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 |
---|---|---|---|---|---|
2012/12/28 | 508 | 520 | 500 | 515 | 2,100 |
2012/12/27 | 517 | 518 | 517 | 518 | 200 |
2012/12/26 | 490 | 525 | 490 | 525 | 3,200 |
2012/12/25 | 511 | 516 | 500 | 514 | 10,100 |
2012/12/21 | 513 | 513 | 501 | 501 | 5,900 |
2012/12/20 | 507 | 512 | 500 | 512 | 2,300 |
2012/12/19 | 515 | 515 | 513 | 513 | 1,300 |
2012/12/18 | 500 | 517 | 500 | 510 | 5,600 |
2012/12/17 | 502 | 502 | 502 | 502 | 400 |
2012/12/14 | 502 | 502 | 502 | 502 | 1,800 |
2012/12/13 | 505 | 505 | 497 | 497 | 300 |
2012/12/12 | 488 | 507 | 488 | 507 | 2,800 |
2012/12/11 | 511 | 513 | 470 | 498 | 24,500 |
2012/12/10 | 518 | 529 | 513 | 529 | 2,800 |
2012/12/07 | 510 | 515 | 510 | 515 | 4,400 |
2012/12/06 | 525 | 525 | 525 | 525 | 2,000 |
2012/12/05 | 515 | 530 | 500 | 510 | 11,300 |
2012/12/04 | 518 | 525 | 518 | 525 | 1,100 |
2012/12/03 | 508 | 518 | 500 | 518 | 8,400 |
2012/11/30 | 540 | 540 | 500 | 538 | 8,900 |
2012/11/29 | 520 | 540 | 520 | 540 | 2,100 |
2012/11/28 | 520 | 535 | 520 | 535 | 3,500 |
2012/11/27 | 510 | 537 | 500 | 530 | 11,600 |
2012/11/26 | 540 | 540 | 510 | 540 | 13,600 |
2012/11/22 | 518 | 530 | 515 | 530 | 8,500 |
2012/11/21 | 520 | 520 | 496 | 518 | 4,900 |
2012/11/20 | 489 | 508 | 487 | 500 | 9,200 |
2012/11/16 | 475 | 475 | 475 | 475 | 1,200 |
2012/11/14 | 478 | 478 | 478 | 478 | 200 |
2012/11/12 | 484 | 484 | 484 | 484 | 200 |
2012/11/09 | 478 | 478 | 478 | 478 | 200 |
2012/11/07 | 490 | 490 | 480 | 480 | 2,600 |
2012/11/06 | 493 | 508 | 489 | 508 | 3,400 |
2012/11/02 | 500 | 500 | 500 | 500 | 100 |
2012/11/01 | 502 | 502 | 502 | 502 | 100 |
2012/10/31 | 505 | 505 | 494 | 502 | 600 |
2012/10/30 | 497 | 502 | 491 | 502 | 800 |
2012/10/26 | 507 | 507 | 507 | 507 | 4,100 |
2012/10/25 | 510 | 510 | 490 | 490 | 3,200 |
2012/10/24 | 498 | 516 | 490 | 516 | 1,000 |
2012/10/23 | 494 | 498 | 490 | 490 | 900 |
2012/10/22 | 490 | 490 | 490 | 490 | 500 |
2012/10/19 | 498 | 498 | 498 | 498 | 100 |
2012/10/18 | 490 | 495 | 489 | 495 | 3,000 |
2012/10/17 | 507 | 507 | 492 | 492 | 400 |
2012/10/16 | 525 | 525 | 485 | 507 | 4,000 |
2012/10/15 | 506 | 506 | 505 | 505 | 500 |
2012/10/10 | 506 | 506 | 506 | 506 | 100 |
2012/10/05 | 508 | 508 | 508 | 508 | 100 |
2012/10/03 | 498 | 508 | 498 | 508 | 400 |
2012/10/02 | 508 | 508 | 508 | 508 | 400 |
2012/10/01 | 496 | 508 | 496 | 508 | 300 |
2012/09/28 | 493 | 506 | 493 | 506 | 900 |
2012/09/27 | 496 | 496 | 492 | 492 | 500 |
2012/09/26 | 516 | 516 | 516 | 516 | 4,100 |
2012/09/25 | 511 | 511 | 502 | 506 | 3,600 |
2012/09/24 | 501 | 501 | 501 | 501 | 300 |
2012/09/20 | 510 | 519 | 500 | 519 | 1,000 |
2012/09/19 | 506 | 510 | 506 | 510 | 1,700 |
2012/09/18 | 485 | 509 | 485 | 509 | 1,300 |
2012/09/14 | 510 | 520 | 500 | 500 | 800 |
2012/09/13 | 510 | 527 | 507 | 527 | 1,700 |
