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
2022/12/30 2,864 2,864 2,811 2,818 57,300
2022/12/29 2,890 2,890 2,825 2,861 110,600
2022/12/28 3,025 3,045 3,015 3,025 80,100
2022/12/27 2,990 3,015 2,986 3,015 41,200
2022/12/26 2,998 2,999 2,979 2,990 39,100
2022/12/23 2,960 2,991 2,948 2,983 39,300
2022/12/22 2,940 2,973 2,920 2,945 51,200
2022/12/21 2,939 2,939 2,920 2,924 30,300
2022/12/20 2,962 2,964 2,925 2,936 53,200
2022/12/19 2,965 2,969 2,956 2,961 32,700
2022/12/16 2,970 2,977 2,967 2,970 36,400
2022/12/15 2,981 2,986 2,973 2,981 24,100
2022/12/14 2,986 2,986 2,976 2,981 21,000
2022/12/13 2,994 2,995 2,977 2,985 31,000
2022/12/12 2,977 2,993 2,977 2,981 32,100
2022/12/09 2,965 2,975 2,965 2,974 20,100
2022/12/08 2,966 2,970 2,950 2,970 26,700
2022/12/07 2,957 2,972 2,950 2,967 26,800
2022/12/06 2,940 2,958 2,932 2,957 23,300
2022/12/05 2,941 2,950 2,920 2,937 29,900
2022/12/02 2,951 2,953 2,920 2,938 48,300
2022/12/01 2,965 2,972 2,952 2,953 29,900
2022/11/30 2,958 2,984 2,956 2,959 38,100
2022/11/29 2,960 2,960 2,926 2,960 43,600
2022/11/28 2,970 2,975 2,962 2,975 29,400
2022/11/25 2,982 2,984 2,963 2,964 24,300
2022/11/24 2,997 3,000 2,980 2,980 31,000
2022/11/22 2,970 2,993 2,966 2,988 33,200
2022/11/21 2,951 2,962 2,948 2,955 17,600
2022/11/18 2,923 2,952 2,923 2,941 33,600
2022/11/17 2,885 2,920 2,884 2,910 24,600
2022/11/16 2,900 2,903 2,884 2,891 16,500
2022/11/15 2,878 2,897 2,872 2,897 17,000
2022/11/14 2,900 2,904 2,869 2,878 28,000
2022/11/11 2,934 2,934 2,892 2,895 33,700
2022/11/10 2,872 2,914 2,872 2,914 34,100
2022/11/09 2,860 2,881 2,860 2,868 52,700
2022/11/08 2,833 2,845 2,827 2,845 36,800
2022/11/07 2,819 2,833 2,815 2,830 18,700
2022/11/04 2,815 2,834 2,810 2,810 22,100
2022/11/02 2,808 2,830 2,808 2,818 29,200
2022/11/01 2,788 2,818 2,783 2,808 37,700
2022/10/31 2,779 2,793 2,765 2,792 21,600
2022/10/28 2,765 2,783 2,757 2,757 71,700
2022/10/27 2,774 2,790 2,765 2,765 30,300
2022/10/26 2,778 2,794 2,765 2,774 43,000
2022/10/25 2,752 2,777 2,750 2,767 23,200
2022/10/24 2,734 2,747 2,724 2,747 18,400
2022/10/21 2,750 2,755 2,730 2,730 44,700
2022/10/20 2,751 2,754 2,746 2,753 21,300
2022/10/19 2,753 2,754 2,747 2,753 20,300
2022/10/18 2,742 2,753 2,741 2,752 18,600
2022/10/17 2,724 2,738 2,723 2,736 17,500
2022/10/14 2,728 2,739 2,721 2,733 26,600
2022/10/13 2,731 2,731 2,687 2,711 36,600
2022/10/12 2,769 2,769 2,726 2,735 32,000
2022/10/11 2,794 2,803 2,767 2,769 25,600
2022/10/07 2,766 2,806 2,765 2,795 56,000
2022/10/06 2,760 2,799 2,760 2,794 23,200
2022/10/05 2,762 2,770 2,747 2,760 19,200
