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 |
---|---|---|---|---|---|
2013/12/30 | 671 | 680 | 670 | 680 | 5,800 |
2013/12/27 | 693 | 693 | 660 | 682 | 7,100 |
2013/12/26 | 663 | 679 | 650 | 673 | 24,300 |
2013/12/25 | 740 | 745 | 715 | 718 | 31,100 |
2013/12/24 | 725 | 726 | 719 | 725 | 14,600 |
2013/12/20 | 719 | 731 | 698 | 711 | 20,100 |
2013/12/19 | 719 | 719 | 714 | 719 | 7,300 |
2013/12/18 | 701 | 740 | 697 | 719 | 22,900 |
2013/12/17 | 694 | 697 | 656 | 679 | 33,000 |
2013/12/16 | 707 | 749 | 676 | 686 | 140,900 |
2013/12/13 | 545 | 650 | 545 | 650 | 61,000 |
2013/12/12 | 544 | 555 | 544 | 550 | 7,700 |
2013/12/11 | 564 | 564 | 560 | 560 | 1,500 |
2013/12/10 | 564 | 564 | 564 | 564 | 200 |
2013/12/09 | 578 | 578 | 562 | 562 | 700 |
2013/12/05 | 559 | 568 | 558 | 568 | 400 |
2013/12/04 | 592 | 592 | 560 | 579 | 2,800 |
2013/12/03 | 594 | 594 | 594 | 594 | 200 |
2013/12/02 | 595 | 595 | 574 | 574 | 400 |
2013/11/29 | 605 | 605 | 575 | 575 | 1,300 |
2013/11/28 | 557 | 620 | 557 | 595 | 7,300 |
2013/11/27 | 542 | 557 | 542 | 557 | 300 |
2013/11/26 | 570 | 570 | 562 | 562 | 4,200 |
2013/11/25 | 569 | 570 | 569 | 569 | 2,600 |
2013/11/22 | 564 | 568 | 563 | 568 | 500 |
2013/11/21 | 563 | 563 | 563 | 563 | 100 |
2013/11/20 | 560 | 570 | 558 | 570 | 500 |
2013/11/19 | 551 | 563 | 551 | 563 | 1,200 |
2013/11/18 | 547 | 557 | 547 | 557 | 500 |
2013/11/15 | 550 | 550 | 550 | 550 | 1,300 |
2013/11/14 | 555 | 555 | 555 | 555 | 300 |
2013/11/13 | 559 | 559 | 540 | 550 | 1,400 |
2013/11/12 | 560 | 569 | 560 | 569 | 300 |
2013/11/08 | 570 | 570 | 570 | 570 | 100 |
2013/11/07 | 560 | 570 | 560 | 570 | 200 |
2013/11/06 | 575 | 575 | 564 | 564 | 2,200 |
2013/11/05 | 590 | 590 | 590 | 590 | 200 |
2013/11/01 | 592 | 592 | 592 | 592 | 100 |
2013/10/31 | 573 | 581 | 572 | 572 | 1,400 |
2013/10/30 | 612 | 612 | 612 | 612 | 100 |
2013/10/29 | 592 | 612 | 592 | 612 | 600 |
2013/10/28 | 624 | 624 | 623 | 623 | 3,800 |
2013/10/25 | 605 | 619 | 605 | 614 | 1,800 |
2013/10/24 | 590 | 600 | 590 | 600 | 1,200 |
2013/10/23 | 580 | 584 | 580 | 584 | 800 |
2013/10/22 | 576 | 577 | 573 | 573 | 700 |
2013/10/21 | 576 | 576 | 565 | 576 | 800 |
2013/10/18 | 575 | 575 | 570 | 575 | 800 |
2013/10/17 | 560 | 560 | 560 | 560 | 500 |
2013/10/16 | 570 | 570 | 570 | 570 | 200 |
2013/10/15 | 560 | 561 | 560 | 560 | 1,400 |
2013/10/11 | 560 | 560 | 550 | 550 | 2,200 |
2013/10/10 | 563 | 563 | 563 | 563 | 100 |