2012/09/10 | 503 | 529 | 503 | 529 | 1,100 |
2012/09/07 | 529 | 529 | 529 | 529 | 10,000 |
2012/09/04 | 529 | 529 | 529 | 529 | 100 |
2012/09/03 | 526 | 530 | 526 | 530 | 200 |
2012/08/31 | 519 | 520 | 490 | 490 | 3,200 |
2012/08/30 | 500 | 510 | 500 | 510 | 1,000 |
2012/08/29 | 500 | 500 | 500 | 500 | 100 |
2012/08/28 | 500 | 500 | 500 | 500 | 100 |
2012/08/27 | 520 | 520 | 520 | 520 | 4,100 |
2012/08/24 | 520 | 520 | 515 | 518 | 2,300 |
2012/08/23 | 520 | 520 | 510 | 510 | 2,800 |
2012/08/22 | 500 | 530 | 500 | 530 | 1,300 |
2012/08/21 | 500 | 520 | 500 | 519 | 1,700 |
2012/08/20 | 498 | 500 | 498 | 500 | 900 |
2012/08/09 | 480 | 490 | 477 | 490 | 1,300 |
2012/08/08 | 483 | 488 | 483 | 488 | 300 |
2012/08/02 | 503 | 503 | 501 | 501 | 1,400 |
2012/08/01 | 503 | 503 | 503 | 503 | 500 |
2012/07/31 | 520 | 520 | 520 | 520 | 1,800 |
2012/07/30 | 529 | 529 | 525 | 525 | 5,100 |
2012/07/27 | 476 | 489 | 476 | 489 | 1,000 |
2012/07/26 | 482 | 482 | 477 | 482 | 4,800 |
2012/07/25 | 480 | 482 | 480 | 482 | 3,200 |
2012/07/24 | 480 | 480 | 480 | 480 | 100 |
2012/07/23 | 480 | 480 | 480 | 480 | 300 |
2012/07/18 | 480 | 480 | 480 | 480 | 200 |
2012/07/13 | 476 | 488 | 470 | 488 | 1,600 |
2012/07/09 | 466 | 488 | 466 | 488 | 600 |
2012/07/04 | 490 | 490 | 490 | 490 | 100 |
2012/07/03 | 490 | 498 | 485 | 498 | 800 |
2012/07/02 | 498 | 498 | 498 | 498 | 200 |
2012/06/29 | 490 | 490 | 490 | 490 | 100 |
2012/06/27 | 475 | 489 | 475 | 489 | 300 |
2012/06/26 | 489 | 489 | 489 | 489 | 4,300 |
2012/06/25 | 488 | 488 | 480 | 481 | 3,000 |
2012/06/22 | 476 | 488 | 476 | 488 | 1,200 |
2012/06/21 | 481 | 481 | 480 | 480 | 400 |
2012/06/20 | 480 | 499 | 465 | 482 | 11,000 |
2012/06/18 | 488 | 500 | 488 | 500 | 300 |
2012/06/15 | 475 | 475 | 475 | 475 | 100 |
2012/06/14 | 480 | 488 | 480 | 488 | 200 |
2012/06/13 | 482 | 482 | 472 | 472 | 3,100 |
2012/06/12 | 490 | 500 | 490 | 500 | 1,300 |
2012/06/11 | 490 | 490 | 490 | 490 | 100 |
2012/06/07 | 490 | 498 | 490 | 498 | 200 |
2012/06/06 | 482 | 482 | 482 | 482 | 500 |
2012/06/04 | 467 | 500 | 467 | 500 | 800 |
2012/06/01 | 499 | 499 | 499 | 499 | 200 |
2012/05/28 | 500 | 500 | 500 | 500 | 4,500 |
2012/05/25 | 496 | 496 | 490 | 495 | 2,600 |
2012/05/24 | 476 | 476 | 476 | 476 | 100 |
2012/05/23 | 479 | 491 | 475 | 475 | 900 |
2012/05/22 | 480 | 480 | 480 | 480 | 2,000 |
2012/05/21 | 467 | 491 | 467 | 491 | 1,100 |
2012/05/18 | 477 | 491 | 477 | 491 | 600 |
2012/05/17 | 485 | 485 | 485 | 485 | 300 |
2012/05/16 | 485 | 493 | 485 | 493 | 200 |
2012/05/14 | 489 | 500 | 489 | 500 | 400 |
2012/05/11 | 482 | 500 | 482 | 482 | 1,700 |
2012/05/07 | 500 | 500 | 500 | 500 | 200 |
2012/05/02 | 500 | 520 | 500 | 500 | 400 |
2012/05/01 | 500 | 500 | 500 | 500 | 6,000 |
2012/04/26 | 510 | 510 | 510 | 510 | 4,300 |
2012/04/25 | 500 | 510 | 500 | 510 | 4,300 |
2012/04/20 | 492 | 499 | 491 | 499 | 500 |
