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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,790 | 1,800 | 1,778 | 1,778 | 28,200 |
| 2024/12/27 | 1,701 | 1,795 | 1,699 | 1,795 | 45,200 |
| 2024/12/26 | 1,678 | 1,724 | 1,678 | 1,703 | 78,100 |
| 2024/12/25 | 1,665 | 1,688 | 1,657 | 1,675 | 77,200 |
| 2024/12/24 | 1,700 | 1,713 | 1,663 | 1,665 | 107,800 |
| 2024/12/23 | 1,724 | 1,729 | 1,700 | 1,704 | 71,300 |
| 2024/12/20 | 1,760 | 1,768 | 1,732 | 1,732 | 44,700 |
| 2024/12/19 | 1,780 | 1,780 | 1,755 | 1,758 | 45,500 |
| 2024/12/18 | 1,785 | 1,792 | 1,780 | 1,783 | 26,100 |
| 2024/12/17 | 1,807 | 1,812 | 1,786 | 1,786 | 39,600 |
| 2024/12/16 | 1,833 | 1,835 | 1,806 | 1,807 | 34,800 |
| 2024/12/13 | 1,835 | 1,843 | 1,831 | 1,832 | 28,600 |
| 2024/12/12 | 1,847 | 1,850 | 1,826 | 1,836 | 35,600 |
| 2024/12/11 | 1,821 | 1,845 | 1,812 | 1,838 | 34,400 |
| 2024/12/10 | 1,852 | 1,860 | 1,821 | 1,821 | 38,800 |
| 2024/12/09 | 1,870 | 1,880 | 1,852 | 1,852 | 29,200 |
| 2024/12/06 | 1,880 | 1,881 | 1,867 | 1,871 | 20,300 |
| 2024/12/05 | 1,883 | 1,893 | 1,878 | 1,878 | 23,600 |
| 2024/12/04 | 1,892 | 1,893 | 1,876 | 1,883 | 28,900 |
| 2024/12/03 | 1,899 | 1,908 | 1,891 | 1,892 | 29,000 |
| 2024/12/02 | 1,905 | 1,910 | 1,898 | 1,898 | 19,400 |
| 2024/11/29 | 1,910 | 1,919 | 1,900 | 1,908 | 28,400 |
| 2024/11/28 | 1,919 | 1,931 | 1,915 | 1,918 | 14,300 |
| 2024/11/27 | 1,945 | 1,948 | 1,904 | 1,919 | 15,500 |
| 2024/11/26 | 1,941 | 1,961 | 1,930 | 1,935 | 17,200 |
| 2024/11/25 | 1,947 | 1,956 | 1,940 | 1,940 | 11,700 |
| 2024/11/22 | 1,949 | 1,957 | 1,935 | 1,945 | 11,800 |
| 2024/11/21 | 1,930 | 1,954 | 1,928 | 1,949 | 12,300 |
| 2024/11/20 | 1,930 | 1,945 | 1,925 | 1,936 | 10,400 |
| 2024/11/19 | 1,921 | 1,950 | 1,921 | 1,927 | 11,500 |
| 2024/11/18 | 1,916 | 1,935 | 1,916 | 1,917 | 10,300 |
| 2024/11/15 | 1,923 | 1,939 | 1,922 | 1,922 | 12,500 |
| 2024/11/14 | 1,970 | 1,975 | 1,939 | 1,939 | 14,800 |
| 2024/11/13 | 1,982 | 1,999 | 1,961 | 1,961 | 12,900 |
| 2024/11/12 | 1,988 | 2,010 | 1,982 | 1,982 | 11,800 |
| 2024/11/11 | 1,988 | 1,991 | 1,975 | 1,982 | 7,300 |
| 2024/11/08 | 2,007 | 2,010 | 1,982 | 1,995 | 8,700 |
| 2024/11/07 | 1,981 | 2,007 | 1,981 | 2,007 | 11,700 |
| 2024/11/06 | 1,982 | 2,002 | 1,981 | 1,981 | 11,100 |
