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
2019/12/30 2,237 2,245 2,206 2,208 35,100
2019/12/27 2,248 2,254 2,222 2,226 62,500
2019/12/26 2,301 2,319 2,272 2,280 109,700
2019/12/25 2,289 2,309 2,273 2,301 71,200
2019/12/24 2,310 2,319 2,279 2,279 76,800
2019/12/23 2,348 2,348 2,307 2,307 65,700
2019/12/20 2,338 2,351 2,326 2,329 53,800
2019/12/19 2,340 2,355 2,321 2,329 57,100
2019/12/18 2,378 2,378 2,281 2,347 155,900
2019/12/17 2,392 2,411 2,385 2,385 240,300
2019/12/16 2,518 2,568 2,512 2,527 69,600
2019/12/13 2,488 2,545 2,488 2,500 52,200
2019/12/12 2,499 2,499 2,474 2,486 14,400
2019/12/11 2,505 2,512 2,487 2,490 18,800
2019/12/10 2,491 2,522 2,482 2,505 29,100
2019/12/09 2,447 2,496 2,447 2,482 24,900
2019/12/06 2,450 2,450 2,434 2,443 22,900
2019/12/05 2,432 2,448 2,429 2,446 28,600
2019/12/04 2,425 2,439 2,417 2,432 21,000
2019/12/03 2,430 2,452 2,418 2,432 26,100
2019/12/02 2,476 2,476 2,418 2,450 43,100
2019/11/29 2,533 2,533 2,502 2,504 14,600
2019/11/28 2,551 2,551 2,530 2,533 11,500
2019/11/27 2,538 2,556 2,538 2,556 8,000
2019/11/26 2,550 2,569 2,534 2,534 16,300
2019/11/25 2,549 2,556 2,508 2,530 16,700
2019/11/22 2,550 2,550 2,531 2,546 9,000
2019/11/21 2,523 2,549 2,497 2,549 10,500
2019/11/20 2,504 2,525 2,495 2,517 9,600
2019/11/19 2,495 2,518 2,495 2,507 10,800
2019/11/18 2,503 2,518 2,498 2,516 7,500
2019/11/15 2,487 2,535 2,480 2,493 18,800
2019/11/14 2,495 2,499 2,481 2,490 8,700
2019/11/13 2,500 2,500 2,490 2,493 6,600
2019/11/12 2,473 2,496 2,473 2,494 9,000
2019/11/11 2,460 2,477 2,446 2,466 11,900
2019/11/08 2,465 2,467 2,450 2,450 9,400
2019/11/07 2,455 2,464 2,451 2,463 7,900
2019/11/06 2,455 2,457 2,444 2,455 11,200
2019/11/05 2,450 2,468 2,450 2,455 10,300
2019/11/01 2,425 2,465 2,415 2,447 11,700
2019/10/31 2,445 2,450 2,420 2,420 8,700
2019/10/30 2,388 2,450 2,386 2,450 11,800
2019/10/29 2,380 2,404 2,380 2,386 10,800
2019/10/28 2,400 2,400 2,384 2,390 6,400
2019/10/25 2,365 2,373 2,360 2,373 5,100
2019/10/24 2,361 2,362 2,357 2,357 3,500
2019/10/23 2,363 2,363 2,345 2,345 5,200
2019/10/21 2,335 2,345 2,335 2,343 4,200
2019/10/18 2,322 2,333 2,322 2,328 3,600
2019/10/17 2,328 2,332 2,321 2,324 7,000
2019/10/16 2,326 2,345 2,326 2,333 7,800
2019/10/15 2,325 2,340 2,324 2,325 4,700
2019/10/11 2,329 2,335 2,320 2,323 4,900
2019/10/10 2,337 2,338 2,323 2,327 3,600
2019/10/09 2,340 2,355 2,326 2,350 4,600
2019/10/08 2,325 2,340 2,324 2,340 4,700
2019/10/07 2,322 2,330 2,322 2,325 3,000
2019/10/04 2,311 2,320 2,300 2,320 4,700
