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 |
---|---|---|---|---|---|
2014/12/30 | 1,534 | 1,540 | 1,532 | 1,534 | 3,300 |
2014/12/29 | 1,540 | 1,547 | 1,530 | 1,536 | 8,200 |
2014/12/26 | 1,514 | 1,559 | 1,513 | 1,548 | 21,400 |
2014/12/25 | 1,685 | 1,689 | 1,677 | 1,689 | 16,500 |
2014/12/24 | 1,668 | 1,678 | 1,648 | 1,668 | 13,000 |
2014/12/22 | 1,682 | 1,683 | 1,640 | 1,670 | 16,600 |
2014/12/19 | 1,699 | 1,699 | 1,686 | 1,695 | 8,300 |
2014/12/18 | 1,699 | 1,700 | 1,696 | 1,699 | 3,400 |
2014/12/17 | 1,692 | 1,700 | 1,685 | 1,696 | 6,300 |
2014/12/16 | 1,681 | 1,700 | 1,676 | 1,700 | 5,600 |
2014/12/15 | 1,701 | 1,705 | 1,664 | 1,676 | 12,500 |
2014/12/12 | 1,766 | 1,766 | 1,630 | 1,710 | 31,400 |
2014/12/11 | 1,466 | 1,769 | 1,459 | 1,767 | 46,100 |
2014/12/10 | 1,455 | 1,470 | 1,453 | 1,469 | 3,200 |
2014/12/09 | 1,461 | 1,461 | 1,459 | 1,460 | 7,500 |
2014/12/08 | 1,449 | 1,470 | 1,448 | 1,465 | 6,100 |
2014/12/05 | 1,450 | 1,450 | 1,420 | 1,425 | 3,500 |
2014/12/04 | 1,444 | 1,477 | 1,422 | 1,422 | 9,900 |
2014/12/03 | 1,421 | 1,477 | 1,421 | 1,442 | 10,700 |
2014/12/02 | 1,390 | 1,477 | 1,380 | 1,419 | 11,900 |
2014/12/01 | 1,339 | 1,369 | 1,331 | 1,369 | 10,500 |
2014/11/28 | 1,305 | 1,338 | 1,305 | 1,330 | 8,100 |
2014/11/27 | 1,239 | 1,305 | 1,239 | 1,305 | 16,100 |
2014/11/26 | 1,230 | 1,238 | 1,227 | 1,238 | 5,500 |
2014/11/25 | 1,229 | 1,229 | 1,212 | 1,228 | 5,000 |
2014/11/21 | 1,220 | 1,220 | 1,206 | 1,218 | 3,400 |
2014/11/20 | 1,212 | 1,224 | 1,211 | 1,220 | 2,500 |
2014/11/19 | 1,206 | 1,211 | 1,200 | 1,211 | 2,300 |
2014/11/18 | 1,210 | 1,211 | 1,200 | 1,200 | 2,100 |
2014/11/17 | 1,200 | 1,208 | 1,195 | 1,208 | 3,200 |
2014/11/14 | 1,200 | 1,200 | 1,195 | 1,199 | 2,000 |
2014/11/13 | 1,200 | 1,200 | 1,198 | 1,200 | 1,000 |
2014/11/12 | 1,184 | 1,200 | 1,184 | 1,200 | 2,800 |
2014/11/11 | 1,203 | 1,216 | 1,198 | 1,198 | 3,500 |
2014/11/10 | 1,206 | 1,207 | 1,200 | 1,207 | 2,800 |
2014/11/07 | 1,185 | 1,211 | 1,185 | 1,206 | 2,300 |
2014/11/06 | 1,210 | 1,220 | 1,182 | 1,183 | 5,200 |
2014/11/05 | 1,200 | 1,214 | 1,190 | 1,210 | 5,500 |
2014/11/04 | 1,200 | 1,221 | 1,196 | 1,196 | 5,000 |
2014/10/31 | 1,200 | 1,200 | 1,185 | 1,198 | 4,400 |
2014/10/30 | 1,205 | 1,205 | 1,192 | 1,200 | 1,400 |
2014/10/29 | 1,195 | 1,205 | 1,190 | 1,199 | 2,100 |
2014/10/28 | 1,210 | 1,210 | 1,198 | 1,199 | 1,700 |