| 2024/11/05 | 2,001 | 2,009 | 1,982 | 1,982 | 10,300 |
| 2024/11/01 | 2,004 | 2,022 | 1,989 | 2,001 | 16,200 |
| 2024/10/31 | 1,973 | 2,005 | 1,956 | 2,005 | 18,400 |
| 2024/10/30 | 1,975 | 1,980 | 1,945 | 1,953 | 78,200 |
| 2024/10/29 | 1,948 | 1,976 | 1,938 | 1,974 | 15,100 |
| 2024/10/28 | 1,899 | 1,937 | 1,879 | 1,936 | 18,900 |
| 2024/10/25 | 1,920 | 1,920 | 1,870 | 1,879 | 23,000 |
| 2024/10/24 | 1,940 | 1,940 | 1,910 | 1,910 | 18,400 |
| 2024/10/23 | 1,956 | 1,958 | 1,941 | 1,941 | 14,500 |
| 2024/10/22 | 1,974 | 1,974 | 1,951 | 1,951 | 16,900 |
| 2024/10/21 | 1,961 | 1,975 | 1,961 | 1,973 | 8,700 |
| 2024/10/18 | 1,968 | 1,970 | 1,958 | 1,961 | 16,400 |
| 2024/10/17 | 1,974 | 1,986 | 1,966 | 1,968 | 9,600 |
| 2024/10/16 | 1,965 | 1,996 | 1,965 | 1,981 | 12,600 |
| 2024/10/15 | 1,976 | 1,984 | 1,962 | 1,974 | 12,900 |
| 2024/10/11 | 1,965 | 1,980 | 1,965 | 1,976 | 12,300 |
| 2024/10/10 | 2,000 | 2,003 | 1,965 | 1,969 | 21,400 |
| 2024/10/09 | 2,001 | 2,013 | 2,000 | 2,000 | 10,200 |
| 2024/10/08 | 2,041 | 2,049 | 2,000 | 2,000 | 35,000 |
| 2024/10/07 | 2,064 | 2,072 | 2,060 | 2,066 | 9,700 |
| 2024/10/04 | 2,059 | 2,062 | 2,050 | 2,053 | 8,300 |
| 2024/10/03 | 2,063 | 2,065 | 2,047 | 2,051 | 8,100 |
| 2024/10/02 | 2,041 | 2,051 | 2,030 | 2,030 | 9,000 |
| 2024/10/01 | 2,045 | 2,059 | 2,030 | 2,047 | 7,700 |
| 2024/09/30 | 2,020 | 2,060 | 2,016 | 2,018 | 16,200 |
| 2024/09/27 | 2,051 | 2,070 | 2,048 | 2,055 | 13,400 |
| 2024/09/26 | 2,029 | 2,082 | 2,010 | 2,079 | 28,300 |
| 2024/09/25 | 1,999 | 2,019 | 1,999 | 2,006 | 14,200 |
| 2024/09/24 | 2,007 | 2,007 | 1,986 | 1,990 | 12,700 |
| 2024/09/20 | 2,005 | 2,006 | 1,984 | 2,000 | 19,000 |
| 2024/09/19 | 2,029 | 2,029 | 2,002 | 2,005 | 13,000 |
| 2024/09/18 | 1,976 | 2,004 | 1,975 | 2,001 | 16,900 |
| 2024/09/17 | 1,970 | 1,985 | 1,958 | 1,974 | 11,600 |
| 2024/09/13 | 1,994 | 1,995 | 1,965 | 1,970 | 14,900 |
| 2024/09/12 | 1,935 | 1,990 | 1,935 | 1,980 | 16,700 |
| 2024/09/11 | 1,970 | 1,970 | 1,920 | 1,921 | 21,100 |
| 2024/09/10 | 1,940 | 1,983 | 1,940 | 1,978 | 12,800 |
| 2024/09/09 | 1,950 | 1,962 | 1,931 | 1,936 | 22,600 |
| 2024/09/06 | 2,033 | 2,033 | 1,968 | 1,971 | 25,800 |
| 2024/09/05 | 2,027 | 2,060 | 2,010 | 2,013 | 15,100 |
| 2024/09/04 | 2,055 | 2,065 | 2,021 | 2,028 | 28,700 |
| 2024/09/03 | 2,071 | 2,115 | 2,060 | 2,078 | 21,900 |
