 | 370 | 370 | 370 | 200 |
2008/12/12 | 370 | 371 | 370 | 371 | 600 |
2008/12/11 | 371 | 371 | 371 | 371 | 500 |
2008/12/09 | 371 | 371 | 371 | 371 | 2,000 |
2008/12/08 | 374 | 386 | 374 | 386 | 1,300 |
2008/12/04 | 374 | 374 | 374 | 374 | 100 |
2008/12/03 | 384 | 385 | 382 | 385 | 1,400 |
2008/12/02 | 384 | 384 | 384 | 384 | 1,400 |
2008/12/01 | 378 | 378 | 378 | 378 | 300 |
2008/11/28 | 373 | 385 | 370 | 378 | 5,600 |
2008/11/27 | 330 | 380 | 330 | 378 | 5,100 |
2008/11/26 | 330 | 330 | 330 | 330 | 2,500 |
2008/11/25 | 330 | 330 | 330 | 330 | 400 |
2008/11/21 | 330 | 330 | 320 | 320 | 1,000 |
2008/11/20 | 330 | 330 | 330 | 330 | 2,100 |
2008/11/19 | 330 | 333 | 328 | 329 | 11,500 |
2008/11/18 | 322 | 322 | 310 | 310 | 5,400 |
2008/11/17 | 315 | 315 | 310 | 310 | 4,400 |
2008/11/14 | 300 | 315 | 300 | 315 | 9,500 |
2008/11/13 | 290 | 305 | 290 | 300 | 12,000 |
2008/11/12 | 290 | 291 | 290 | 290 | 10,600 |
2008/11/11 | 290 | 290 | 290 | 290 | 1,900 |
2008/11/10 | 290 | 293 | 285 | 285 | 8,800 |
2008/11/07 | 290 | 290 | 290 | 290 | 100 |
2008/11/06 | 300 | 300 | 285 | 290 | 3,200 |
2008/11/05 | 310 | 310 | 300 | 310 | 1,700 |
2008/11/04 | 315 | 315 | 310 | 310 | 6,100 |
2008/10/31 | 320 | 320 | 320 | 320 | 1,200 |
2008/10/30 | 305 | 315 | 305 | 315 | 5,500 |
2008/10/29 | 300 | 310 | 300 | 310 | 1,400 |
2008/10/28 | 286 | 300 | 286 | 300 | 3,800 |
2008/10/27 | 290 | 290 | 290 | 290 | 1,400 |
2008/10/24 | 300 | 300 | 290 | 290 | 5,400 |
2008/10/22 | 290 | 300 | 290 | 300 | 800 |
2008/10/21 | 300 | 300 | 300 | 300 | 1,500 |
2008/10/20 | 275 | 290 | 275 | 290 | 1,600 |
2008/10/17 | 259 | 265 | 255 | 265 | 7,200 |
2008/10/16 | 245 | 245 | 245 | 245 | 700 |
2008/10/15 | 240 | 256 | 240 | 256 | 4,200 |
2008/10/14 | 233 | 250 | 233 | 250 | 2,900 |
2008/10/10 | 216 | 216 | 200 | 210 | 23,500 |
2008/10/09 | 216 | 235 | 216 | 235 | 600 |
2008/10/08 | 211 | 211 | 211 | 211 | 1,500 |
2008/10/07 | 210 | 225 | 202 | 225 | 1,900 |
2008/10/06 | 220 | 221 | 215 | 220 | 11,300 |
2008/10/03 | 225 | 225 | 220 | 225 | 1,700 |
2008/10/02 | 260 | 261 | 235 | 235 | 3,200 |
2008/10/01 | 236 | 241 | 235 | 235 | 1,300 |
2008/09/30 | 230 | 260 | 230 | 260 | 6,100 |
2008/09/29 | 267 | 267 | 260 | 260 | 7,700 |
2008/09/26 | 261 | 261 | 260 | 260 | 1,100 |
2008/09/25 | 261 | 261 | 260 | 260 | 200 |
2008/09/24 | 262 | 262 | 262 | 262 | 1,000 |