2014/10/27 | 1,219 | 1,219 | 1,210 | 1,210 | 3,100 |
2014/10/24 | 1,223 | 1,223 | 1,218 | 1,219 | 2,200 |
2014/10/23 | 1,219 | 1,225 | 1,215 | 1,225 | 2,000 |
2014/10/22 | 1,219 | 1,219 | 1,203 | 1,203 | 1,800 |
2014/10/21 | 1,180 | 1,240 | 1,180 | 1,219 | 3,100 |
2014/10/20 | 1,147 | 1,180 | 1,147 | 1,180 | 3,200 |
2014/10/17 | 1,149 | 1,152 | 1,131 | 1,143 | 2,100 |
2014/10/16 | 1,133 | 1,145 | 1,131 | 1,136 | 2,800 |
2014/10/15 | 1,146 | 1,152 | 1,130 | 1,152 | 4,500 |
2014/10/14 | 1,199 | 1,199 | 1,130 | 1,151 | 10,500 |
2014/10/10 | 1,222 | 1,232 | 1,220 | 1,220 | 2,000 |
2014/10/09 | 1,224 | 1,238 | 1,223 | 1,235 | 1,700 |
2014/10/08 | 1,226 | 1,230 | 1,225 | 1,225 | 3,300 |
2014/10/07 | 1,236 | 1,238 | 1,225 | 1,227 | 2,400 |
2014/10/06 | 1,238 | 1,243 | 1,235 | 1,236 | 5,400 |
2014/10/03 | 1,230 | 1,240 | 1,227 | 1,235 | 3,700 |
2014/10/02 | 1,245 | 1,245 | 1,201 | 1,230 | 5,000 |
2014/10/01 | 1,200 | 1,247 | 1,195 | 1,247 | 7,400 |
2014/09/30 | 1,188 | 1,199 | 1,180 | 1,199 | 8,000 |
2014/09/29 | 1,149 | 1,180 | 1,148 | 1,180 | 6,600 |
2014/09/26 | 1,120 | 1,140 | 1,115 | 1,140 | 6,100 |
2014/09/25 | 1,120 | 1,120 | 1,113 | 1,113 | 6,200 |
2014/09/24 | 1,120 | 1,120 | 1,105 | 1,120 | 2,600 |
2014/09/22 | 1,120 | 1,120 | 1,116 | 1,116 | 3,600 |
2014/09/19 | 1,119 | 1,120 | 1,100 | 1,120 | 2,900 |
2014/09/18 | 1,120 | 1,120 | 1,117 | 1,120 | 3,600 |
2014/09/17 | 1,098 | 1,120 | 1,098 | 1,115 | 6,000 |
2014/09/16 | 1,085 | 1,087 | 1,082 | 1,087 | 1,500 |
2014/09/12 | 1,075 | 1,090 | 1,075 | 1,085 | 1,900 |
2014/09/11 | 1,098 | 1,098 | 1,090 | 1,090 | 1,300 |
2014/09/10 | 1,074 | 1,097 | 1,074 | 1,096 | 1,700 |
2014/09/09 | 1,100 | 1,100 | 1,083 | 1,098 | 1,900 |
2014/09/08 | 1,084 | 1,100 | 1,080 | 1,100 | 3,400 |
2014/09/05 | 1,089 | 1,089 | 1,080 | 1,084 | 1,200 |
2014/09/04 | 1,090 | 1,090 | 1,085 | 1,085 | 4,000 |
2014/09/03 | 1,080 | 1,099 | 1,080 | 1,085 | 3,600 |
2014/09/02 | 1,095 | 1,100 | 1,088 | 1,100 | 1,600 |
2014/09/01 | 1,090 | 1,094 | 1,080 | 1,094 | 4,600 |
2014/08/29 | 1,090 | 1,100 | 1,090 | 1,090 | 2,100 |
2014/08/28 | 1,085 | 1,090 | 1,080 | 1,090 | 4,400 |
2014/08/27 | 1,085 | 1,088 | 1,082 | 1,085 | 3,700 |
2014/08/26 | 1,060 | 1,089 | 1,059 | 1,085 | 8,200 |
2014/08/25 | 1,045 | 1,057 | 1,045 | 1,056 | 4,700 |
2014/08/22 | 1,045 | 1,045 | 1,038 | 1,044 | 1,400 |