2019/10/03 2,333 2,333 2,305 2,317 5,400
2019/10/02 2,348 2,359 2,334 2,334 8,300
2019/10/01 2,325 2,348 2,322 2,348 5,600
2019/09/30 2,345 2,345 2,325 2,340 6,200
2019/09/27 2,355 2,355 2,321 2,324 11,100
2019/09/26 2,360 2,373 2,349 2,362 19,200
2019/09/25 2,347 2,347 2,305 2,327 10,500
2019/09/24 2,328 2,374 2,324 2,324 13,600
2019/09/20 2,329 2,329 2,304 2,305 8,100
2019/09/19 2,338 2,338 2,320 2,328 6,300
2019/09/18 2,347 2,347 2,323 2,327 6,500
2019/09/17 2,314 2,378 2,314 2,348 20,400
2019/09/13 2,317 2,339 2,313 2,337 16,500
2019/09/12 2,300 2,317 2,289 2,314 19,100
2019/09/11 2,287 2,301 2,282 2,301 6,300
2019/09/10 2,276 2,295 2,250 2,281 11,100
2019/09/09 2,258 2,276 2,249 2,276 5,600
2019/09/06 2,257 2,267 2,252 2,257 3,500
2019/09/05 2,249 2,268 2,248 2,251 8,800
2019/09/04 2,240 2,248 2,231 2,236 4,100
2019/09/03 2,230 2,244 2,220 2,244 5,400
2019/09/02 2,236 2,236 2,206 2,229 7,300
2019/08/30 2,221 2,238 2,221 2,236 5,300
2019/08/29 2,206 2,213 2,191 2,211 3,700
2019/08/28 2,202 2,208 2,190 2,207 9,100
2019/08/27 2,215 2,231 2,208 2,208 4,100
2019/08/26 2,279 2,279 2,210 2,211 9,500
2019/08/23 2,240 2,241 2,231 2,241 4,500
2019/08/22 2,217 2,235 2,217 2,233 3,100
2019/08/21 2,227 2,227 2,206 2,210 3,000
2019/08/20 2,225 2,246 2,213 2,227 2,700
2019/08/19 2,220 2,225 2,206 2,225 3,800
2019/08/16 2,228 2,229 2,214 2,220 1,900
2019/08/15 2,210 2,244 2,203 2,228 3,300
2019/08/14 2,240 2,260 2,238 2,256 5,500
2019/08/13 2,203 2,240 2,201 2,240 6,000
2019/08/09 2,249 2,249 2,229 2,234 3,500
2019/08/08 2,219 2,240 2,210 2,227 3,300
2019/08/07 2,222 2,222 2,188 2,202 3,400
2019/08/06 2,180 2,225 2,158 2,222 7,300
2019/08/05 2,218 2,220 2,194 2,212 8,700
2019/08/02 2,261 2,261 2,218 2,234 8,300
2019/08/01 2,248 2,289 2,248 2,261 3,200
2019/07/31 2,269 2,309 2,250 2,265 7,600
2019/07/30 2,227 2,280 2,227 2,280 6,800
2019/07/29 2,227 2,241 2,227 2,232 2,400
2019/07/26 2,267 2,267 2,223 2,226 5,900
2019/07/25 2,260 2,265 2,249 2,265 3,000
2019/07/24 2,241 2,258 2,236 2,254 2,700
2019/07/23 2,252 2,265 2,239 2,241 4,000
2019/07/22 2,233 2,254 2,207 2,254 5,600
2019/07/19 2,194 2,243 2,194 2,236 6,000
2019/07/18 2,217 2,217 2,166 2,178 11,100
2019/07/17 2,225 2,228 2,221 2,221 4,400
2019/07/16 2,250 2,250 2,225 2,227 4,900
2019/07/12 2,270 2,274 2,254 2,254 4,400
2019/07/11 2,255 2,264 2,248 2,260 5,100
2019/07/10 2,266 2,266 2,237 2,245 6,200
2019/07/09 2,283 2,285 2,259 2,271 5,600
2019/07/08 2,298 2,305 2,289 2,292 4,800
2019/07/05 2,300 2,305 2,275 2,305 6,500
2019/07/04 2,327 2,339 2,301 2,301 8,400