2022/10/04 2,735 2,756 2,716 2,740 37,100
2022/10/03 2,765 2,765 2,673 2,712 59,500
2022/09/30 2,757 2,778 2,756 2,768 37,500
2022/09/29 2,795 2,800 2,747 2,769 68,400
2022/09/28 2,782 2,803 2,777 2,803 47,600
2022/09/27 2,780 2,805 2,780 2,795 36,200
2022/09/26 2,803 2,807 2,768 2,771 73,500
2022/09/22 2,812 2,835 2,812 2,833 60,300
2022/09/21 2,833 2,838 2,825 2,829 34,500
2022/09/20 2,813 2,865 2,813 2,864 40,400
2022/09/16 2,850 2,852 2,809 2,809 72,700
2022/09/15 2,871 2,872 2,865 2,869 38,200
2022/09/14 2,887 2,907 2,881 2,889 35,200
2022/09/13 2,891 2,926 2,891 2,918 20,500
2022/09/12 2,872 2,873 2,867 2,869 23,300
2022/09/09 2,869 2,874 2,866 2,866 36,000
2022/09/08 2,882 2,889 2,863 2,870 39,300
2022/09/07 2,864 2,885 2,861 2,885 15,700
2022/09/06 2,903 2,906 2,864 2,869 58,900
2022/09/05 2,890 2,922 2,882 2,912 28,300
2022/09/02 2,930 2,930 2,884 2,897 80,900
2022/09/01 2,939 2,947 2,926 2,927 29,800
2022/08/31 2,958 2,969 2,945 2,947 16,900
2022/08/30 2,956 2,965 2,943 2,962 16,500
2022/08/29 2,950 2,960 2,939 2,951 27,200
2022/08/26 2,965 2,965 2,947 2,948 34,500
2022/08/25 2,957 2,958 2,949 2,952 8,700
2022/08/24 2,951 2,955 2,947 2,950 6,300
2022/08/23 2,949 2,963 2,940 2,950 10,900
2022/08/22 2,950 2,962 2,933 2,956 23,000
2022/08/19 2,950 2,962 2,949 2,959 18,100
2022/08/18 2,954 2,955 2,943 2,955 17,600
2022/08/17 2,968 2,974 2,953 2,957 15,500
2022/08/16 2,969 2,969 2,952 2,960 7,700
2022/08/15 2,960 2,965 2,950 2,961 11,300
2022/08/12 2,945 2,966 2,945 2,960 21,100
2022/08/10 2,941 2,948 2,922 2,947 14,700
2022/08/09 2,975 2,982 2,940 2,940 22,200
2022/08/08 2,973 2,978 2,962 2,978 11,100
2022/08/05 2,967 2,977 2,961 2,973 8,600
2022/08/04 2,980 2,982 2,958 2,969 11,200
2022/08/03 2,993 2,993 2,956 2,971 28,100
2022/08/02 2,995 3,000 2,987 2,999 25,500
2022/08/01 3,000 3,000 2,975 2,997 32,600
2022/07/29 2,995 3,020 2,961 3,000 41,500
2022/07/28 2,990 3,000 2,971 3,000 53,100
2022/07/27 2,975 2,997 2,971 2,995 17,100
2022/07/26 2,983 2,984 2,959 2,975 12,000
2022/07/25 2,964 2,982 2,958 2,976 17,700
2022/07/22 2,963 2,965 2,943 2,959 13,800
2022/07/21 2,956 2,962 2,948 2,957 10,100
2022/07/20 2,955 2,969 2,948 2,950 14,700
2022/07/19 2,940 2,952 2,936 2,948 11,900
2022/07/15 2,946 2,956 2,929 2,936 11,900
2022/07/14 2,933 2,945 2,920 2,945 16,200
2022/07/13 2,914 2,934 2,914 2,933 10,600
2022/07/12 2,944 2,944 2,914 2,925 22,200
2022/07/11 2,947 2,955 2,936 2,946 13,600
2022/07/08 2,930 2,953 2,920 2,920 30,200
2022/07/07 2,924 2,944 2,913 2,940 18,600
2022/07/06 2,917 2,924 2,910 2,924 20,400