| 2024/09/02 | 2,090 | 2,104 | 2,062 | 2,064 | 23,500 |
| 2024/08/30 | 2,107 | 2,116 | 2,080 | 2,087 | 25,100 |
| 2024/08/29 | 2,144 | 2,150 | 2,075 | 2,108 | 89,300 |
| 2024/08/28 | 2,251 | 2,268 | 2,225 | 2,228 | 46,100 |
| 2024/08/27 | 2,282 | 2,297 | 2,275 | 2,275 | 17,100 |
| 2024/08/26 | 2,308 | 2,310 | 2,272 | 2,272 | 25,300 |
| 2024/08/23 | 2,275 | 2,320 | 2,274 | 2,310 | 33,300 |
| 2024/08/22 | 2,243 | 2,275 | 2,243 | 2,275 | 20,500 |
| 2024/08/21 | 2,232 | 2,265 | 2,232 | 2,253 | 21,400 |
| 2024/08/20 | 2,232 | 2,255 | 2,232 | 2,240 | 17,100 |
| 2024/08/19 | 2,255 | 2,267 | 2,211 | 2,229 | 20,800 |
| 2024/08/16 | 2,244 | 2,255 | 2,225 | 2,252 | 25,700 |
| 2024/08/15 | 2,201 | 2,244 | 2,199 | 2,240 | 32,200 |
| 2024/08/14 | 2,170 | 2,170 | 2,147 | 2,165 | 7,700 |
| 2024/08/13 | 2,144 | 2,162 | 2,100 | 2,162 | 13,500 |
| 2024/08/09 | 2,143 | 2,143 | 2,061 | 2,096 | 20,000 |
| 2024/08/08 | 2,081 | 2,133 | 2,078 | 2,093 | 10,800 |
| 2024/08/07 | 2,020 | 2,116 | 2,020 | 2,080 | 17,300 |
| 2024/08/06 | 1,940 | 2,076 | 1,940 | 2,016 | 32,100 |
| 2024/08/05 | 1,978 | 2,013 | 1,819 | 1,852 | 45,600 |
| 2024/08/02 | 2,110 | 2,124 | 2,044 | 2,044 | 23,200 |
| 2024/08/01 | 2,199 | 2,199 | 2,127 | 2,133 | 14,500 |
| 2024/07/31 | 2,154 | 2,198 | 2,150 | 2,198 | 15,500 |
| 2024/07/30 | 2,160 | 2,170 | 2,150 | 2,156 | 12,200 |
| 2024/07/29 | 2,134 | 2,161 | 2,130 | 2,160 | 13,300 |
| 2024/07/26 | 2,123 | 2,138 | 2,107 | 2,110 | 11,200 |
| 2024/07/25 | 2,100 | 2,118 | 2,083 | 2,095 | 14,400 |
| 2024/07/24 | 2,130 | 2,144 | 2,107 | 2,107 | 10,400 |
| 2024/07/23 | 2,125 | 2,153 | 2,125 | 2,125 | 6,900 |
| 2024/07/22 | 2,170 | 2,170 | 2,125 | 2,125 | 11,100 |
| 2024/07/19 | 2,222 | 2,222 | 2,170 | 2,170 | 13,500 |
| 2024/07/18 | 2,220 | 2,230 | 2,203 | 2,203 | 13,300 |
| 2024/07/17 | 2,201 | 2,249 | 2,199 | 2,227 | 29,700 |
| 2024/07/16 | 2,160 | 2,196 | 2,160 | 2,180 | 12,600 |
| 2024/07/12 | 2,166 | 2,194 | 2,150 | 2,150 | 31,200 |
| 2024/07/11 | 2,138 | 2,178 | 2,135 | 2,166 | 38,800 |
| 2024/07/10 | 2,133 | 2,145 | 2,101 | 2,110 | 19,100 |
| 2024/07/09 | 2,124 | 2,141 | 2,124 | 2,131 | 16,500 |
| 2024/07/08 | 2,135 | 2,141 | 2,115 | 2,124 | 17,000 |
| 2024/07/05 | 2,136 | 2,139 | 2,107 | 2,122 | 12,200 |
| 2024/07/04 | 2,096 | 2,141 | 2,082 | 2,130 | 29,700 |