2019/07/03 2,293 2,326 2,270 2,326 10,800
2019/07/02 2,235 2,275 2,230 2,266 8,300
2019/07/01 2,180 2,240 2,180 2,227 14,100
2019/06/28 2,187 2,196 2,164 2,178 12,900
2019/06/27 2,235 2,235 2,162 2,204 20,300
2019/06/26 2,408 2,408 2,246 2,246 53,400
2019/06/25 2,444 2,459 2,435 2,439 72,400
2019/06/24 2,426 2,444 2,426 2,442 10,500
2019/06/21 2,420 2,432 2,418 2,422 7,400
2019/06/20 2,440 2,440 2,414 2,420 6,100
2019/06/19 2,428 2,440 2,410 2,411 9,800
2019/06/18 2,441 2,458 2,417 2,426 7,800
2019/06/17 2,486 2,506 2,431 2,441 19,900
2019/06/14 2,423 2,500 2,400 2,486 44,700
2019/06/13 2,428 2,428 2,371 2,400 17,200
2019/06/12 2,429 2,437 2,415 2,416 10,000
2019/06/11 2,424 2,430 2,413 2,428 9,000
2019/06/10 2,419 2,435 2,397 2,424 11,300
2019/06/07 2,438 2,438 2,371 2,413 14,300
2019/06/06 2,347 2,394 2,342 2,388 18,900
2019/06/05 2,285 2,331 2,270 2,330 19,900
2019/06/04 2,240 2,272 2,239 2,264 9,600
2019/06/03 2,257 2,259 2,236 2,240 17,600
2019/05/31 2,265 2,272 2,251 2,264 13,200
2019/05/30 2,285 2,288 2,260 2,267 13,700
2019/05/29 2,276 2,292 2,267 2,284 8,000
2019/05/28 2,268 2,289 2,260 2,276 9,500
2019/05/27 2,259 2,268 2,239 2,255 9,500
2019/05/24 2,211 2,234 2,211 2,234 6,400
2019/05/23 2,219 2,229 2,210 2,226 7,700
2019/05/22 2,206 2,219 2,203 2,211 5,000
2019/05/21 2,221 2,221 2,193 2,209 10,000
2019/05/20 2,198 2,210 2,187 2,209 13,200
2019/05/17 2,159 2,184 2,156 2,180 5,600
2019/05/16 2,146 2,162 2,146 2,155 5,100
2019/05/15 2,156 2,156 2,126 2,146 7,200
2019/05/14 2,147 2,149 2,111 2,149 13,000
2019/05/13 2,162 2,182 2,154 2,157 10,100
2019/05/10 2,156 2,176 2,143 2,154 14,000
2019/05/09 2,164 2,190 2,151 2,151 16,500
2019/05/08 2,175 2,184 2,154 2,160 11,000
2019/05/07 2,181 2,182 2,151 2,151 19,500
2019/04/26 2,200 2,213 2,165 2,205 14,300
2019/04/25 2,144 2,200 2,144 2,200 16,600
2019/04/24 2,129 2,139 2,119 2,138 12,300
2019/04/23 2,131 2,140 2,115 2,117 9,700
2019/04/22 2,136 2,136 2,114 2,131 7,100
2019/04/19 2,121 2,138 2,121 2,136 4,000
2019/04/18 2,159 2,159 2,109 2,116 9,900
2019/04/17 2,175 2,175 2,128 2,149 12,500
2019/04/16 2,185 2,190 2,161 2,175 9,400
2019/04/15 2,180 2,180 2,167 2,170 9,500
2019/04/12 2,178 2,179 2,163 2,163 10,900
2019/04/11 2,135 2,163 2,120 2,163 17,900
2019/04/10 2,120 2,133 2,101 2,129 13,100
2019/04/09 2,101 2,124 2,095 2,118 16,100
2019/04/08 2,100 2,125 2,083 2,083 25,700
2019/04/05 2,035 2,069 2,031 2,068 16,300
2019/04/04 2,003 2,044 2,001 2,035 9,900
2019/04/03 2,001 2,006 1,988 2,001 11,500