2013/10/09 | 560 | 560 | 560 | 560 | 100 |
2013/10/08 | 560 | 560 | 560 | 560 | 800 |
2013/10/04 | 560 | 560 | 555 | 555 | 1,300 |
2013/10/03 | 560 | 560 | 560 | 560 | 200 |
2013/10/02 | 560 | 560 | 560 | 560 | 700 |
2013/09/27 | 560 | 560 | 560 | 560 | 200 |
2013/09/26 | 560 | 560 | 540 | 546 | 6,300 |
2013/09/25 | 559 | 560 | 554 | 560 | 2,400 |
2013/09/24 | 546 | 554 | 546 | 554 | 400 |
2013/09/20 | 547 | 547 | 546 | 546 | 200 |
2013/09/19 | 546 | 547 | 546 | 546 | 400 |
2013/09/18 | 545 | 545 | 545 | 545 | 100 |
2013/09/17 | 545 | 546 | 531 | 531 | 1,500 |
2013/09/13 | 545 | 545 | 545 | 545 | 100 |
2013/09/12 | 550 | 550 | 550 | 550 | 600 |
2013/09/11 | 564 | 564 | 515 | 548 | 3,500 |
2013/09/10 | 554 | 554 | 545 | 554 | 1,000 |
2013/09/06 | 550 | 551 | 550 | 550 | 1,400 |
2013/09/05 | 585 | 585 | 550 | 550 | 2,100 |
2013/09/04 | 560 | 580 | 560 | 580 | 500 |
2013/09/03 | 559 | 587 | 540 | 587 | 2,800 |
2013/09/02 | 535 | 535 | 535 | 535 | 200 |
2013/08/30 | 567 | 567 | 532 | 532 | 1,800 |
2013/08/29 | 567 | 567 | 567 | 567 | 100 |
2013/08/26 | 574 | 574 | 567 | 567 | 3,700 |
2013/08/23 | 572 | 572 | 568 | 569 | 1,600 |
2013/08/22 | 560 | 560 | 552 | 552 | 1,600 |
2013/08/21 | 562 | 565 | 555 | 565 | 4,000 |
2013/08/20 | 562 | 562 | 562 | 562 | 100 |
2013/08/19 | 556 | 556 | 555 | 555 | 2,300 |
2013/08/14 | 557 | 557 | 557 | 557 | 100 |
2013/08/12 | 555 | 555 | 555 | 555 | 700 |
2013/08/09 | 577 | 577 | 577 | 577 | 1,000 |
2013/08/08 | 560 | 560 | 560 | 560 | 3,100 |
2013/08/06 | 567 | 567 | 567 | 567 | 700 |
2013/08/05 | 574 | 574 | 567 | 567 | 1,300 |
2013/08/02 | 575 | 575 | 560 | 574 | 3,300 |
2013/08/01 | 575 | 575 | 556 | 556 | 1,400 |
2013/07/31 | 557 | 563 | 555 | 555 | 4,200 |
2013/07/30 | 589 | 591 | 587 | 587 | 5,000 |
2013/07/29 | 580 | 610 | 564 | 564 | 1,900 |
2013/07/26 | 560 | 560 | 554 | 554 | 4,900 |
2013/07/25 | 555 | 560 | 555 | 560 | 3,800 |
2013/07/24 | 550 | 552 | 550 | 552 | 300 |
2013/07/23 | 544 | 546 | 536 | 546 | 400 |
2013/07/22 | 535 | 544 | 535 | 544 | 2,500 |
2013/07/19 | 532 | 532 | 525 | 525 | 1,800 |
2013/07/18 | 539 | 540 | 539 | 540 | 400 |
2013/07/17 | 516 | 525 | 516 | 525 | 600 |
2013/07/16 | 525 | 525 | 525 | 525 | 800 |
2013/07/12 | 535 | 535 | 535 | 535 | 1,000 |
2013/07/10 | 535 | 545 | 535 | 545 | 2,200 |
2013/07/09 | 536 | 536 | 523 | 525 | 1,100 |
2013/07/08 | 531 | 549 | 531 | 540 | 1,500 |
2013/07/05 | 540 | 541 | 530 | 530 | 2,600 |