| 2024/07/03 | 2,052 | 2,096 | 2,052 | 2,096 | 27,800 |
| 2024/07/02 | 2,110 | 2,112 | 2,055 | 2,063 | 39,800 |
| 2024/07/01 | 2,125 | 2,135 | 2,100 | 2,107 | 38,800 |
| 2024/06/28 | 2,174 | 2,175 | 2,101 | 2,109 | 62,800 |
| 2024/06/27 | 2,208 | 2,208 | 2,154 | 2,174 | 75,500 |
| 2024/06/26 | 2,147 | 2,223 | 2,135 | 2,220 | 75,200 |
| 2024/06/25 | 2,099 | 2,144 | 2,099 | 2,142 | 46,100 |
| 2024/06/24 | 2,043 | 2,070 | 2,021 | 2,059 | 51,500 |
| 2024/06/21 | 2,103 | 2,131 | 2,008 | 2,010 | 78,200 |
| 2024/06/20 | 2,080 | 2,110 | 2,062 | 2,089 | 36,100 |
| 2024/06/19 | 2,020 | 2,086 | 2,012 | 2,079 | 36,700 |
| 2024/06/18 | 2,101 | 2,115 | 1,990 | 2,020 | 79,100 |
| 2024/06/17 | 2,020 | 2,104 | 2,003 | 2,094 | 85,500 |
| 2024/06/14 | 1,998 | 2,029 | 1,988 | 2,006 | 44,800 |
| 2024/06/13 | 1,971 | 2,011 | 1,967 | 1,994 | 44,800 |
| 2024/06/12 | 1,969 | 1,980 | 1,950 | 1,971 | 30,000 |
| 2024/06/11 | 1,908 | 1,970 | 1,899 | 1,945 | 51,600 |
| 2024/06/10 | 1,849 | 1,919 | 1,839 | 1,908 | 48,500 |
| 2024/06/07 | 1,800 | 1,848 | 1,800 | 1,846 | 29,600 |
| 2024/06/06 | 1,782 | 1,815 | 1,771 | 1,795 | 31,100 |
| 2024/06/05 | 1,777 | 1,787 | 1,766 | 1,782 | 16,800 |
| 2024/06/04 | 1,759 | 1,786 | 1,743 | 1,780 | 29,300 |
| 2024/06/03 | 1,757 | 1,790 | 1,756 | 1,760 | 27,500 |
| 2024/05/31 | 1,748 | 1,757 | 1,725 | 1,757 | 33,300 |
| 2024/05/30 | 1,729 | 1,749 | 1,719 | 1,749 | 39,100 |
| 2024/05/29 | 1,794 | 1,794 | 1,735 | 1,737 | 54,200 |
| 2024/05/28 | 1,785 | 1,830 | 1,785 | 1,794 | 39,100 |
| 2024/05/27 | 1,800 | 1,826 | 1,760 | 1,784 | 31,900 |
| 2024/05/24 | 1,776 | 1,806 | 1,765 | 1,790 | 29,600 |
| 2024/05/23 | 1,800 | 1,800 | 1,738 | 1,779 | 53,400 |
| 2024/05/22 | 1,821 | 1,828 | 1,792 | 1,806 | 40,000 |
| 2024/05/21 | 1,835 | 1,848 | 1,821 | 1,821 | 21,000 |
| 2024/05/20 | 1,815 | 1,846 | 1,815 | 1,835 | 23,300 |
| 2024/05/17 | 1,801 | 1,841 | 1,801 | 1,815 | 30,900 |
| 2024/05/16 | 1,827 | 1,832 | 1,792 | 1,816 | 55,000 |
| 2024/05/15 | 1,858 | 1,858 | 1,811 | 1,820 | 45,600 |
| 2024/05/14 | 1,840 | 1,863 | 1,818 | 1,858 | 31,000 |
| 2024/05/13 | 1,859 | 1,859 | 1,834 | 1,840 | 25,600 |
| 2024/05/10 | 1,890 | 1,896 | 1,864 | 1,866 | 18,500 |
| 2024/05/09 | 1,887 | 1,900 | 1,872 | 1,886 | 14,000 |
| 2024/05/08 | 1,910 | 1,920 | 1,887 | 1,890 | 18,500 |
