日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 2,400 2,406 2,362 2,398 15,600
2018/12/27 2,400 2,500 2,288 2,400 50,900
2018/12/26 2,600 2,620 2,400 2,414 33,500
2018/12/25 2,645 2,678 2,632 2,660 35,100
2018/12/21 2,748 2,748 2,689 2,720 20,900
2018/12/20 2,780 2,810 2,741 2,741 17,500
2018/12/19 2,735 2,773 2,735 2,771 6,500
2018/12/18 2,745 2,765 2,729 2,734 8,500
2018/12/17 2,740 2,771 2,739 2,752 17,000
2018/12/14 2,777 2,806 2,740 2,740 31,200
2018/12/13 2,785 2,805 2,775 2,777 15,000
2018/12/12 2,790 2,817 2,787 2,797 11,100
2018/12/11 2,800 2,808 2,776 2,786 10,500
2018/12/10 2,898 2,898 2,731 2,787 31,900
2018/12/07 2,900 2,900 2,861 2,886 13,700
2018/12/06 2,945 2,945 2,870 2,880 21,400
2018/12/05 2,941 2,958 2,918 2,940 14,200
2018/12/04 2,957 2,979 2,942 2,952 9,800
2018/12/03 2,970 2,977 2,944 2,957 13,900
2018/11/30 2,944 2,969 2,935 2,955 9,500
2018/11/29 2,940 2,945 2,915 2,934 8,900
2018/11/28 2,918 2,938 2,904 2,920 6,200
2018/11/27 2,900 2,912 2,867 2,899 5,200
2018/11/26 2,900 2,933 2,861 2,863 12,600
2018/11/22 2,871 2,887 2,871 2,886 4,200
2018/11/21 2,908 2,908 2,835 2,868 13,400
2018/11/20 2,900 2,930 2,890 2,908 2,500
2018/11/19 2,851 2,909 2,851 2,909 3,100
2018/11/16 2,850 2,915 2,849 2,870 8,000
2018/11/15 2,887 2,896 2,860 2,890 4,900
2018/11/14 2,930 2,961 2,895 2,899 11,300
2018/11/13 2,936 2,941 2,911 2,925 11,500
2018/11/12 2,991 2,994 2,968 2,977 5,700
2018/11/09 2,940 2,974 2,940 2,965 4,600
2018/11/08 2,916 2,993 2,916 2,940 6,400
2018/11/07 2,970 2,970 2,905 2,916 6,100
2018/11/06 2,900 2,947 2,900 2,920 8,000
2018/11/05 2,909 2,956 2,909 2,950 6,500
2018/11/02 2,967 2,990 2,921 2,959 15,000
2018/11/01 2,990 3,050 2,965 2,970 24,700
2018/10/31 2,854 2,974 2,833 2,954 11,400
2018/10/30 2,621 2,854 2,619 2,854 16,200
2018/10/29 2,765 2,798 2,621 2,621 22,800
2018/10/26 2,934 2,934 2,772 2,790 14,400
2018/10/25 2,906 2,920 2,850 2,884 7,900
2018/10/24 2,880 2,920 2,880 2,907 6,400
2018/10/23 2,979 2,979 2,897 2,904 4,800
2018/10/22 2,990 2,990 2,906 2,929 9,400
2018/10/19 2,979 2,996 2,954 2,982 3,500
2018/10/18 2,988 2,996 2,970 2,980 4,000
2018/10/17 2,924 2,976 2,924 2,975 4,000
2018/10/16 2,950 2,950 2,888 2,916 8,600
2018/10/15 2,986 2,996 2,928 2,951 12,500
2018/10/12 2,988 3,025 2,988 3,000 7,600
2018/10/11 2,980 3,060 2,962 3,015 14,900
2018/10/10 3,040 3,090 3,010 3,080 10,000
2018/10/09 3,020 3,050 3,015 3,035 8,300
2018/10/05 3,000 3,140 2,998 3,020 25,500
2018/10/04 2,990 3,070 2,960 3,045 38,200
2018/10/03 2,945 2,967 2,931 2,965 12,700