2022/07/05 2,929 2,952 2,929 2,939 13,800
2022/07/04 2,941 2,950 2,917 2,929 14,400
2022/07/01 2,980 2,980 2,906 2,922 34,500
2022/06/30 2,986 2,996 2,970 2,980 22,900
2022/06/29 2,990 3,040 2,950 3,030 143,000
2022/06/28 3,020 3,070 3,020 3,060 75,400
2022/06/27 3,025 3,030 3,000 3,005 34,800
2022/06/24 2,999 3,015 2,994 3,005 20,900
2022/06/23 2,996 3,010 2,985 2,986 20,500
2022/06/22 3,010 3,010 2,991 2,996 31,900
2022/06/21 2,994 3,010 2,978 3,000 22,100
2022/06/20 2,977 2,983 2,967 2,975 17,000
2022/06/17 2,945 2,969 2,932 2,969 27,400
2022/06/16 2,977 2,984 2,951 2,957 32,500
2022/06/15 3,000 3,000 2,970 2,970 31,600
2022/06/14 2,981 3,005 2,973 3,005 18,700
2022/06/13 2,982 2,985 2,966 2,985 29,100
2022/06/10 2,989 2,996 2,985 2,985 25,700
2022/06/09 2,993 2,998 2,985 2,989 31,000
2022/06/08 3,015 3,020 2,993 2,993 77,500
2022/06/07 3,015 3,015 3,000 3,010 20,200
2022/06/06 3,000 3,015 2,992 3,010 29,800
2022/06/03 3,020 3,020 3,000 3,005 26,900
2022/06/02 3,030 3,035 3,000 3,005 30,800
2022/06/01 3,075 3,085 3,020 3,030 42,800
2022/05/31 3,025 3,080 3,025 3,075 30,600
2022/05/30 3,015 3,060 3,005 3,045 52,900
2022/05/27 3,010 3,010 2,983 2,988 23,500
2022/05/26 2,989 3,010 2,985 2,985 14,800
2022/05/25 2,998 2,999 2,979 2,993 16,200
2022/05/24 2,993 3,005 2,980 2,980 21,800
2022/05/23 2,996 3,030 2,978 2,993 35,100
2022/05/20 2,999 2,999 2,967 2,977 18,100
2022/05/19 2,982 2,994 2,968 2,976 15,700
2022/05/18 3,010 3,015 2,983 2,998 16,300
2022/05/17 2,975 3,015 2,975 3,000 25,400
2022/05/16 3,000 3,000 2,954 2,975 15,200
2022/05/13 2,976 2,990 2,965 2,984 34,800
2022/05/12 2,931 2,975 2,931 2,963 15,300
2022/05/11 2,925 2,960 2,925 2,958 11,200
2022/05/10 2,918 2,946 2,918 2,942 9,000
2022/05/09 2,915 2,975 2,915 2,950 28,200
2022/05/06 2,935 2,997 2,925 2,984 77,500
2022/05/02 2,956 2,975 2,914 2,921 31,500
2022/04/28 2,985 2,985 2,938 2,966 60,800
2022/04/27 2,902 3,010 2,895 3,010 47,000
2022/04/26 2,931 2,940 2,917 2,939 9,700
2022/04/25 2,964 2,964 2,923 2,925 15,900
2022/04/22 2,934 3,000 2,927 2,964 34,600
2022/04/21 2,929 2,946 2,922 2,936 10,500
2022/04/20 2,931 2,947 2,923 2,924 9,000
2022/04/19 2,934 2,944 2,922 2,925 10,100
2022/04/18 2,912 2,948 2,912 2,934 12,500
2022/04/15 2,929 2,940 2,917 2,940 16,200
2022/04/14 2,947 2,957 2,943 2,953 7,300
2022/04/13 2,916 2,957 2,916 2,951 14,700
2022/04/12 2,934 2,945 2,916 2,916 21,700
2022/04/11 2,989 2,989 2,944 2,953 18,200
2022/04/08 2,983 2,998 2,970 2,997 16,100
2022/04/07 3,005 3,005 2,963 2,983 15,600
2022/04/06 2,981 3,040 2,977 3,010 37,800
2022/04/05 2,981 3,000 2,961 2,998 21,500