| 2024/05/07 | 1,905 | 1,921 | 1,896 | 1,910 | 21,200 |
| 2024/05/02 | 1,936 | 1,950 | 1,901 | 1,901 | 23,800 |
| 2024/05/01 | 1,913 | 1,956 | 1,906 | 1,939 | 25,400 |
| 2024/04/30 | 1,849 | 1,910 | 1,849 | 1,910 | 44,100 |
| 2024/04/26 | 1,815 | 1,837 | 1,805 | 1,831 | 38,100 |
| 2024/04/25 | 1,811 | 1,828 | 1,792 | 1,809 | 37,900 |
| 2024/04/24 | 1,810 | 1,822 | 1,795 | 1,811 | 72,500 |
| 2024/04/23 | 1,844 | 1,849 | 1,812 | 1,812 | 53,400 |
| 2024/04/22 | 1,840 | 1,863 | 1,834 | 1,844 | 35,600 |
| 2024/04/19 | 1,890 | 1,890 | 1,832 | 1,848 | 50,800 |
| 2024/04/18 | 1,854 | 1,914 | 1,854 | 1,892 | 41,700 |
| 2024/04/17 | 1,900 | 1,907 | 1,843 | 1,867 | 83,600 |
| 2024/04/16 | 1,992 | 1,992 | 1,919 | 1,925 | 85,700 |
| 2024/04/15 | 2,032 | 2,045 | 1,992 | 2,010 | 58,200 |
| 2024/04/12 | 2,069 | 2,100 | 2,063 | 2,065 | 21,800 |
| 2024/04/11 | 2,060 | 2,069 | 2,042 | 2,065 | 18,900 |
| 2024/04/10 | 2,068 | 2,107 | 2,064 | 2,064 | 24,500 |
| 2024/04/09 | 2,065 | 2,078 | 2,065 | 2,068 | 20,100 |
| 2024/04/08 | 2,035 | 2,062 | 2,024 | 2,062 | 33,000 |
| 2024/04/05 | 2,010 | 2,048 | 1,996 | 2,040 | 36,700 |
| 2024/04/04 | 2,026 | 2,033 | 1,998 | 2,030 | 62,500 |
| 2024/04/03 | 2,030 | 2,060 | 2,017 | 2,036 | 53,600 |
| 2024/04/02 | 2,179 | 2,179 | 2,041 | 2,053 | 101,700 |
| 2024/04/01 | 2,255 | 2,255 | 2,185 | 2,185 | 50,600 |
| 2024/03/29 | 2,238 | 2,269 | 2,235 | 2,250 | 18,300 |
| 2024/03/28 | 2,258 | 2,280 | 2,226 | 2,226 | 24,300 |
| 2024/03/27 | 2,250 | 2,294 | 2,250 | 2,265 | 34,000 |
| 2024/03/26 | 2,227 | 2,257 | 2,212 | 2,250 | 27,100 |
| 2024/03/25 | 2,220 | 2,257 | 2,218 | 2,225 | 33,100 |
| 2024/03/22 | 2,219 | 2,228 | 2,195 | 2,227 | 57,600 |
| 2024/03/21 | 2,235 | 2,248 | 2,230 | 2,230 | 20,100 |
| 2024/03/19 | 2,250 | 2,250 | 2,220 | 2,236 | 26,600 |
| 2024/03/18 | 2,219 | 2,250 | 2,218 | 2,250 | 22,100 |
| 2024/03/15 | 2,219 | 2,225 | 2,196 | 2,218 | 24,700 |
| 2024/03/14 | 2,200 | 2,235 | 2,180 | 2,228 | 46,700 |
| 2024/03/13 | 2,281 | 2,281 | 2,202 | 2,202 | 55,400 |
| 2024/03/12 | 2,290 | 2,290 | 2,228 | 2,285 | 39,200 |
| 2024/03/11 | 2,319 | 2,321 | 2,283 | 2,299 | 24,400 |
| 2024/03/08 | 2,299 | 2,336 | 2,299 | 2,325 | 34,600 |
| 2024/03/07 | 2,297 | 2,336 | 2,291 | 2,292 | 29,300 |
| 2024/03/06 | 2,276 | 2,325 | 2,253 | 2,318 | 35,100 |