2018/10/02 2,939 2,939 2,921 2,938 5,200
2018/10/01 2,920 2,940 2,911 2,913 3,900
2018/09/28 2,950 2,950 2,886 2,900 7,600
2018/09/27 2,948 2,948 2,911 2,914 11,100
2018/09/26 2,880 2,947 2,857 2,947 22,400
2018/09/25 2,800 2,842 2,774 2,842 11,500
2018/09/21 2,761 2,777 2,761 2,775 4,900
2018/09/20 2,758 2,775 2,750 2,761 6,700
2018/09/19 2,745 2,776 2,730 2,758 9,400
2018/09/18 2,724 2,740 2,718 2,740 4,400
2018/09/14 2,721 2,743 2,721 2,743 7,000
2018/09/13 2,655 2,721 2,655 2,721 4,500
2018/09/12 2,690 2,690 2,630 2,655 6,200
2018/09/11 2,673 2,701 2,673 2,692 7,400
2018/09/10 2,708 2,730 2,664 2,695 6,700
2018/09/07 2,737 2,740 2,703 2,707 3,500
2018/09/06 2,737 2,737 2,702 2,702 4,000
2018/09/05 2,754 2,754 2,714 2,716 4,200
2018/09/04 2,749 2,760 2,722 2,740 11,500
2018/09/03 2,746 2,746 2,658 2,703 9,400
2018/08/31 2,764 2,765 2,732 2,737 4,700
2018/08/30 2,778 2,778 2,736 2,758 6,200
2018/08/29 2,704 2,760 2,702 2,750 16,900
2018/08/28 2,651 2,696 2,651 2,695 4,600
2018/08/27 2,730 2,730 2,644 2,644 4,500
2018/08/24 2,630 2,674 2,610 2,665 6,400
2018/08/23 2,595 2,608 2,595 2,605 2,400
2018/08/22 2,536 2,586 2,518 2,580 4,200
2018/08/21 2,520 2,536 2,502 2,521 4,500
2018/08/20 2,563 2,569 2,523 2,523 4,000
2018/08/17 2,600 2,600 2,560 2,576 6,100
2018/08/16 2,626 2,626 2,588 2,590 7,700
2018/08/15 2,665 2,672 2,630 2,630 2,900
2018/08/14 2,650 2,680 2,650 2,665 12,400
2018/08/13 2,685 2,685 2,640 2,645 13,000
2018/08/10 2,700 2,705 2,667 2,685 5,300
2018/08/09 2,686 2,697 2,679 2,692 3,800
2018/08/08 2,664 2,704 2,664 2,690 16,800
2018/08/07 2,670 2,670 2,630 2,637 9,300
2018/08/06 2,751 2,753 2,657 2,662 22,400
2018/08/03 2,774 2,777 2,731 2,750 12,100
2018/08/02 2,819 2,823 2,766 2,773 12,200
2018/08/01 2,765 2,820 2,764 2,811 23,200
2018/07/31 2,750 2,768 2,735 2,750 25,700
2018/07/30 2,716 2,717 2,680 2,713 13,500
2018/07/27 2,746 2,746 2,715 2,723 5,600
2018/07/26 2,740 2,740 2,715 2,736 8,200
2018/07/25 2,710 2,727 2,700 2,727 4,400
2018/07/24 2,678 2,712 2,659 2,695 10,000
2018/07/23 2,659 2,669 2,647 2,647 8,400
2018/07/20 2,692 2,709 2,660 2,678 10,700
2018/07/19 2,733 2,744 2,690 2,696 9,000
2018/07/18 2,750 2,768 2,712 2,754 12,200
2018/07/17 2,755 2,768 2,751 2,751 5,400
2018/07/13 2,755 2,780 2,738 2,759 11,600
2018/07/12 2,730 2,754 2,716 2,749 8,100
2018/07/11 2,700 2,739 2,683 2,726 11,700
2018/07/10 2,700 2,713 2,700 2,700 6,200
2018/07/09 2,722 2,728 2,699 2,710 7,600
2018/07/06 2,647 2,730 2,647 2,722 15,100
2018/07/05 2,705 2,705 2,640 2,646 20,100
2018/07/04 2,629 2,710 2,629 2,701 15,700
