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
2023/12/29 2,297 2,346 2,294 2,305 83,700
2023/12/28 2,293 2,315 2,247 2,307 117,700
2023/12/27 2,260 2,307 2,206 2,296 186,800
2023/12/26 2,359 2,375 2,270 2,278 129,400
2023/12/25 2,440 2,443 2,359 2,365 100,300
2023/12/22 2,528 2,528 2,441 2,443 100,100
2023/12/21 2,557 2,557 2,531 2,531 38,600
2023/12/20 2,588 2,592 2,560 2,565 33,000
2023/12/19 2,599 2,599 2,589 2,594 19,900
2023/12/18 2,608 2,615 2,595 2,601 30,200
2023/12/15 2,651 2,651 2,623 2,625 20,900
2023/12/14 2,668 2,670 2,650 2,650 21,400
2023/12/13 2,678 2,679 2,670 2,670 10,000
2023/12/12 2,695 2,695 2,668 2,668 19,400
2023/12/11 2,682 2,690 2,673 2,690 14,100
2023/12/08 2,698 2,706 2,655 2,671 48,600
2023/12/07 2,679 2,694 2,675 2,694 15,000
2023/12/06 2,684 2,698 2,679 2,692 16,500
2023/12/05 2,699 2,699 2,680 2,684 15,300
2023/12/04 2,703 2,703 2,663 2,696 19,200
2023/12/01 2,739 2,739 2,704 2,704 16,100
2023/11/30 2,710 2,739 2,710 2,735 22,500
2023/11/29 2,690 2,708 2,690 2,703 24,200
2023/11/28 2,676 2,685 2,664 2,682 13,000
2023/11/27 2,684 2,699 2,663 2,663 20,900
2023/11/24 2,671 2,682 2,661 2,673 26,200
2023/11/22 2,663 2,692 2,662 2,662 24,400
2023/11/21 2,644 2,675 2,635 2,662 26,900
2023/11/20 2,645 2,656 2,627 2,641 26,100
2023/11/17 2,564 2,628 2,564 2,621 53,900
2023/11/16 2,553 2,590 2,550 2,558 48,900
2023/11/15 2,599 2,599 2,545 2,572 98,000
2023/11/14 2,688 2,692 2,613 2,613 92,100
2023/11/13 2,770 2,770 2,673 2,700 142,700
2023/11/10 2,820 2,822 2,785 2,814 28,600
2023/11/09 2,820 2,820 2,781 2,805 36,800
2023/11/08 2,858 2,868 2,802 2,811 40,200
2023/11/07 2,876 2,888 2,856 2,858 44,000
2023/11/06 2,868 2,877 2,852 2,852 59,400
2023/11/02 2,842 2,860 2,842 2,855 33,500
2023/11/01 2,852 2,853 2,815 2,832 39,300
2023/10/31 2,790 2,821 2,775 2,821 40,500
2023/10/30 2,845 2,845 2,768 2,775 84,000
2023/10/27 2,858 2,866 2,845 2,860 44,400
2023/10/26 2,831 2,854 2,820 2,836 38,800
2023/10/25 2,840 2,863 2,835 2,844 25,100
2023/10/24 2,804 2,827 2,765 2,821 49,200
2023/10/23 2,839 2,848 2,802 2,804 39,800
2023/10/20 2,845 2,848 2,817 2,842 30,100
2023/10/19 2,869 2,869 2,842 2,846 24,700
2023/10/18 2,857 2,883 2,850 2,882 21,500
2023/10/17 2,850 2,877 2,850 2,861 17,700
2023/10/16 2,869 2,871 2,827 2,832 39,900
2023/10/13 2,908 2,908 2,868 2,874 26,100
2023/10/12 2,890 2,920 2,875 2,920 19,100
2023/10/11 2,945 2,948 2,896 2,896 26,000
2023/10/10 2,929 2,946 2,925 2,939 22,800
2023/10/06 2,895 2,923 2,895 2,911 20,800
2023/10/05 2,834 2,898 2,834 2,879 39,300
2023/10/04 2,828 2,880 2,815 2,832 56,000