| 2024/03/05 | 2,294 | 2,300 | 2,240 | 2,276 | 51,600 |
| 2024/03/04 | 2,330 | 2,335 | 2,287 | 2,310 | 48,600 |
| 2024/03/01 | 2,376 | 2,382 | 2,308 | 2,334 | 55,100 |
| 2024/02/29 | 2,411 | 2,411 | 2,350 | 2,350 | 59,800 |
| 2024/02/28 | 2,474 | 2,475 | 2,412 | 2,416 | 138,800 |
| 2024/02/27 | 2,552 | 2,563 | 2,524 | 2,524 | 118,100 |
| 2024/02/26 | 2,579 | 2,590 | 2,572 | 2,588 | 67,900 |
| 2024/02/22 | 2,584 | 2,588 | 2,571 | 2,579 | 35,700 |
| 2024/02/21 | 2,586 | 2,601 | 2,571 | 2,580 | 16,400 |
| 2024/02/20 | 2,588 | 2,601 | 2,566 | 2,592 | 20,700 |
| 2024/02/19 | 2,557 | 2,584 | 2,557 | 2,576 | 17,200 |
| 2024/02/16 | 2,481 | 2,645 | 2,481 | 2,557 | 50,400 |
| 2024/02/15 | 2,555 | 2,557 | 2,482 | 2,482 | 71,700 |
| 2024/02/14 | 2,622 | 2,622 | 2,590 | 2,603 | 31,000 |
| 2024/02/13 | 2,619 | 2,640 | 2,619 | 2,632 | 36,600 |
| 2024/02/09 | 2,610 | 2,635 | 2,608 | 2,620 | 19,400 |
| 2024/02/08 | 2,612 | 2,628 | 2,595 | 2,623 | 28,500 |
| 2024/02/07 | 2,640 | 2,655 | 2,605 | 2,612 | 23,500 |
| 2024/02/06 | 2,670 | 2,670 | 2,616 | 2,644 | 25,600 |
| 2024/02/05 | 2,651 | 2,683 | 2,650 | 2,670 | 30,000 |
| 2024/02/02 | 2,643 | 2,650 | 2,636 | 2,647 | 17,000 |
| 2024/02/01 | 2,618 | 2,643 | 2,618 | 2,641 | 22,400 |
| 2024/01/31 | 2,601 | 2,618 | 2,589 | 2,618 | 17,400 |
| 2024/01/30 | 2,621 | 2,631 | 2,595 | 2,613 | 25,500 |
| 2024/01/29 | 2,633 | 2,638 | 2,608 | 2,608 | 15,400 |
| 2024/01/26 | 2,633 | 2,641 | 2,597 | 2,601 | 26,100 |
| 2024/01/25 | 2,580 | 2,633 | 2,580 | 2,633 | 34,300 |
| 2024/01/24 | 2,551 | 2,576 | 2,537 | 2,575 | 18,100 |
| 2024/01/23 | 2,550 | 2,569 | 2,531 | 2,534 | 20,300 |
| 2024/01/22 | 2,520 | 2,554 | 2,519 | 2,547 | 27,100 |
| 2024/01/19 | 2,510 | 2,523 | 2,494 | 2,503 | 29,300 |
| 2024/01/18 | 2,487 | 2,516 | 2,487 | 2,504 | 18,400 |
| 2024/01/17 | 2,507 | 2,539 | 2,487 | 2,487 | 32,000 |
| 2024/01/16 | 2,538 | 2,560 | 2,492 | 2,509 | 48,100 |
| 2024/01/15 | 2,536 | 2,546 | 2,510 | 2,538 | 33,800 |
| 2024/01/12 | 2,510 | 2,539 | 2,501 | 2,536 | 38,300 |
| 2024/01/11 | 2,500 | 2,513 | 2,477 | 2,510 | 37,700 |
| 2024/01/10 | 2,465 | 2,514 | 2,463 | 2,510 | 51,200 |
| 2024/01/09 | 2,435 | 2,470 | 2,433 | 2,462 | 76,600 |
| 2024/01/05 | 2,464 | 2,464 | 2,402 | 2,403 | 94,500 |
| 2024/01/04 | 2,338 | 2,442 | 2,311 | 2,423 | 100,300 |