2008/09/19 | 262 | 262 | 262 | 262 | 200 |
2008/09/18 | 262 | 262 | 260 | 260 | 600 |
2008/09/16 | 270 | 270 | 270 | 270 | 400 |
2008/09/12 | 275 | 275 | 275 | 275 | 400 |
2008/09/11 | 280 | 280 | 280 | 280 | 100 |
2008/09/10 | 279 | 281 | 276 | 276 | 2,600 |
2008/09/09 | 288 | 288 | 288 | 288 | 300 |
2008/09/08 | 301 | 301 | 286 | 292 | 1,400 |
2008/09/05 | 300 | 300 | 300 | 300 | 400 |
2008/09/04 | 309 | 309 | 309 | 309 | 100 |
2008/09/03 | 301 | 310 | 301 | 310 | 500 |
2008/09/02 | 299 | 310 | 284 | 310 | 800 |
2008/09/01 | 320 | 320 | 310 | 310 | 1,900 |
2008/08/29 | 290 | 290 | 280 | 280 | 2,200 |
2008/08/28 | 300 | 300 | 300 | 300 | 300 |
2008/08/26 | 305 | 305 | 300 | 300 | 3,000 |
2008/08/25 | 300 | 305 | 300 | 305 | 3,900 |
2008/08/22 | 281 | 300 | 275 | 300 | 1,400 |
2008/08/21 | 284 | 284 | 280 | 280 | 700 |
2008/08/20 | 282 | 285 | 280 | 285 | 2,400 |
2008/08/19 | 312 | 312 | 277 | 277 | 4,200 |
2008/08/18 | 310 | 310 | 310 | 310 | 100 |
2008/08/15 | 320 | 320 | 310 | 310 | 3,000 |
2008/08/14 | 327 | 327 | 327 | 327 | 500 |
2008/08/12 | 320 | 320 | 320 | 320 | 2,100 |
2008/08/11 | 335 | 335 | 320 | 320 | 1,200 |
2008/08/08 | 360 | 360 | 355 | 355 | 700 |
2008/08/07 | 370 | 370 | 370 | 370 | 100 |
2008/08/06 | 363 | 363 | 350 | 350 | 1,000 |
2008/08/04 | 378 | 378 | 378 | 378 | 200 |
2008/08/01 | 380 | 380 | 353 | 353 | 1,400 |
2008/07/31 | 355 | 355 | 355 | 355 | 200 |
2008/07/30 | 375 | 380 | 375 | 375 | 7,100 |
2008/07/29 | 360 | 365 | 360 | 365 | 2,900 |
2008/07/28 | 344 | 350 | 339 | 350 | 1,800 |
2008/07/25 | 330 | 340 | 330 | 330 | 2,700 |
2008/07/24 | 327 | 327 | 327 | 327 | 100 |
2008/07/23 | 341 | 341 | 341 | 341 | 100 |
2008/07/22 | 335 | 335 | 330 | 330 | 1,100 |
2008/07/18 | 341 | 341 | 326 | 326 | 300 |
2008/07/16 | 346 | 346 | 321 | 321 | 1,200 |
2008/07/15 | 345 | 345 | 345 | 345 | 400 |
2008/07/14 | 347 | 347 | 344 | 344 | 200 |
2008/07/09 | 347 | 347 | 347 | 347 | 100 |
2008/07/07 | 335 | 335 | 335 | 335 | 200 |
2008/07/04 | 330 | 335 | 330 | 335 | 800 |
2008/07/03 | 342 | 342 | 337 | 337 | 200 |
2008/07/02 | 380 | 380 | 380 | 380 | 1,300 |
2008/07/01 | 383 | 383 | 383 | 383 | 500 |
2008/06/30 | 349 | 384 | 349 | 384 | 1,700 |
2008/06/27 | 336 | 340 | 326 | 340 | 4,700 |
2008/06/26 | 338 | 338 | 318 | 336 | 11,600 |
2008/06/25 | 304 | 340 | 304 | 338 | 21,600 |
