9612 (株)ラックランドの時系列データ [2023年度]

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

分割・併合履歴： [2003-12-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9612 (株)ラックランド の時系列データ [2023年度]

9612 (株)ラックランドの時系列データ [2023年度]