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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,040 | 1,042 | 1,016 | 1,018 | 84,300 |
| 2025/06/12 | 1,072 | 1,083 | 1,040 | 1,041 | 82,200 |
| 2025/06/11 | 1,069 | 1,081 | 1,064 | 1,072 | 47,500 |
| 2025/06/10 | 1,080 | 1,083 | 1,048 | 1,066 | 77,300 |
| 2025/06/09 | 1,067 | 1,090 | 1,057 | 1,083 | 92,200 |
| 2025/06/06 | 1,099 | 1,099 | 1,066 | 1,073 | 138,700 |
| 2025/06/05 | 1,136 | 1,137 | 1,102 | 1,102 | 105,800 |
| 2025/06/04 | 1,135 | 1,154 | 1,130 | 1,139 | 61,200 |
| 2025/06/03 | 1,162 | 1,164 | 1,132 | 1,133 | 95,400 |
| 2025/06/02 | 1,230 | 1,231 | 1,156 | 1,158 | 156,200 |
| 2025/05/30 | 1,218 | 1,246 | 1,217 | 1,236 | 43,800 |
| 2025/05/29 | 1,228 | 1,232 | 1,218 | 1,219 | 48,700 |
| 2025/05/28 | 1,244 | 1,251 | 1,225 | 1,231 | 50,500 |
| 2025/05/27 | 1,216 | 1,239 | 1,215 | 1,239 | 47,100 |
| 2025/05/26 | 1,202 | 1,219 | 1,195 | 1,215 | 50,200 |
| 2025/05/23 | 1,205 | 1,229 | 1,201 | 1,213 | 61,200 |
| 2025/05/22 | 1,219 | 1,220 | 1,200 | 1,204 | 107,100 |
| 2025/05/21 | 1,253 | 1,264 | 1,223 | 1,223 | 132,100 |
| 2025/05/20 | 1,300 | 1,305 | 1,254 | 1,261 | 193,600 |
| 2025/05/19 | 1,340 | 1,347 | 1,306 | 1,315 | 170,800 |
| 2025/05/16 | 1,276 | 1,385 | 1,270 | 1,370 | 383,300 |
| 2025/05/15 | 1,658 | 1,659 | 1,628 | 1,628 | 26,800 |
| 2025/05/14 | 1,681 | 1,681 | 1,655 | 1,667 | 15,300 |
| 2025/05/13 | 1,698 | 1,705 | 1,681 | 1,681 | 11,400 |
| 2025/05/12 | 1,700 | 1,706 | 1,691 | 1,691 | 7,100 |
| 2025/05/09 | 1,680 | 1,700 | 1,680 | 1,700 | 11,600 |
| 2025/05/08 | 1,681 | 1,681 | 1,668 | 1,680 | 13,800 |
| 2025/05/07 | 1,700 | 1,701 | 1,678 | 1,683 | 15,000 |
| 2025/05/02 | 1,699 | 1,715 | 1,688 | 1,700 | 11,100 |
| 2025/05/01 | 1,690 | 1,712 | 1,685 | 1,710 | 9,400 |
| 2025/04/30 | 1,712 | 1,785 | 1,681 | 1,690 | 74,200 |
| 2025/04/28 | 1,680 | 1,712 | 1,680 | 1,711 | 22,500 |
| 2025/04/25 | 1,674 | 1,678 | 1,667 | 1,677 | 8,600 |
| 2025/04/24 | 1,689 | 1,690 | 1,668 | 1,672 | 11,400 |
| 2025/04/23 | 1,688 | 1,688 | 1,676 | 1,683 | 7,700 |
| 2025/04/22 | 1,662 | 1,672 | 1,662 | 1,664 | 6,100 |
| 2025/04/21 | 1,671 | 1,681 | 1,668 | 1,668 | 5,100 |
| 2025/04/18 | 1,645 | 1,684 | 1,645 | 1,671 | 15,200 |
| 2025/04/17 | 1,633 | 1,653 | 1,633 | 1,644 | 5,200 |
| 2025/04/16 | 1,636 | 1,650 | 1,635 | 1,635 | 9,400 |
| 2025/04/15 | 1,625 | 1,646 | 1,625 | 1,635 | 8,200 |
| 2025/04/14 | 1,630 | 1,642 | 1,625 | 1,625 | 10,400 |
| 2025/04/11 | 1,598 | 1,632 | 1,574 | 1,623 | 14,100 |
| 2025/04/10 | 1,630 | 1,637 | 1,598 | 1,612 | 28,800 |
| 2025/04/09 | 1,521 | 1,537 | 1,502 | 1,518 | 23,000 |
| 2025/04/08 | 1,473 | 1,557 | 1,469 | 1,534 | 31,600 |
| 2025/04/07 | 1,438 | 1,478 | 1,405 | 1,413 | 59,100 |
| 2025/04/04 | 1,639 | 1,639 | 1,514 | 1,528 | 67,900 |
| 2025/04/03 | 1,672 | 1,676 | 1,645 | 1,659 | 38,500 |
| 2025/04/02 | 1,702 | 1,702 | 1,681 | 1,681 | 27,100 |
| 2025/04/01 | 1,704 | 1,715 | 1,700 | 1,702 | 21,900 |
| 2025/03/31 | 1,740 | 1,740 | 1,700 | 1,700 | 29,500 |
| 2025/03/28 | 1,772 | 1,772 | 1,740 | 1,744 | 16,700 |