2008/06/24 | 330 | 334 | 330 | 334 | 2,000 |
2008/06/23 | 330 | 330 | 330 | 330 | 1,300 |
2008/06/20 | 330 | 339 | 330 | 339 | 9,000 |
2008/06/19 | 333 | 333 | 330 | 330 | 3,500 |
2008/06/18 | 347 | 347 | 347 | 347 | 200 |
2008/06/17 | 337 | 350 | 336 | 350 | 9,300 |
2008/06/16 | 344 | 344 | 338 | 338 | 1,500 |
2008/06/13 | 347 | 348 | 343 | 345 | 2,400 |
2008/06/11 | 345 | 350 | 345 | 350 | 2,700 |
2008/06/10 | 366 | 366 | 350 | 350 | 1,500 |
2008/06/09 | 371 | 371 | 371 | 371 | 200 |
2008/06/06 | 370 | 370 | 370 | 370 | 500 |
2008/06/05 | 364 | 364 | 360 | 360 | 500 |
2008/06/04 | 379 | 379 | 364 | 364 | 5,400 |
2008/06/03 | 379 | 379 | 379 | 379 | 100 |
2008/05/30 | 383 | 390 | 383 | 390 | 4,200 |
2008/05/29 | 368 | 368 | 363 | 363 | 1,000 |
2008/05/28 | 385 | 385 | 380 | 385 | 7,300 |
2008/05/27 | 382 | 390 | 370 | 385 | 10,700 |
2008/05/26 | 384 | 384 | 349 | 384 | 4,400 |
2008/05/23 | 380 | 384 | 380 | 384 | 2,000 |
2008/05/22 | 380 | 380 | 380 | 380 | 1,000 |
2008/05/21 | 368 | 368 | 368 | 368 | 300 |
2008/05/20 | 370 | 370 | 368 | 368 | 300 |
2008/05/19 | 379 | 379 | 379 | 379 | 100 |
2008/05/14 | 385 | 385 | 368 | 368 | 600 |
2008/05/12 | 380 | 383 | 380 | 383 | 1,200 |
2008/05/09 | 379 | 379 | 379 | 379 | 200 |
2008/05/08 | 392 | 392 | 390 | 390 | 400 |
2008/05/07 | 396 | 396 | 396 | 396 | 1,200 |
2008/05/02 | 381 | 381 | 381 | 381 | 200 |
2008/05/01 | 371 | 371 | 353 | 361 | 2,000 |
2008/04/30 | 383 | 390 | 383 | 390 | 4,400 |
2008/04/28 | 359 | 378 | 359 | 378 | 1,300 |
2008/04/25 | 348 | 360 | 338 | 360 | 5,400 |
2008/04/24 | 366 | 370 | 348 | 348 | 5,700 |
2008/04/23 | 365 | 366 | 355 | 366 | 2,600 |
2008/04/22 | 350 | 367 | 344 | 367 | 1,600 |
2008/04/21 | 335 | 355 | 335 | 355 | 700 |
2008/04/18 | 323 | 343 | 323 | 343 | 1,000 |
2008/04/17 | 333 | 334 | 329 | 334 | 1,200 |
2008/04/16 | 321 | 321 | 320 | 320 | 300 |
2008/04/15 | 320 | 320 | 320 | 320 | 1,200 |
2008/04/10 | 337 | 337 | 327 | 330 | 300 |
2008/04/09 | 338 | 338 | 325 | 325 | 1,000 |
2008/04/07 | 330 | 330 | 330 | 330 | 300 |
2008/04/04 | 335 | 335 | 329 | 329 | 600 |
2008/04/03 | 333 | 338 | 333 | 338 | 3,100 |
2008/04/02 | 353 | 353 | 353 | 353 | 200 |
2008/04/01 | 362 | 362 | 350 | 355 | 3,800 |
2008/03/31 | 354 | 362 | 345 | 362 | 4,300 |
2008/03/27 | 360 | 360 | 360 | 360 | 1,600 |
2008/03/26 | 351 | 351 | 350 | 350 | 1,100 |