2014/08/21 | 1,050 | 1,050 | 1,035 | 1,043 | 5,700 |
2014/08/20 | 1,045 | 1,046 | 1,026 | 1,045 | 1,700 |
2014/08/19 | 1,046 | 1,046 | 1,044 | 1,044 | 1,400 |
2014/08/18 | 1,034 | 1,040 | 1,025 | 1,032 | 2,400 |
2014/08/15 | 1,030 | 1,035 | 1,029 | 1,029 | 1,600 |
2014/08/14 | 1,032 | 1,038 | 1,032 | 1,038 | 2,100 |
2014/08/13 | 1,005 | 1,032 | 1,005 | 1,032 | 3,000 |
2014/08/12 | 1,020 | 1,031 | 1,018 | 1,019 | 2,400 |
2014/08/11 | 1,020 | 1,020 | 1,007 | 1,018 | 2,600 |
2014/08/08 | 999 | 1,000 | 990 | 1,000 | 1,900 |
2014/08/07 | 996 | 999 | 994 | 999 | 1,400 |
2014/08/06 | 997 | 1,000 | 993 | 1,000 | 1,900 |
2014/08/05 | 990 | 1,000 | 990 | 995 | 1,700 |
2014/08/04 | 983 | 1,000 | 983 | 992 | 7,400 |
2014/08/01 | 999 | 999 | 979 | 994 | 4,500 |
2014/07/31 | 960 | 961 | 957 | 960 | 2,400 |
2014/07/30 | 958 | 971 | 953 | 960 | 4,500 |
2014/07/29 | 949 | 977 | 949 | 973 | 3,600 |
2014/07/28 | 1,000 | 1,000 | 925 | 949 | 14,100 |
2014/07/25 | 1,014 | 1,020 | 990 | 1,000 | 7,200 |
2014/07/24 | 1,007 | 1,039 | 985 | 1,003 | 12,600 |
2014/07/23 | 940 | 1,075 | 940 | 1,021 | 55,400 |
2014/07/22 | 909 | 934 | 909 | 925 | 3,000 |
2014/07/18 | 901 | 918 | 899 | 903 | 2,900 |
2014/07/17 | 899 | 908 | 899 | 903 | 1,500 |
2014/07/16 | 899 | 900 | 895 | 900 | 1,300 |
2014/07/15 | 870 | 900 | 870 | 899 | 4,000 |
2014/07/14 | 860 | 870 | 860 | 870 | 3,900 |
2014/07/11 | 857 | 857 | 853 | 857 | 1,700 |
2014/07/10 | 855 | 855 | 851 | 852 | 1,800 |
2014/07/09 | 854 | 856 | 851 | 856 | 1,900 |
2014/07/08 | 855 | 855 | 853 | 854 | 1,100 |
2014/07/07 | 855 | 858 | 853 | 855 | 3,000 |
2014/07/04 | 850 | 854 | 834 | 853 | 900 |
2014/07/03 | 824 | 850 | 824 | 850 | 5,300 |
2014/07/02 | 820 | 827 | 808 | 827 | 3,200 |
2014/07/01 | 820 | 825 | 820 | 825 | 400 |
2014/06/30 | 835 | 835 | 815 | 819 | 4,300 |
2014/06/27 | 850 | 850 | 825 | 825 | 600 |
2014/06/26 | 830 | 830 | 805 | 805 | 4,600 |
2014/06/25 | 801 | 822 | 801 | 822 | 3,400 |
2014/06/24 | 805 | 805 | 800 | 805 | 700 |
2014/06/23 | 805 | 814 | 762 | 805 | 4,100 |
2014/06/20 | 800 | 805 | 797 | 805 | 1,200 |
2014/06/19 | 798 | 805 | 798 | 805 | 400 |
2014/06/18 | 820 | 824 | 805 | 805 | 1,200 |
2014/06/17 | 800 | 800 | 789 | 790 | 500 |
2014/06/16 | 764 | 800 | 764 | 779 | 3,900 |
2014/06/13 | 754 | 763 | 754 | 763 | 1,200 |
2014/06/12 | 755 | 755 | 749 | 754 | 1,000 |
2014/06/11 | 750 | 754 | 750 | 754 | 700 |