2018/07/03 2,700 2,702 2,635 2,657 10,200
2018/07/02 2,712 2,722 2,697 2,703 23,000
2018/06/29 2,733 2,765 2,716 2,729 11,600
2018/06/28 2,808 2,897 2,742 2,746 29,300
2018/06/27 2,630 2,810 2,630 2,787 114,900
2018/06/26 2,667 2,667 2,612 2,614 62,300
2018/06/25 2,700 2,707 2,682 2,683 28,400
2018/06/22 2,705 2,709 2,688 2,706 20,900
2018/06/21 2,710 2,713 2,702 2,708 10,600
2018/06/20 2,717 2,718 2,695 2,712 14,300
2018/06/19 2,700 2,715 2,686 2,697 11,700
2018/06/18 2,700 2,716 2,697 2,699 28,800
2018/06/15 2,687 2,708 2,680 2,680 70,100
2018/06/14 2,700 2,708 2,692 2,703 23,100
2018/06/13 2,704 2,714 2,697 2,702 12,000
2018/06/12 2,690 2,708 2,688 2,704 10,800
2018/06/11 2,702 2,713 2,687 2,689 22,100
2018/06/08 2,700 2,711 2,700 2,707 9,900
2018/06/07 2,721 2,732 2,695 2,713 40,600
2018/06/06 2,720 2,730 2,719 2,730 11,000
2018/06/05 2,736 2,738 2,717 2,733 8,800
2018/06/04 2,738 2,740 2,730 2,736 9,200
2018/06/01 2,739 2,745 2,723 2,733 17,800
2018/05/31 2,729 2,738 2,711 2,721 9,100
2018/05/30 2,706 2,726 2,699 2,726 11,200
2018/05/29 2,720 2,726 2,708 2,713 8,600
2018/05/28 2,735 2,740 2,715 2,721 11,900
2018/05/25 2,725 2,735 2,714 2,731 9,000
2018/05/24 2,720 2,749 2,713 2,722 11,200
2018/05/23 2,666 2,717 2,666 2,709 22,600
2018/05/22 2,632 2,665 2,632 2,662 5,800
2018/05/21 2,620 2,645 2,619 2,642 7,800
2018/05/18 2,600 2,620 2,600 2,620 6,400
2018/05/17 2,610 2,610 2,565 2,592 9,900
2018/05/16 2,611 2,611 2,581 2,587 10,100
2018/05/15 2,610 2,618 2,604 2,611 7,000
2018/05/14 2,578 2,608 2,577 2,600 13,800
2018/05/11 2,575 2,598 2,570 2,578 12,200
2018/05/10 2,587 2,604 2,580 2,585 7,800
2018/05/09 2,585 2,620 2,585 2,595 8,400
2018/05/08 2,570 2,609 2,565 2,583 16,100
2018/05/07 2,548 2,557 2,510 2,550 18,200
2018/05/02 2,529 2,539 2,503 2,516 13,600
2018/05/01 2,400 2,585 2,400 2,496 51,600
2018/04/27 2,610 2,617 2,602 2,602 9,800
2018/04/26 2,604 2,620 2,590 2,620 17,400
2018/04/25 2,600 2,611 2,595 2,605 9,000
2018/04/24 2,610 2,615 2,599 2,611 8,800
2018/04/23 2,605 2,616 2,603 2,615 4,700
2018/04/20 2,625 2,627 2,596 2,604 6,400
2018/04/19 2,604 2,624 2,593 2,606 8,300
2018/04/18 2,643 2,643 2,623 2,627 5,600
2018/04/17 2,675 2,675 2,613 2,650 9,700
2018/04/16 2,582 2,677 2,582 2,677 14,800
2018/04/13 2,584 2,595 2,565 2,591 9,000
2018/04/12 2,623 2,639 2,574 2,601 12,000
2018/04/11 2,646 2,660 2,600 2,623 17,900
2018/04/10 2,610 2,677 2,608 2,668 18,000
2018/04/09 2,603 2,603 2,578 2,585 11,100
2018/04/06 2,603 2,613 2,598 2,603 12,900
2018/04/05 2,579 2,640 2,564 2,613 27,200
2018/04/04 2,559 2,595 2,535 2,545 23,000
