9612 (株)ラックランド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,936 | 1,950 | 1,901 | 1,901 | 23,800 | 1,901 |
| 2024-05-01 | 1,913 | 1,956 | 1,906 | 1,939 | 25,400 | 1,939 |
| 2024-04-30 | 1,849 | 1,910 | 1,849 | 1,910 | 44,100 | 1,910 |
| 2024-04-26 | 1,815 | 1,837 | 1,805 | 1,831 | 38,100 | 1,831 |
| 2024-04-25 | 1,811 | 1,828 | 1,792 | 1,809 | 37,900 | 1,809 |
| 2024-04-24 | 1,810 | 1,822 | 1,795 | 1,811 | 72,500 | 1,811 |
| 2024-04-23 | 1,844 | 1,849 | 1,812 | 1,812 | 53,400 | 1,812 |
| 2024-04-22 | 1,840 | 1,863 | 1,834 | 1,844 | 35,600 | 1,844 |
| 2024-04-19 | 1,890 | 1,890 | 1,832 | 1,848 | 50,800 | 1,848 |
| 2024-04-18 | 1,854 | 1,914 | 1,854 | 1,892 | 41,700 | 1,892 |
| 2024-04-17 | 1,900 | 1,907 | 1,843 | 1,867 | 83,600 | 1,867 |
| 2024-04-16 | 1,992 | 1,992 | 1,919 | 1,925 | 85,700 | 1,925 |
| 2024-04-15 | 2,032 | 2,045 | 1,992 | 2,010 | 58,200 | 2,010 |
| 2024-04-12 | 2,069 | 2,100 | 2,063 | 2,065 | 21,800 | 2,065 |
| 2024-04-11 | 2,060 | 2,069 | 2,042 | 2,065 | 18,900 | 2,065 |
| 2024-04-10 | 2,068 | 2,107 | 2,064 | 2,064 | 24,500 | 2,064 |
| 2024-04-09 | 2,065 | 2,078 | 2,065 | 2,068 | 20,100 | 2,068 |
| 2024-04-08 | 2,035 | 2,062 | 2,024 | 2,062 | 33,000 | 2,062 |
| 2024-04-05 | 2,010 | 2,048 | 1,996 | 2,040 | 36,700 | 2,040 |
| 2024-04-04 | 2,026 | 2,033 | 1,998 | 2,030 | 62,500 | 2,030 |
| 2024-04-03 | 2,030 | 2,060 | 2,017 | 2,036 | 53,600 | 2,036 |
| 2024-04-02 | 2,179 | 2,179 | 2,041 | 2,053 | 101,700 | 2,053 |
| 2024-04-01 | 2,255 | 2,255 | 2,185 | 2,185 | 50,600 | 2,185 |
| 2024-03-29 | 2,238 | 2,269 | 2,235 | 2,250 | 18,300 | 2,250 |
| 2024-03-28 | 2,258 | 2,280 | 2,226 | 2,226 | 24,300 | 2,226 |
| 2024-03-27 | 2,250 | 2,294 | 2,250 | 2,265 | 34,000 | 2,265 |
| 2024-03-26 | 2,227 | 2,257 | 2,212 | 2,250 | 27,100 | 2,250 |
| 2024-03-25 | 2,220 | 2,257 | 2,218 | 2,225 | 33,100 | 2,225 |
| 2024-03-22 | 2,219 | 2,228 | 2,195 | 2,227 | 57,600 | 2,227 |
| 2024-03-21 | 2,235 | 2,248 | 2,230 | 2,230 | 20,100 | 2,230 |
| 2024-03-19 | 2,250 | 2,250 | 2,220 | 2,236 | 26,600 | 2,236 |
| 2024-03-18 | 2,219 | 2,250 | 2,218 | 2,250 | 22,100 | 2,250 |
| 2024-03-15 | 2,219 | 2,225 | 2,196 | 2,218 | 24,700 | 2,218 |
| 2024-03-14 | 2,200 | 2,235 | 2,180 | 2,228 | 46,700 | 2,228 |
| 2024-03-13 | 2,281 | 2,281 | 2,202 | 2,202 | 55,400 | 2,202 |
| 2024-03-12 | 2,290 | 2,290 | 2,228 | 2,285 | 39,200 | 2,285 |
| 2024-03-11 | 2,319 | 2,321 | 2,283 | 2,299 | 24,400 | 2,299 |
| 2024-03-08 | 2,299 | 2,336 | 2,299 | 2,325 | 34,600 | 2,325 |
| 2024-03-07 | 2,297 | 2,336 | 2,291 | 2,292 | 29,300 | 2,292 |
| 2024-03-06 | 2,276 | 2,325 | 2,253 | 2,318 | 35,100 | 2,318 |