2013/07/04 | 542 | 542 | 542 | 542 | 800 |
2013/07/03 | 556 | 556 | 552 | 552 | 400 |
2013/07/02 | 570 | 575 | 570 | 575 | 600 |
2013/06/28 | 578 | 579 | 578 | 579 | 200 |
2013/06/27 | 548 | 548 | 548 | 548 | 200 |
2013/06/26 | 615 | 615 | 552 | 552 | 6,000 |
2013/06/25 | 544 | 555 | 544 | 555 | 1,800 |
2013/06/24 | 540 | 549 | 540 | 549 | 200 |
2013/06/21 | 535 | 540 | 510 | 540 | 3,100 |
2013/06/20 | 521 | 535 | 521 | 535 | 300 |
2013/06/18 | 533 | 541 | 533 | 541 | 200 |
2013/06/14 | 525 | 532 | 525 | 532 | 600 |
2013/06/13 | 531 | 531 | 531 | 531 | 100 |
2013/06/11 | 503 | 533 | 503 | 533 | 800 |
2013/06/10 | 500 | 500 | 500 | 500 | 400 |
2013/06/07 | 500 | 500 | 496 | 499 | 2,000 |
2013/06/06 | 520 | 520 | 506 | 518 | 1,600 |
2013/06/05 | 531 | 531 | 520 | 520 | 600 |
2013/06/04 | 517 | 517 | 501 | 501 | 800 |
2013/06/03 | 552 | 553 | 491 | 510 | 13,200 |
2013/05/31 | 611 | 612 | 561 | 570 | 15,500 |
2013/05/30 | 620 | 630 | 620 | 620 | 900 |
2013/05/29 | 635 | 650 | 620 | 630 | 9,100 |
2013/05/27 | 650 | 650 | 620 | 650 | 5,400 |
2013/05/24 | 669 | 669 | 623 | 630 | 8,700 |
2013/05/23 | 667 | 669 | 654 | 669 | 1,400 |
2013/05/22 | 664 | 664 | 664 | 664 | 100 |
2013/05/21 | 660 | 665 | 660 | 660 | 1,000 |
2013/05/20 | 679 | 679 | 658 | 658 | 900 |
2013/05/17 | 679 | 679 | 679 | 679 | 100 |
2013/05/15 | 673 | 684 | 654 | 674 | 9,800 |
2013/05/14 | 669 | 672 | 669 | 672 | 400 |
2013/05/13 | 660 | 660 | 660 | 660 | 100 |
2013/05/10 | 675 | 675 | 640 | 675 | 7,200 |
2013/05/09 | 675 | 675 | 675 | 675 | 2,100 |
2013/05/08 | 667 | 675 | 667 | 675 | 2,100 |
2013/05/07 | 675 | 675 | 665 | 665 | 900 |
2013/05/02 | 668 | 675 | 668 | 675 | 800 |
2013/05/01 | 667 | 685 | 635 | 675 | 5,600 |
2013/04/26 | 669 | 669 | 668 | 668 | 3,300 |
2013/04/25 | 668 | 668 | 630 | 660 | 7,900 |
2013/04/24 | 664 | 665 | 660 | 662 | 1,200 |
2013/04/23 | 662 | 662 | 662 | 662 | 500 |
2013/04/22 | 659 | 669 | 631 | 669 | 1,500 |
2013/04/19 | 669 | 669 | 669 | 669 | 200 |
2013/04/18 | 667 | 670 | 640 | 669 | 1,100 |
2013/04/16 | 650 | 670 | 650 | 670 | 500 |
2013/04/15 | 671 | 671 | 610 | 669 | 3,600 |
2013/04/12 | 670 | 671 | 650 | 671 | 600 |
2013/04/11 | 645 | 670 | 645 | 670 | 2,300 |
2013/04/10 | 674 | 674 | 665 | 665 | 200 |
2013/04/09 | 650 | 676 | 621 | 676 | 4,000 |
2013/04/08 | 639 | 650 | 617 | 650 | 4,400 |
2013/04/05 | 618 | 639 | 608 | 639 | 6,600 |
2013/04/03 | 618 | 618 | 618 | 618 | 100 |