2008/03/25 | 345 | 350 | 345 | 350 | 300 |
2008/03/24 | 355 | 355 | 350 | 350 | 300 |
2008/03/21 | 355 | 355 | 355 | 355 | 200 |
2008/03/19 | 355 | 355 | 355 | 355 | 200 |
2008/03/18 | 351 | 351 | 351 | 351 | 200 |
2008/03/17 | 352 | 352 | 351 | 351 | 1,300 |
2008/03/14 | 352 | 352 | 352 | 352 | 100 |
2008/03/13 | 351 | 351 | 351 | 351 | 900 |
2008/03/11 | 351 | 356 | 351 | 356 | 200 |
2008/03/10 | 356 | 356 | 356 | 356 | 200 |
2008/03/07 | 364 | 364 | 362 | 362 | 400 |
2008/03/06 | 369 | 369 | 365 | 368 | 300 |
2008/03/05 | 380 | 380 | 380 | 380 | 200 |
2008/03/04 | 400 | 400 | 400 | 400 | 11,900 |
2008/03/03 | 399 | 400 | 398 | 400 | 9,400 |
2008/02/29 | 360 | 386 | 360 | 386 | 700 |
2008/02/28 | 390 | 390 | 380 | 380 | 800 |
2008/02/27 | 366 | 380 | 366 | 380 | 2,700 |
2008/02/26 | 350 | 356 | 350 | 356 | 200 |
2008/02/25 | 345 | 355 | 345 | 350 | 1,500 |
2008/02/22 | 345 | 345 | 344 | 344 | 800 |
2008/02/21 | 345 | 345 | 345 | 345 | 100 |
2008/02/20 | 345 | 345 | 345 | 345 | 200 |
2008/02/19 | 347 | 347 | 345 | 345 | 500 |
2008/02/18 | 352 | 352 | 352 | 352 | 300 |
2008/02/15 | 366 | 366 | 352 | 352 | 300 |
2008/02/14 | 376 | 376 | 376 | 376 | 400 |
2008/02/13 | 376 | 376 | 376 | 376 | 100 |
2008/02/12 | 382 | 382 | 350 | 370 | 900 |
2008/02/08 | 380 | 390 | 359 | 380 | 4,500 |
2008/02/07 | 380 | 380 | 380 | 380 | 200 |
2008/02/06 | 369 | 375 | 369 | 375 | 1,200 |
2008/02/05 | 370 | 378 | 370 | 378 | 900 |
2008/02/01 | 398 | 398 | 390 | 390 | 1,400 |
2008/01/31 | 320 | 385 | 320 | 385 | 2,600 |
2008/01/30 | 310 | 345 | 310 | 345 | 1,300 |
2008/01/29 | 285 | 306 | 285 | 306 | 1,400 |
2008/01/28 | 305 | 305 | 305 | 305 | 3,100 |
2008/01/25 | 308 | 308 | 308 | 308 | 100 |
2008/01/24 | 290 | 290 | 290 | 290 | 1,000 |
2008/01/23 | 290 | 295 | 290 | 295 | 2,500 |
2008/01/22 | 300 | 305 | 280 | 295 | 3,000 |
2008/01/21 | 321 | 321 | 320 | 320 | 800 |
2008/01/18 | 324 | 329 | 319 | 319 | 700 |
2008/01/17 | 350 | 350 | 305 | 339 | 4,400 |
2008/01/16 | 340 | 340 | 340 | 340 | 500 |
2008/01/15 | 360 | 360 | 355 | 355 | 3,400 |
2008/01/11 | 390 | 392 | 380 | 380 | 2,000 |
2008/01/10 | 389 | 392 | 389 | 392 | 6,100 |
2008/01/09 | 362 | 390 | 361 | 390 | 1,600 |
2008/01/08 | 383 | 384 | 362 | 363 | 1,500 |
2008/01/07 | 399 | 400 | 382 | 387 | 1,800 |
2008/01/04 | 372 | 372 | 363 | 363 | 1,400 |