2018/04/03 2,441 2,575 2,430 2,559 38,200
2018/04/02 2,390 2,489 2,377 2,441 35,800
2018/03/30 2,350 2,369 2,336 2,362 10,000
2018/03/29 2,400 2,400 2,354 2,364 11,300
2018/03/28 2,300 2,428 2,284 2,419 40,500
2018/03/27 2,280 2,300 2,277 2,300 24,200
2018/03/26 2,255 2,272 2,238 2,270 19,500
2018/03/23 2,224 2,260 2,224 2,253 17,300
2018/03/22 2,217 2,275 2,210 2,273 38,200
2018/03/20 2,220 2,220 2,200 2,204 10,200
2018/03/19 2,213 2,224 2,207 2,222 14,300
2018/03/16 2,214 2,217 2,209 2,213 4,200
2018/03/15 2,209 2,210 2,199 2,206 2,900
2018/03/14 2,215 2,215 2,202 2,204 4,600
2018/03/13 2,219 2,219 2,204 2,217 2,900
2018/03/12 2,210 2,226 2,204 2,209 14,300
2018/03/09 2,200 2,212 2,184 2,204 15,400
2018/03/08 2,183 2,193 2,161 2,163 5,700
2018/03/07 2,201 2,207 2,179 2,191 10,900
2018/03/06 2,220 2,221 2,200 2,202 12,400
2018/03/05 2,201 2,208 2,196 2,207 15,800
2018/03/02 2,127 2,210 2,122 2,200 32,800
2018/03/01 2,175 2,175 2,132 2,132 11,800
2018/02/28 2,186 2,199 2,185 2,186 5,600
2018/02/27 2,190 2,200 2,186 2,195 5,100
2018/02/26 2,163 2,192 2,150 2,183 11,900
2018/02/23 2,134 2,138 2,124 2,134 3,900
2018/02/22 2,134 2,134 2,114 2,118 5,000
2018/02/21 2,131 2,139 2,119 2,124 5,800
2018/02/20 2,143 2,143 2,121 2,131 4,000
2018/02/19 2,129 2,129 2,101 2,112 11,500
2018/02/16 2,113 2,139 2,108 2,109 9,400
2018/02/15 2,100 2,108 2,086 2,101 7,500
2018/02/14 2,113 2,113 2,096 2,096 12,300
2018/02/13 2,119 2,121 2,079 2,084 7,700
2018/02/09 2,050 2,074 2,050 2,069 9,000
2018/02/08 2,101 2,113 2,087 2,087 6,500
2018/02/07 2,105 2,140 2,089 2,098 13,700
2018/02/06 2,101 2,110 2,011 2,041 36,700
2018/02/05 2,161 2,164 2,144 2,146 13,600
2018/02/02 2,177 2,184 2,171 2,174 4,700
2018/02/01 2,176 2,195 2,176 2,184 3,300
2018/01/31 2,184 2,196 2,174 2,176 12,300
2018/01/30 2,208 2,213 2,190 2,191 9,400
2018/01/29 2,209 2,217 2,206 2,208 6,200
2018/01/26 2,209 2,214 2,205 2,209 12,100
2018/01/25 2,203 2,207 2,193 2,204 7,600
2018/01/24 2,209 2,209 2,197 2,199 8,100
2018/01/23 2,195 2,208 2,186 2,205 9,500
2018/01/22 2,177 2,189 2,177 2,183 6,500
2018/01/19 2,168 2,188 2,168 2,177 8,000
2018/01/18 2,195 2,200 2,166 2,168 16,300
2018/01/17 2,200 2,200 2,192 2,195 8,300
2018/01/16 2,193 2,206 2,192 2,201 9,200
2018/01/15 2,188 2,198 2,188 2,193 8,400
2018/01/12 2,197 2,197 2,186 2,188 8,700
2018/01/11 2,188 2,194 2,185 2,194 9,000
2018/01/10 2,197 2,197 2,180 2,188 11,900
2018/01/09 2,182 2,194 2,180 2,188 12,500
2018/01/05 2,181 2,191 2,176 2,182 23,500
2018/01/04 2,155 2,173 2,155 2,172 16,100

このページの先頭へ