2014/06/10 | 750 | 750 | 747 | 747 | 1,000 |
2014/06/09 | 750 | 754 | 750 | 751 | 1,900 |
2014/06/06 | 751 | 754 | 751 | 754 | 500 |
2014/06/05 | 746 | 750 | 746 | 749 | 800 |
2014/06/04 | 745 | 753 | 745 | 745 | 600 |
2014/06/03 | 747 | 755 | 745 | 745 | 1,000 |
2014/06/02 | 746 | 755 | 742 | 747 | 6,500 |
2014/05/30 | 742 | 745 | 742 | 742 | 1,500 |
2014/05/29 | 743 | 744 | 740 | 741 | 500 |
2014/05/28 | 719 | 738 | 719 | 725 | 1,000 |
2014/05/27 | 730 | 741 | 717 | 717 | 2,100 |
2014/05/26 | 744 | 744 | 710 | 726 | 7,800 |
2014/05/23 | 742 | 750 | 742 | 750 | 3,200 |
2014/05/22 | 734 | 740 | 734 | 737 | 400 |
2014/05/21 | 726 | 727 | 726 | 727 | 200 |
2014/05/20 | 736 | 737 | 735 | 735 | 600 |
2014/05/19 | 725 | 736 | 724 | 736 | 9,400 |
2014/05/16 | 731 | 731 | 722 | 725 | 1,100 |
2014/05/15 | 725 | 735 | 725 | 735 | 1,300 |
2014/05/14 | 716 | 730 | 716 | 724 | 900 |
2014/05/13 | 750 | 750 | 710 | 715 | 4,200 |
2014/05/12 | 753 | 753 | 750 | 753 | 1,000 |
2014/05/09 | 757 | 759 | 752 | 752 | 1,600 |
2014/05/08 | 756 | 757 | 743 | 743 | 1,600 |
2014/05/07 | 741 | 741 | 741 | 741 | 200 |
2014/05/02 | 740 | 746 | 739 | 746 | 1,600 |
2014/05/01 | 740 | 740 | 720 | 739 | 2,600 |
2014/04/30 | 763 | 763 | 745 | 745 | 3,200 |
2014/04/28 | 767 | 769 | 767 | 769 | 3,000 |
2014/04/25 | 754 | 756 | 752 | 752 | 2,600 |
2014/04/24 | 750 | 750 | 748 | 748 | 200 |
2014/04/23 | 732 | 750 | 732 | 749 | 2,200 |
2014/04/22 | 742 | 747 | 742 | 747 | 300 |
2014/04/21 | 741 | 742 | 741 | 742 | 200 |
2014/04/18 | 750 | 750 | 742 | 742 | 700 |
2014/04/17 | 750 | 750 | 745 | 747 | 400 |
2014/04/16 | 744 | 750 | 744 | 750 | 200 |
2014/04/15 | 745 | 745 | 740 | 740 | 1,500 |
2014/04/14 | 741 | 741 | 741 | 741 | 500 |
2014/04/11 | 745 | 750 | 743 | 743 | 700 |
2014/04/10 | 750 | 753 | 745 | 745 | 3,500 |
2014/04/09 | 745 | 749 | 741 | 748 | 7,200 |
2014/04/08 | 745 | 745 | 741 | 745 | 1,000 |
2014/04/07 | 740 | 755 | 740 | 743 | 2,100 |
2014/04/04 | 740 | 744 | 736 | 739 | 1,200 |
2014/04/03 | 737 | 740 | 735 | 740 | 900 |
2014/04/02 | 741 | 765 | 741 | 744 | 3,400 |
2014/04/01 | 780 | 780 | 736 | 738 | 10,100 |
2014/03/31 | 720 | 726 | 713 | 725 | 2,600 |
2014/03/28 | 703 | 710 | 703 | 709 | 2,500 |
2014/03/27 | 701 | 702 | 699 | 701 | 1,100 |
2014/03/26 | 699 | 700 | 686 | 699 | 6,700 |
2014/03/25 | 703 | 703 | 692 | 698 | 3,800 |