| 2024-03-05 | 2,294 | 2,300 | 2,240 | 2,276 | 51,600 | 2,276 |
| 2024-03-04 | 2,330 | 2,335 | 2,287 | 2,310 | 48,600 | 2,310 |
| 2024-03-01 | 2,376 | 2,382 | 2,308 | 2,334 | 55,100 | 2,334 |
| 2024-02-29 | 2,411 | 2,411 | 2,350 | 2,350 | 59,800 | 2,350 |
| 2024-02-28 | 2,474 | 2,475 | 2,412 | 2,416 | 138,800 | 2,416 |
| 2024-02-27 | 2,552 | 2,563 | 2,524 | 2,524 | 118,100 | 2,524 |
| 2024-02-26 | 2,579 | 2,590 | 2,572 | 2,588 | 67,900 | 2,588 |
| 2024-02-22 | 2,584 | 2,588 | 2,571 | 2,579 | 35,700 | 2,579 |
| 2024-02-21 | 2,586 | 2,601 | 2,571 | 2,580 | 16,400 | 2,580 |
| 2024-02-20 | 2,588 | 2,601 | 2,566 | 2,592 | 20,700 | 2,592 |
| 2024-02-19 | 2,557 | 2,584 | 2,557 | 2,576 | 17,200 | 2,576 |
| 2024-02-16 | 2,481 | 2,645 | 2,481 | 2,557 | 50,400 | 2,557 |
| 2024-02-15 | 2,555 | 2,557 | 2,482 | 2,482 | 71,700 | 2,482 |
| 2024-02-14 | 2,622 | 2,622 | 2,590 | 2,603 | 31,000 | 2,603 |
| 2024-02-13 | 2,619 | 2,640 | 2,619 | 2,632 | 36,600 | 2,632 |
| 2024-02-09 | 2,610 | 2,635 | 2,608 | 2,620 | 19,400 | 2,620 |
| 2024-02-08 | 2,612 | 2,628 | 2,595 | 2,623 | 28,500 | 2,623 |
| 2024-02-07 | 2,640 | 2,655 | 2,605 | 2,612 | 23,500 | 2,612 |
| 2024-02-06 | 2,670 | 2,670 | 2,616 | 2,644 | 25,600 | 2,644 |
| 2024-02-05 | 2,651 | 2,683 | 2,650 | 2,670 | 30,000 | 2,670 |
| 2024-02-02 | 2,643 | 2,650 | 2,636 | 2,647 | 17,000 | 2,647 |
| 2024-02-01 | 2,618 | 2,643 | 2,618 | 2,641 | 22,400 | 2,641 |
| 2024-01-31 | 2,601 | 2,618 | 2,589 | 2,618 | 17,400 | 2,618 |
| 2024-01-30 | 2,621 | 2,631 | 2,595 | 2,613 | 25,500 | 2,613 |
| 2024-01-29 | 2,633 | 2,638 | 2,608 | 2,608 | 15,400 | 2,608 |
| 2024-01-26 | 2,633 | 2,641 | 2,597 | 2,601 | 26,100 | 2,601 |
| 2024-01-25 | 2,580 | 2,633 | 2,580 | 2,633 | 34,300 | 2,633 |
| 2024-01-24 | 2,551 | 2,576 | 2,537 | 2,575 | 18,100 | 2,575 |
| 2024-01-23 | 2,550 | 2,569 | 2,531 | 2,534 | 20,300 | 2,534 |
| 2024-01-22 | 2,520 | 2,554 | 2,519 | 2,547 | 27,100 | 2,547 |
| 2024-01-19 | 2,510 | 2,523 | 2,494 | 2,503 | 29,300 | 2,503 |
| 2024-01-18 | 2,487 | 2,516 | 2,487 | 2,504 | 18,400 | 2,504 |
| 2024-01-17 | 2,507 | 2,539 | 2,487 | 2,487 | 32,000 | 2,487 |
| 2024-01-16 | 2,538 | 2,560 | 2,492 | 2,509 | 48,100 | 2,509 |
| 2024-01-15 | 2,536 | 2,546 | 2,510 | 2,538 | 33,800 | 2,538 |
| 2024-01-12 | 2,510 | 2,539 | 2,501 | 2,536 | 38,300 | 2,536 |
| 2024-01-11 | 2,500 | 2,513 | 2,477 | 2,510 | 37,700 | 2,510 |
| 2024-01-10 | 2,465 | 2,514 | 2,463 | 2,510 | 51,200 | 2,510 |
| 2024-01-09 | 2,435 | 2,470 | 2,433 | 2,462 | 76,600 | 2,462 |
| 2024-01-05 | 2,464 | 2,464 | 2,402 | 2,403 | 94,500 | 2,403 |
| 2024-01-04 | 2,338 | 2,442 | 2,311 | 2,423 | 100,300 | 2,423 |
分割・併合履歴 ： [2003-12-25]1株→2株