2023/10/03 2,906 2,913 2,861 2,865 61,800
2023/10/02 3,005 3,010 2,922 2,926 63,700
2023/09/29 3,015 3,025 2,990 2,998 18,900
2023/09/28 3,000 3,015 2,993 3,000 30,000
2023/09/27 2,997 3,010 2,975 3,010 26,600
2023/09/26 2,999 3,010 2,987 3,000 17,000
2023/09/25 2,970 3,005 2,970 2,999 21,100
2023/09/22 2,976 2,977 2,955 2,970 21,800
2023/09/21 3,000 3,000 2,974 2,983 28,800
2023/09/20 3,025 3,035 3,000 3,000 27,400
2023/09/19 3,030 3,035 3,010 3,030 16,400
2023/09/15 3,035 3,045 3,020 3,035 15,400
2023/09/14 3,025 3,045 3,010 3,045 15,500
2023/09/13 3,025 3,045 3,020 3,035 16,000
2023/09/12 3,020 3,040 3,020 3,030 7,400
2023/09/11 3,045 3,050 3,010 3,020 18,600
2023/09/08 3,025 3,040 3,025 3,035 23,200
2023/09/07 3,050 3,050 3,035 3,035 22,300
2023/09/06 3,065 3,065 3,055 3,055 7,900
2023/09/05 3,065 3,065 3,055 3,065 13,500
2023/09/04 3,060 3,065 3,040 3,065 25,500
2023/09/01 3,080 3,080 3,050 3,065 19,400
2023/08/31 3,025 3,055 3,025 3,055 18,500
2023/08/30 3,005 3,020 3,000 3,020 21,300
2023/08/29 2,980 3,010 2,980 3,010 9,100
2023/08/28 3,010 3,015 2,964 2,979 27,500
2023/08/25 2,992 2,999 2,986 2,992 12,200
2023/08/24 2,993 3,005 2,990 3,000 8,900
2023/08/23 2,993 3,000 2,986 2,995 8,900
2023/08/22 3,000 3,000 2,986 2,993 8,400
2023/08/21 2,984 3,005 2,975 2,995 11,400
2023/08/18 2,970 2,978 2,958 2,969 16,300
2023/08/17 3,010 3,010 2,970 2,981 20,800
2023/08/16 3,005 3,015 3,000 3,000 7,300
2023/08/15 3,025 3,025 3,000 3,015 12,300
2023/08/14 3,050 3,060 3,015 3,025 14,900
2023/08/10 3,070 3,070 3,040 3,050 9,500
2023/08/09 3,055 3,065 3,050 3,065 11,400
2023/08/08 3,045 3,050 3,025 3,050 10,400
2023/08/07 2,990 3,035 2,973 3,030 18,100
2023/08/04 2,965 2,999 2,960 2,984 19,100
2023/08/03 2,988 2,989 2,951 2,959 32,600
2023/08/02 3,025 3,025 2,976 2,988 40,000
2023/08/01 3,115 3,115 3,005 3,025 57,900
2023/07/31 3,140 3,150 3,110 3,115 27,700
2023/07/28 3,135 3,170 3,110 3,110 118,100
2023/07/27 3,135 3,150 3,115 3,145 23,600
2023/07/26 3,185 3,185 3,130 3,135 36,600
2023/07/25 3,205 3,205 3,175 3,195 14,700
2023/07/24 3,180 3,205 3,175 3,195 18,100
2023/07/21 3,175 3,180 3,155 3,165 10,600
2023/07/20 3,175 3,180 3,155 3,155 10,200
2023/07/19 3,160 3,170 3,145 3,170 14,300
2023/07/18 3,105 3,145 3,105 3,145 11,900
2023/07/14 3,175 3,180 3,105 3,105 13,800
2023/07/13 3,150 3,180 3,125 3,160 18,900
2023/07/12 3,155 3,185 3,135 3,140 25,700
2023/07/11 3,085 3,155 3,085 3,145 28,100
2023/07/10 3,050 3,090 3,020 3,085 35,300
2023/07/07 3,035 3,080 3,025 3,035 29,900
2023/07/06 3,165 3,165 3,060 3,070 47,500
2023/07/05 3,185 3,200 3,155 3,190 34,300