2022/04/04 3,020 3,020 2,978 2,978 20,000
2022/04/01 2,980 3,015 2,951 2,994 33,400
2022/03/31 2,951 2,992 2,946 2,962 16,200
2022/03/30 2,895 3,000 2,876 2,990 64,700
2022/03/29 2,883 2,916 2,883 2,891 59,200
2022/03/28 2,930 2,931 2,887 2,898 55,900
2022/03/25 2,960 2,960 2,930 2,936 31,300
2022/03/24 2,901 2,953 2,901 2,953 24,100
2022/03/23 2,907 2,929 2,902 2,927 19,200
2022/03/22 2,913 2,913 2,889 2,907 20,100
2022/03/18 2,856 2,913 2,856 2,913 27,700
2022/03/17 2,921 2,932 2,864 2,882 24,100
2022/03/16 2,885 2,913 2,880 2,911 19,400
2022/03/15 2,859 2,879 2,846 2,878 9,900
2022/03/14 2,831 2,858 2,831 2,839 9,700
2022/03/11 2,801 2,847 2,801 2,847 19,300
2022/03/10 2,809 2,852 2,809 2,851 21,900
2022/03/09 2,763 2,787 2,762 2,766 15,800
2022/03/08 2,780 2,808 2,756 2,761 21,700
2022/03/07 2,809 2,821 2,781 2,801 24,300
2022/03/04 2,836 2,836 2,794 2,809 24,500
2022/03/03 2,850 2,861 2,829 2,836 11,100
2022/03/02 2,890 2,890 2,841 2,845 15,400
2022/03/01 2,859 2,890 2,859 2,890 21,800
2022/02/28 2,852 2,857 2,825 2,839 16,200
2022/02/25 2,825 2,849 2,815 2,849 19,000
2022/02/24 2,830 2,830 2,787 2,825 20,500
2022/02/22 2,820 2,859 2,805 2,835 16,400
2022/02/21 2,839 2,860 2,820 2,820 24,600
2022/02/18 2,808 2,844 2,794 2,834 12,200
2022/02/17 2,828 2,840 2,793 2,794 13,300
2022/02/16 2,811 2,832 2,804 2,825 8,700
2022/02/15 2,838 2,851 2,790 2,790 23,200
2022/02/14 2,780 2,810 2,722 2,790 45,700
2022/02/10 2,852 2,873 2,849 2,873 15,900
2022/02/09 2,860 2,870 2,847 2,853 13,500
2022/02/08 2,861 2,881 2,855 2,865 13,800
2022/02/07 2,865 2,888 2,847 2,887 12,500
2022/02/04 2,854 2,872 2,831 2,866 11,600
2022/02/03 2,866 2,866 2,831 2,843 8,300
2022/02/02 2,820 2,870 2,820 2,866 12,000
2022/02/01 2,845 2,860 2,800 2,820 18,000
2022/01/31 2,800 2,838 2,800 2,830 12,000
2022/01/28 2,809 2,809 2,770 2,808 21,600
2022/01/27 2,828 2,828 2,747 2,766 23,700
2022/01/26 2,800 2,820 2,798 2,811 12,900
2022/01/25 2,838 2,841 2,768 2,791 20,600
2022/01/24 2,782 2,836 2,768 2,830 21,300
2022/01/21 2,701 2,763 2,688 2,756 23,200
2022/01/20 2,660 2,719 2,650 2,703 20,900
2022/01/19 2,711 2,726 2,646 2,660 35,400
2022/01/18 2,758 2,780 2,726 2,737 25,100
2022/01/17 2,807 2,825 2,761 2,766 20,500
2022/01/14 2,847 2,847 2,782 2,809 35,200
2022/01/13 2,895 2,898 2,850 2,850 32,300
2022/01/12 2,892 2,947 2,885 2,917 25,400
2022/01/11 2,911 2,915 2,841 2,878 30,700
2022/01/07 2,948 2,970 2,901 2,901 31,300
2022/01/06 2,950 2,952 2,922 2,933 27,500
2022/01/05 2,988 2,990 2,960 2,960 25,500
2022/01/04 3,010 3,015 2,978 2,992 17,600

このページの先頭へ