2012/04/19 | 505 | 505 | 495 | 502 | 2,700 |
2012/04/18 | 505 | 508 | 505 | 508 | 1,100 |
2012/04/17 | 497 | 503 | 497 | 503 | 200 |
2012/04/16 | 500 | 500 | 500 | 500 | 7,900 |
2012/04/13 | 513 | 526 | 513 | 526 | 200 |
2012/04/11 | 530 | 530 | 514 | 528 | 800 |
2012/04/10 | 530 | 533 | 525 | 533 | 800 |
2012/04/09 | 512 | 512 | 500 | 500 | 700 |
2012/04/05 | 521 | 540 | 501 | 540 | 3,200 |
2012/04/04 | 560 | 560 | 494 | 545 | 7,200 |
2012/04/03 | 489 | 500 | 485 | 500 | 1,400 |
2012/04/02 | 495 | 495 | 478 | 485 | 3,300 |
2012/03/30 | 498 | 498 | 498 | 498 | 2,000 |
2012/03/29 | 499 | 500 | 499 | 500 | 1,100 |
2012/03/28 | 500 | 500 | 490 | 500 | 3,200 |
2012/03/27 | 490 | 500 | 490 | 500 | 500 |
2012/03/26 | 500 | 500 | 495 | 500 | 4,900 |
2012/03/23 | 498 | 498 | 493 | 495 | 2,900 |
2012/03/22 | 480 | 494 | 476 | 494 | 2,500 |
2012/03/21 | 480 | 485 | 473 | 485 | 4,500 |
2012/03/19 | 484 | 484 | 484 | 484 | 700 |
2012/03/16 | 470 | 474 | 468 | 468 | 800 |
2012/03/15 | 470 | 470 | 470 | 470 | 200 |
2012/03/14 | 469 | 469 | 466 | 466 | 300 |
2012/03/13 | 465 | 469 | 465 | 469 | 600 |
2012/03/12 | 463 | 469 | 463 | 469 | 200 |
2012/03/09 | 465 | 465 | 465 | 465 | 100 |
2012/03/08 | 460 | 465 | 460 | 465 | 600 |
2012/03/07 | 468 | 468 | 465 | 465 | 700 |
2012/03/06 | 465 | 465 | 465 | 465 | 100 |
2012/03/05 | 465 | 465 | 465 | 465 | 1,100 |
2012/03/02 | 465 | 465 | 464 | 465 | 2,000 |
2012/03/01 | 469 | 469 | 452 | 465 | 11,400 |
2012/02/29 | 477 | 485 | 469 | 485 | 900 |
2012/02/28 | 471 | 493 | 470 | 493 | 2,700 |
2012/02/27 | 495 | 495 | 495 | 495 | 4,500 |
2012/02/24 | 490 | 490 | 477 | 485 | 4,600 |
2012/02/23 | 463 | 481 | 463 | 480 | 1,500 |
2012/02/22 | 470 | 470 | 461 | 461 | 800 |
2012/02/21 | 475 | 476 | 469 | 470 | 2,300 |
2012/02/20 | 499 | 500 | 499 | 500 | 600 |
2012/02/17 | 491 | 500 | 491 | 500 | 3,300 |
2012/02/16 | 470 | 495 | 469 | 495 | 4,700 |
2012/02/15 | 450 | 470 | 450 | 470 | 2,300 |
2012/02/14 | 445 | 482 | 445 | 482 | 3,200 |
2012/02/13 | 430 | 449 | 430 | 449 | 2,600 |
2012/02/08 | 430 | 430 | 430 | 430 | 100 |
2012/02/06 | 429 | 433 | 429 | 433 | 200 |
2012/02/03 | 419 | 434 | 419 | 430 | 900 |
2012/02/02 | 438 | 438 | 422 | 422 | 1,100 |
2012/02/01 | 440 | 440 | 432 | 432 | 400 |
2012/01/31 | 430 | 430 | 430 | 430 | 200 |
2012/01/26 | 446 | 446 | 429 | 446 | 6,700 |
2012/01/25 | 440 | 442 | 435 | 442 | 2,900 |
2012/01/24 | 428 | 430 | 428 | 430 | 800 |
2012/01/23 | 410 | 430 | 410 | 430 | 5,100 |
2012/01/20 | 417 | 441 | 417 | 430 | 2,300 |
2012/01/19 | 429 | 439 | 410 | 439 | 2,900 |
2012/01/18 | 434 | 445 | 426 | 445 | 1,000 |
2012/01/17 | 431 | 442 | 431 | 442 | 700 |
2012/01/13 | 424 | 439 | 424 | 439 | 700 |
2012/01/06 | 437 | 437 | 437 | 437 | 100 |
2012/01/05 | 437 | 437 | 416 | 437 | 1,400 |
2012/01/04 | 439 | 439 | 439 | 439 | 200 |