2023/07/04 3,250 3,250 3,200 3,200 37,100
2023/07/03 3,300 3,310 3,280 3,280 25,800
2023/06/30 3,335 3,335 3,295 3,305 31,100
2023/06/29 3,380 3,385 3,295 3,335 143,500
2023/06/28 3,420 3,460 3,355 3,360 137,100
2023/06/27 3,460 3,460 3,405 3,430 38,100
2023/06/26 3,520 3,520 3,460 3,460 36,100
2023/06/23 3,490 3,525 3,470 3,520 35,400
2023/06/22 3,540 3,545 3,470 3,475 71,400
2023/06/21 3,495 3,555 3,495 3,545 59,100
2023/06/20 3,425 3,490 3,420 3,490 25,800
2023/06/19 3,390 3,430 3,380 3,430 36,500
2023/06/16 3,350 3,415 3,340 3,400 57,400
2023/06/15 3,370 3,380 3,350 3,350 18,700
2023/06/14 3,390 3,410 3,355 3,360 46,100
2023/06/13 3,380 3,420 3,380 3,390 37,700
2023/06/12 3,315 3,365 3,315 3,355 57,100
2023/06/09 3,380 3,380 3,285 3,305 118,200
2023/06/08 3,380 3,400 3,365 3,385 59,200
2023/06/07 3,400 3,435 3,380 3,380 35,000
2023/06/06 3,350 3,390 3,345 3,375 31,600
2023/06/05 3,350 3,370 3,315 3,360 45,700
2023/06/02 3,255 3,310 3,255 3,290 51,400
2023/06/01 3,205 3,250 3,205 3,250 19,100
2023/05/31 3,230 3,240 3,220 3,220 57,800
2023/05/30 3,235 3,255 3,210 3,255 25,900
2023/05/29 3,240 3,250 3,220 3,235 20,000
2023/05/26 3,195 3,235 3,190 3,205 15,200
2023/05/25 3,165 3,200 3,155 3,195 13,700
2023/05/24 3,175 3,185 3,155 3,165 14,200
2023/05/23 3,205 3,230 3,185 3,190 22,300
2023/05/22 3,130 3,205 3,130 3,205 24,300
2023/05/19 3,190 3,190 3,125 3,125 25,700
2023/05/18 3,190 3,205 3,175 3,195 17,400
2023/05/17 3,165 3,190 3,160 3,175 15,600
2023/05/16 3,210 3,210 3,170 3,170 15,900
2023/05/15 3,205 3,215 3,185 3,195 18,800
2023/05/12 3,200 3,220 3,195 3,195 31,900
2023/05/11 3,235 3,235 3,190 3,190 21,600
2023/05/10 3,290 3,310 3,250 3,250 20,500
2023/05/09 3,260 3,300 3,245 3,295 23,400
2023/05/08 3,305 3,325 3,250 3,260 37,300
2023/05/02 3,260 3,340 3,260 3,305 57,000
2023/05/01 3,250 3,320 3,105 3,240 75,300
2023/04/28 3,185 3,225 3,140 3,210 61,600
2023/04/27 3,170 3,200 3,155 3,185 255,700
2023/04/26 3,150 3,180 3,095 3,120 64,300
2023/04/25 3,100 3,160 3,100 3,160 50,600
2023/04/24 3,060 3,115 3,055 3,100 43,200
2023/04/21 3,000 3,060 2,998 3,060 53,600
2023/04/20 2,986 3,000 2,984 2,993 27,000
2023/04/19 2,987 2,991 2,964 2,988 21,300
2023/04/18 2,986 2,998 2,980 2,983 25,100
2023/04/17 2,971 2,987 2,969 2,973 22,500
2023/04/14 2,978 2,987 2,967 2,968 44,600
2023/04/13 2,958 2,972 2,952 2,968 30,200
2023/04/12 2,940 2,964 2,935 2,954 33,500
2023/04/11 2,935 2,962 2,935 2,944 43,500
2023/04/10 2,890 2,935 2,886 2,918 49,300
2023/04/07 2,904 2,908 2,872 2,885 62,900
2023/04/06 2,915 2,923 2,903 2,918 21,700
2023/04/05 2,920 2,921 2,895 2,916 24,300
