9612 (株)ラックランド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,639 | 1,639 | 1,514 | 1,528 | 67,900 | 1,528 |
| 2025-04-03 | 1,672 | 1,676 | 1,645 | 1,659 | 38,500 | 1,659 |
| 2025-04-02 | 1,702 | 1,702 | 1,681 | 1,681 | 27,100 | 1,681 |
| 2025-04-01 | 1,704 | 1,715 | 1,700 | 1,702 | 21,900 | 1,702 |
| 2025-03-31 | 1,740 | 1,740 | 1,700 | 1,700 | 29,500 | 1,700 |
| 2025-03-28 | 1,772 | 1,772 | 1,740 | 1,744 | 16,700 | 1,744 |
| 2025-03-27 | 1,735 | 1,772 | 1,726 | 1,772 | 19,700 | 1,772 |
| 2025-03-26 | 1,725 | 1,737 | 1,707 | 1,735 | 22,600 | 1,735 |
| 2025-03-25 | 1,721 | 1,735 | 1,711 | 1,717 | 14,700 | 1,717 |
| 2025-03-24 | 1,751 | 1,756 | 1,710 | 1,717 | 27,000 | 1,717 |
| 2025-03-21 | 1,759 | 1,768 | 1,751 | 1,751 | 12,300 | 1,751 |
| 2025-03-19 | 1,772 | 1,788 | 1,763 | 1,772 | 17,200 | 1,772 |
| 2025-03-18 | 1,753 | 1,772 | 1,752 | 1,772 | 20,200 | 1,772 |
| 2025-03-17 | 1,740 | 1,752 | 1,734 | 1,742 | 18,500 | 1,742 |
| 2025-03-14 | 1,735 | 1,744 | 1,728 | 1,740 | 12,500 | 1,740 |
| 2025-03-13 | 1,734 | 1,743 | 1,726 | 1,739 | 12,100 | 1,739 |
| 2025-03-12 | 1,725 | 1,746 | 1,701 | 1,734 | 17,500 | 1,734 |
| 2025-03-11 | 1,720 | 1,754 | 1,700 | 1,720 | 46,600 | 1,720 |
| 2025-03-10 | 1,691 | 1,761 | 1,691 | 1,757 | 38,100 | 1,757 |
| 2025-03-07 | 1,702 | 1,702 | 1,688 | 1,691 | 30,700 | 1,691 |
| 2025-03-06 | 1,695 | 1,714 | 1,682 | 1,713 | 31,300 | 1,713 |
| 2025-03-05 | 1,709 | 1,715 | 1,694 | 1,695 | 42,000 | 1,695 |
| 2025-03-04 | 1,728 | 1,728 | 1,705 | 1,710 | 21,500 | 1,710 |
| 2025-03-03 | 1,723 | 1,734 | 1,715 | 1,729 | 19,200 | 1,729 |
| 2025-02-28 | 1,722 | 1,731 | 1,706 | 1,719 | 28,300 | 1,719 |
| 2025-02-27 | 1,761 | 1,762 | 1,712 | 1,722 | 131,500 | 1,722 |
| 2025-02-26 | 1,869 | 1,872 | 1,801 | 1,801 | 88,100 | 1,801 |
| 2025-02-25 | 1,848 | 1,863 | 1,837 | 1,855 | 31,500 | 1,855 |
| 2025-02-21 | 1,860 | 1,860 | 1,807 | 1,831 | 42,600 | 1,831 |
| 2025-02-20 | 1,890 | 1,891 | 1,860 | 1,860 | 29,800 | 1,860 |
| 2025-02-19 | 1,904 | 1,909 | 1,877 | 1,891 | 25,800 | 1,891 |
| 2025-02-18 | 1,900 | 1,915 | 1,886 | 1,902 | 23,900 | 1,902 |
| 2025-02-17 | 1,844 | 1,912 | 1,844 | 1,893 | 51,400 | 1,893 |
| 2025-02-14 | 1,844 | 1,844 | 1,825 | 1,827 | 20,600 | 1,827 |
| 2025-02-13 | 1,824 | 1,848 | 1,824 | 1,844 | 18,800 | 1,844 |
| 2025-02-12 | 1,808 | 1,821 | 1,796 | 1,819 | 39,900 | 1,819 |
| 2025-02-10 | 1,830 | 1,830 | 1,797 | 1,808 | 29,400 | 1,808 |
| 2025-02-07 | 1,812 | 1,848 | 1,808 | 1,845 | 26,500 | 1,845 |
| 2025-02-06 | 1,793 | 1,819 | 1,793 | 1,812 | 53,200 | 1,812 |
| 2025-02-05 | 1,799 | 1,799 | 1,780 | 1,786 | 17,400 | 1,786 |
| 2025-02-04 | 1,825 | 1,840 | 1,794 | 1,794 | 81,200 | 1,794 |
| 2025-02-03 | 1,849 | 1,849 | 1,825 | 1,826 | 27,500 | 1,826 |
| 2025-01-31 | 1,845 | 1,848 | 1,825 | 1,848 | 13,900 | 1,848 |
| 2025-01-30 | 1,829 | 1,844 | 1,826 | 1,844 | 20,100 | 1,844 |
| 2025-01-29 | 1,830 | 1,830 | 1,807 | 1,818 | 22,800 | 1,818 |
| 2025-01-28 | 1,820 | 1,830 | 1,807 | 1,830 | 13,000 | 1,830 |
| 2025-01-27 | 1,796 | 1,823 | 1,795 | 1,821 | 25,100 | 1,821 |
| 2025-01-24 | 1,779 | 1,801 | 1,768 | 1,775 | 40,800 | 1,775 |
| 2025-01-23 | 1,760 | 1,780 | 1,754 | 1,779 | 29,300 | 1,779 |
| 2025-01-22 | 1,754 | 1,761 | 1,751 | 1,760 | 19,600 | 1,760 |
| 2025-01-21 | 1,760 | 1,764 | 1,750 | 1,751 | 9,300 | 1,751 |
| 2025-01-20 | 1,766 | 1,775 | 1,756 | 1,756 | 15,400 | 1,756 |
| 2025-01-17 | 1,745 | 1,764 | 1,741 | 1,755 | 25,100 | 1,755 |
| 2025-01-16 | 1,733 | 1,744 | 1,730 | 1,738 | 9,000 | 1,738 |
| 2025-01-15 | 1,745 | 1,759 | 1,726 | 1,733 | 24,600 | 1,733 |
| 2025-01-14 | 1,737 | 1,760 | 1,729 | 1,743 | 24,000 | 1,743 |
| 2025-01-10 | 1,750 | 1,750 | 1,718 | 1,718 | 23,300 | 1,718 |
| 2025-01-09 | 1,762 | 1,775 | 1,752 | 1,752 | 15,500 | 1,752 |
| 2025-01-08 | 1,778 | 1,780 | 1,759 | 1,762 | 22,200 | 1,762 |
| 2025-01-07 | 1,785 | 1,795 | 1,774 | 1,778 | 33,900 | 1,778 |
| 2025-01-06 | 1,793 | 1,809 | 1,780 | 1,781 | 31,100 | 1,781 |
分割・併合履歴 ： [2003-12-25]1株→2株