2013/04/02 | 635 | 635 | 605 | 625 | 8,500 |
2013/04/01 | 618 | 618 | 615 | 615 | 200 |
2013/03/29 | 620 | 620 | 620 | 620 | 600 |
2013/03/28 | 603 | 617 | 603 | 617 | 600 |
2013/03/27 | 620 | 620 | 610 | 620 | 5,100 |
2013/03/26 | 626 | 626 | 610 | 620 | 15,300 |
2013/03/25 | 610 | 635 | 610 | 626 | 8,700 |
2013/03/22 | 610 | 610 | 610 | 610 | 700 |
2013/03/21 | 605 | 610 | 596 | 610 | 3,600 |
2013/03/19 | 612 | 614 | 612 | 614 | 1,000 |
2013/03/18 | 600 | 612 | 580 | 612 | 1,400 |
2013/03/15 | 591 | 598 | 590 | 598 | 4,100 |
2013/03/14 | 590 | 595 | 590 | 595 | 1,800 |
2013/03/13 | 571 | 590 | 571 | 590 | 600 |
2013/03/12 | 590 | 595 | 587 | 595 | 5,600 |
2013/03/11 | 598 | 600 | 585 | 600 | 6,500 |
2013/03/08 | 560 | 600 | 560 | 600 | 4,600 |
2013/03/07 | 539 | 557 | 532 | 552 | 1,100 |
2013/03/06 | 540 | 557 | 531 | 531 | 1,500 |
2013/03/05 | 514 | 550 | 514 | 530 | 1,300 |
2013/03/04 | 527 | 560 | 521 | 521 | 4,500 |
2013/03/01 | 555 | 555 | 532 | 532 | 1,600 |
2013/02/28 | 550 | 560 | 550 | 560 | 1,100 |
2013/02/27 | 560 | 560 | 555 | 555 | 5,000 |
2013/02/26 | 558 | 580 | 558 | 580 | 6,500 |
2013/02/25 | 535 | 538 | 534 | 538 | 3,600 |
2013/02/22 | 539 | 539 | 521 | 538 | 900 |
2013/02/21 | 546 | 546 | 520 | 540 | 1,100 |
2013/02/20 | 519 | 549 | 503 | 549 | 3,100 |
2013/02/19 | 520 | 520 | 520 | 520 | 600 |
2013/02/18 | 494 | 520 | 491 | 519 | 4,100 |
2013/02/15 | 481 | 504 | 481 | 490 | 5,600 |
2013/02/14 | 480 | 481 | 480 | 481 | 300 |
2013/02/13 | 481 | 481 | 477 | 481 | 1,300 |
2013/02/08 | 481 | 481 | 481 | 481 | 100 |
2013/02/07 | 481 | 481 | 478 | 480 | 3,700 |
2013/02/06 | 487 | 487 | 481 | 481 | 1,000 |
2013/02/05 | 487 | 487 | 487 | 487 | 500 |
2013/02/04 | 487 | 487 | 487 | 487 | 1,900 |
2013/02/01 | 492 | 499 | 487 | 487 | 3,200 |
2013/01/31 | 486 | 491 | 486 | 491 | 700 |
2013/01/30 | 488 | 488 | 488 | 488 | 200 |
2013/01/28 | 493 | 493 | 492 | 492 | 4,800 |
2013/01/25 | 490 | 493 | 490 | 493 | 1,500 |
2013/01/24 | 489 | 490 | 485 | 490 | 800 |
2013/01/23 | 485 | 493 | 484 | 493 | 3,500 |
2013/01/21 | 485 | 485 | 485 | 485 | 800 |
2013/01/17 | 492 | 492 | 492 | 492 | 1,000 |
2013/01/16 | 486 | 486 | 484 | 484 | 1,200 |
2013/01/15 | 494 | 494 | 494 | 494 | 100 |
2013/01/11 | 499 | 499 | 482 | 486 | 1,600 |
2013/01/10 | 490 | 499 | 490 | 495 | 1,800 |
2013/01/09 | 496 | 504 | 480 | 480 | 3,600 |
2013/01/08 | 504 | 504 | 500 | 500 | 1,200 |
2013/01/07 | 505 | 512 | 500 | 512 | 1,000 |