2023/04/04 2,914 2,928 2,906 2,925 28,100
2023/04/03 2,904 2,914 2,895 2,914 22,400
2023/03/31 2,900 2,919 2,900 2,912 31,200
2023/03/30 2,903 2,903 2,880 2,900 21,800
2023/03/29 2,884 2,914 2,873 2,908 26,200
2023/03/28 2,917 2,928 2,834 2,873 31,600
2023/03/27 2,900 2,920 2,894 2,905 22,800
2023/03/24 2,850 2,888 2,846 2,883 30,000
2023/03/23 2,846 2,861 2,843 2,844 16,900
2023/03/22 2,865 2,871 2,847 2,860 17,300
2023/03/20 2,904 2,904 2,848 2,849 18,900
2023/03/17 2,884 2,918 2,880 2,906 17,700
2023/03/16 2,870 2,885 2,844 2,884 30,800
2023/03/15 2,880 2,905 2,875 2,890 14,900
2023/03/14 2,899 2,900 2,859 2,880 25,100
2023/03/13 2,923 2,923 2,882 2,902 23,300
2023/03/10 2,935 2,943 2,925 2,926 25,200
2023/03/09 2,911 2,942 2,911 2,936 17,400
2023/03/08 2,902 2,927 2,902 2,920 18,100
2023/03/07 2,905 2,924 2,900 2,921 23,300
2023/03/06 2,903 2,912 2,891 2,897 16,700
2023/03/03 2,887 2,905 2,882 2,899 28,000
2023/03/02 2,894 2,902 2,870 2,880 18,200
2023/03/01 2,910 2,910 2,888 2,894 18,100
2023/02/28 2,884 2,914 2,884 2,900 21,300
2023/02/27 2,865 2,883 2,862 2,882 15,800
2023/02/24 2,874 2,884 2,854 2,875 22,100
2023/02/22 2,884 2,884 2,863 2,874 14,000
2023/02/21 2,895 2,907 2,885 2,885 13,600
2023/02/20 2,895 2,913 2,892 2,898 17,900
2023/02/17 2,905 2,905 2,891 2,895 10,800
2023/02/16 2,900 2,909 2,882 2,906 23,300
2023/02/15 2,870 2,911 2,849 2,908 36,200
2023/02/14 2,942 2,942 2,920 2,920 7,700
2023/02/13 2,938 2,944 2,920 2,920 12,200
2023/02/10 2,930 2,940 2,930 2,938 15,600
2023/02/09 2,918 2,930 2,907 2,930 8,400
2023/02/08 2,924 2,935 2,913 2,918 12,300
2023/02/07 2,920 2,925 2,913 2,913 5,400
2023/02/06 2,906 2,925 2,906 2,924 10,800
2023/02/03 2,912 2,913 2,898 2,902 15,200
2023/02/02 2,913 2,923 2,911 2,912 10,600
2023/02/01 2,918 2,918 2,904 2,905 5,900
2023/01/31 2,927 2,928 2,907 2,907 8,000
2023/01/30 2,901 2,934 2,900 2,931 19,500
2023/01/27 2,903 2,914 2,900 2,900 11,200
2023/01/26 2,926 2,926 2,912 2,915 12,700
2023/01/25 2,909 2,929 2,900 2,926 12,900
2023/01/24 2,933 2,933 2,912 2,915 17,600
2023/01/23 2,920 2,942 2,917 2,931 24,300
2023/01/20 2,902 2,918 2,892 2,916 12,500
2023/01/19 2,890 2,905 2,885 2,898 10,700
2023/01/18 2,896 2,913 2,885 2,895 17,900
2023/01/17 2,888 2,901 2,885 2,897 11,500
2023/01/16 2,890 2,902 2,887 2,889 16,100
2023/01/13 2,891 2,912 2,891 2,898 24,400
2023/01/12 2,900 2,900 2,883 2,891 12,400
2023/01/11 2,882 2,904 2,873 2,901 24,800
2023/01/10 2,860 2,881 2,857 2,873 35,800
2023/01/06 2,795 2,852 2,795 2,842 30,600
2023/01/05 2,800 2,816 2,785 2,813 37,900
2023/01/04 2,798 2,802 2,754 2,797 50,900

このページの先頭へ