2014/03/24 | 686 | 702 | 686 | 692 | 1,200 |
2014/03/20 | 710 | 712 | 681 | 686 | 7,800 |
2014/03/19 | 706 | 717 | 706 | 708 | 800 |
2014/03/18 | 719 | 719 | 701 | 711 | 1,300 |
2014/03/17 | 711 | 730 | 700 | 700 | 2,900 |
2014/03/14 | 691 | 711 | 691 | 711 | 1,600 |
2014/03/13 | 750 | 768 | 691 | 691 | 19,100 |
2014/03/12 | 702 | 788 | 701 | 730 | 66,200 |
2014/03/11 | 691 | 699 | 688 | 688 | 1,300 |
2014/03/10 | 690 | 690 | 690 | 690 | 100 |
2014/03/07 | 684 | 690 | 684 | 690 | 400 |
2014/03/06 | 688 | 688 | 686 | 687 | 600 |
2014/03/05 | 676 | 683 | 676 | 678 | 700 |
2014/03/04 | 683 | 683 | 676 | 676 | 2,100 |
2014/03/03 | 683 | 683 | 673 | 683 | 1,000 |
2014/02/28 | 683 | 683 | 683 | 683 | 1,100 |
2014/02/27 | 682 | 684 | 682 | 683 | 1,600 |
2014/02/26 | 686 | 686 | 682 | 682 | 4,000 |
2014/02/25 | 684 | 687 | 677 | 683 | 3,300 |
2014/02/24 | 669 | 675 | 663 | 675 | 2,000 |
2014/02/21 | 676 | 676 | 669 | 669 | 1,600 |
2014/02/20 | 676 | 676 | 662 | 676 | 2,300 |
2014/02/19 | 658 | 678 | 658 | 677 | 2,200 |
2014/02/18 | 675 | 675 | 674 | 674 | 200 |
2014/02/17 | 669 | 670 | 667 | 670 | 4,000 |
2014/02/14 | 677 | 677 | 667 | 667 | 1,600 |
2014/02/13 | 678 | 678 | 678 | 678 | 100 |
2014/02/12 | 680 | 683 | 678 | 678 | 800 |
2014/02/10 | 675 | 684 | 675 | 682 | 700 |
2014/02/07 | 680 | 684 | 680 | 680 | 500 |
2014/02/06 | 675 | 677 | 675 | 677 | 800 |
2014/02/05 | 672 | 685 | 672 | 676 | 900 |
2014/02/04 | 670 | 686 | 669 | 686 | 3,200 |
2014/02/03 | 685 | 685 | 677 | 678 | 1,600 |
2014/01/31 | 690 | 690 | 685 | 685 | 1,000 |
2014/01/30 | 690 | 690 | 681 | 690 | 1,300 |
2014/01/29 | 695 | 701 | 695 | 700 | 4,700 |
2014/01/28 | 697 | 697 | 675 | 695 | 2,100 |
2014/01/27 | 700 | 700 | 677 | 697 | 5,400 |
2014/01/24 | 699 | 699 | 680 | 691 | 3,700 |
2014/01/23 | 698 | 700 | 688 | 693 | 1,800 |
2014/01/22 | 689 | 697 | 688 | 697 | 3,100 |
2014/01/21 | 692 | 692 | 688 | 688 | 900 |
2014/01/20 | 689 | 693 | 685 | 685 | 4,200 |
2014/01/17 | 706 | 706 | 686 | 699 | 4,200 |
2014/01/16 | 695 | 713 | 695 | 706 | 4,100 |
2014/01/15 | 694 | 699 | 692 | 693 | 1,600 |
2014/01/14 | 687 | 691 | 687 | 688 | 1,500 |
2014/01/10 | 683 | 688 | 683 | 687 | 2,100 |
2014/01/09 | 675 | 680 | 669 | 679 | 2,100 |
2014/01/08 | 676 | 682 | 670 | 679 | 5,900 |
2014/01/07 | 691 | 691 | 677 | 679 | 1,900 |
2014/01/06 | 690 | 691 | 674 | 676 | 5,100 |