| 2025/03/27 | 1,735 | 1,772 | 1,726 | 1,772 | 19,700 |
| 2025/03/26 | 1,725 | 1,737 | 1,707 | 1,735 | 22,600 |
| 2025/03/25 | 1,721 | 1,735 | 1,711 | 1,717 | 14,700 |
| 2025/03/24 | 1,751 | 1,756 | 1,710 | 1,717 | 27,000 |
| 2025/03/21 | 1,759 | 1,768 | 1,751 | 1,751 | 12,300 |
| 2025/03/19 | 1,772 | 1,788 | 1,763 | 1,772 | 17,200 |
| 2025/03/18 | 1,753 | 1,772 | 1,752 | 1,772 | 20,200 |
| 2025/03/17 | 1,740 | 1,752 | 1,734 | 1,742 | 18,500 |
| 2025/03/14 | 1,735 | 1,744 | 1,728 | 1,740 | 12,500 |
| 2025/03/13 | 1,734 | 1,743 | 1,726 | 1,739 | 12,100 |
| 2025/03/12 | 1,725 | 1,746 | 1,701 | 1,734 | 17,500 |
| 2025/03/11 | 1,720 | 1,754 | 1,700 | 1,720 | 46,600 |
| 2025/03/10 | 1,691 | 1,761 | 1,691 | 1,757 | 38,100 |
| 2025/03/07 | 1,702 | 1,702 | 1,688 | 1,691 | 30,700 |
| 2025/03/06 | 1,695 | 1,714 | 1,682 | 1,713 | 31,300 |
| 2025/03/05 | 1,709 | 1,715 | 1,694 | 1,695 | 42,000 |
| 2025/03/04 | 1,728 | 1,728 | 1,705 | 1,710 | 21,500 |
| 2025/03/03 | 1,723 | 1,734 | 1,715 | 1,729 | 19,200 |
| 2025/02/28 | 1,722 | 1,731 | 1,706 | 1,719 | 28,300 |
| 2025/02/27 | 1,761 | 1,762 | 1,712 | 1,722 | 131,500 |
| 2025/02/26 | 1,869 | 1,872 | 1,801 | 1,801 | 88,100 |
| 2025/02/25 | 1,848 | 1,863 | 1,837 | 1,855 | 31,500 |
| 2025/02/21 | 1,860 | 1,860 | 1,807 | 1,831 | 42,600 |
| 2025/02/20 | 1,890 | 1,891 | 1,860 | 1,860 | 29,800 |
| 2025/02/19 | 1,904 | 1,909 | 1,877 | 1,891 | 25,800 |
| 2025/02/18 | 1,900 | 1,915 | 1,886 | 1,902 | 23,900 |
| 2025/02/17 | 1,844 | 1,912 | 1,844 | 1,893 | 51,400 |
| 2025/02/14 | 1,844 | 1,844 | 1,825 | 1,827 | 20,600 |
| 2025/02/13 | 1,824 | 1,848 | 1,824 | 1,844 | 18,800 |
| 2025/02/12 | 1,808 | 1,821 | 1,796 | 1,819 | 39,900 |
| 2025/02/10 | 1,830 | 1,830 | 1,797 | 1,808 | 29,400 |
| 2025/02/07 | 1,812 | 1,848 | 1,808 | 1,845 | 26,500 |
| 2025/02/06 | 1,793 | 1,819 | 1,793 | 1,812 | 53,200 |
| 2025/02/05 | 1,799 | 1,799 | 1,780 | 1,786 | 17,400 |
| 2025/02/04 | 1,825 | 1,840 | 1,794 | 1,794 | 81,200 |
| 2025/02/03 | 1,849 | 1,849 | 1,825 | 1,826 | 27,500 |
| 2025/01/31 | 1,845 | 1,848 | 1,825 | 1,848 | 13,900 |
| 2025/01/30 | 1,829 | 1,844 | 1,826 | 1,844 | 20,100 |
| 2025/01/29 | 1,830 | 1,830 | 1,807 | 1,818 | 22,800 |
| 2025/01/28 | 1,820 | 1,830 | 1,807 | 1,830 | 13,000 |
| 2025/01/27 | 1,796 | 1,823 | 1,795 | 1,821 | 25,100 |
| 2025/01/24 | 1,779 | 1,801 | 1,768 | 1,775 | 40,800 |
| 2025/01/23 | 1,760 | 1,780 | 1,754 | 1,779 | 29,300 |
| 2025/01/22 | 1,754 | 1,761 | 1,751 | 1,760 | 19,600 |
| 2025/01/21 | 1,760 | 1,764 | 1,750 | 1,751 | 9,300 |
| 2025/01/20 | 1,766 | 1,775 | 1,756 | 1,756 | 15,400 |
| 2025/01/17 | 1,745 | 1,764 | 1,741 | 1,755 | 25,100 |
| 2025/01/16 | 1,733 | 1,744 | 1,730 | 1,738 | 9,000 |
| 2025/01/15 | 1,745 | 1,759 | 1,726 | 1,733 | 24,600 |
| 2025/01/14 | 1,737 | 1,760 | 1,729 | 1,743 | 24,000 |
| 2025/01/10 | 1,750 | 1,750 | 1,718 | 1,718 | 23,300 |
| 2025/01/09 | 1,762 | 1,775 | 1,752 | 1,752 | 15,500 |
| 2025/01/08 | 1,778 | 1,780 | 1,759 | 1,762 | 22,200 |
| 2025/01/07 | 1,785 | 1,795 | 1,774 | 1,778 | 33,900 |
| 2025/01/06 | 1,793 | 1,809 | 1,780 | 1,781 | 31,100 |