2019/04/02 2,042 2,042 1,996 2,000 23,100
2019/04/01 2,040 2,056 2,022 2,038 25,900
2019/03/29 1,987 2,025 1,987 2,016 14,500
2019/03/28 2,000 2,000 1,976 1,983 23,900
2019/03/27 2,008 2,021 1,993 2,000 29,300
2019/03/26 2,014 2,028 1,990 2,027 44,800
2019/03/25 2,020 2,032 1,993 2,011 46,100
2019/03/22 2,009 2,042 2,008 2,035 21,700
2019/03/20 2,014 2,016 2,000 2,003 17,000
2019/03/19 2,049 2,049 2,012 2,012 17,400
2019/03/18 2,025 2,049 2,025 2,049 17,300
2019/03/15 2,036 2,055 2,020 2,021 21,300
2019/03/14 2,033 2,044 2,014 2,026 13,400
2019/03/13 2,021 2,057 2,006 2,041 14,600
2019/03/12 2,006 2,024 2,000 2,020 14,200
2019/03/11 1,970 1,991 1,958 1,990 12,100
2019/03/08 2,001 2,009 1,942 1,961 33,700
2019/03/07 2,020 2,041 2,005 2,013 22,300
2019/03/06 2,057 2,060 2,019 2,033 15,600
2019/03/05 2,107 2,113 2,049 2,056 33,400
2019/03/04 2,064 2,104 2,064 2,104 17,000
2019/03/01 2,035 2,056 2,035 2,055 10,200
2019/02/28 2,029 2,065 2,024 2,035 20,800
2019/02/27 2,018 2,030 1,998 2,029 17,000
2019/02/26 2,010 2,015 1,965 2,006 29,100
2019/02/25 1,985 2,006 1,978 2,003 21,800
2019/02/22 1,940 1,967 1,933 1,963 12,800
2019/02/21 1,930 1,939 1,921 1,939 11,100
2019/02/20 1,946 1,946 1,914 1,919 38,900
2019/02/19 1,950 1,954 1,946 1,946 11,700
2019/02/18 1,941 1,951 1,922 1,947 17,200
2019/02/15 1,978 1,994 1,931 1,938 25,300
2019/02/14 1,938 1,951 1,937 1,951 14,100
2019/02/13 1,958 1,962 1,937 1,943 14,900
2019/02/12 1,946 1,952 1,925 1,950 17,200
2019/02/08 1,931 1,950 1,919 1,920 17,400
2019/02/07 1,998 1,998 1,925 1,940 31,400
2019/02/06 2,025 2,025 1,992 1,997 27,300
2019/02/05 2,019 2,030 2,010 2,025 10,200
2019/02/04 2,019 2,038 2,006 2,018 17,400
2019/02/01 2,049 2,061 2,000 2,001 19,400
2019/01/31 2,043 2,058 2,015 2,052 14,500
2019/01/30 2,037 2,072 2,021 2,043 25,100
2019/01/29 2,051 2,051 2,012 2,036 14,900
2019/01/28 2,030 2,069 2,029 2,051 18,600
2019/01/25 2,050 2,079 2,032 2,037 21,800
2019/01/24 2,010 2,055 2,005 2,041 18,500
2019/01/23 2,009 2,009 1,990 1,999 31,800
2019/01/22 2,077 2,077 2,000 2,004 53,200
2019/01/21 2,121 2,128 2,088 2,096 21,400
2019/01/18 2,083 2,103 2,081 2,098 15,800
2019/01/17 2,090 2,090 2,055 2,074 13,300
2019/01/16 2,092 2,101 2,071 2,093 14,100
2019/01/15 2,065 2,099 2,039 2,092 16,700
2019/01/11 2,120 2,120 2,064 2,080 26,700
2019/01/10 2,228 2,228 2,138 2,141 21,900
2019/01/09 2,293 2,293 2,223 2,228 20,100
2019/01/08 2,297 2,301 2,258 2,300 17,100
2019/01/07 2,367 2,375 2,291 2,297 33,800
2019/01/04 2,348 2,362 2,273 2,355 21,900

このページの先頭へ