KabuInsight

ラックランド

9612
プライム/サービス業/LUCKLAND CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,607.01,639.01,607.01,632.0-11.0-0.67%37,800
2026-03-121,675.01,675.01,629.01,643.0-42.0-2.49%53,200
2026-03-111,670.01,708.01,665.01,685.0+24.0+1.44%28,500
2026-03-101,672.01,672.01,629.01,661.0+29.0+1.78%37,600
2026-03-091,621.01,707.01,618.01,632.0-16.0-0.97%131,000
2026-03-061,608.01,672.01,601.01,648.0+11.0+0.67%59,100
2026-03-051,649.01,650.01,617.01,637.0+81.0+5.21%58,300
2026-03-041,626.01,630.01,522.01,556.0-95.0-5.75%161,100
2026-03-031,709.01,710.01,651.01,651.0-78.0-4.51%122,200
2026-03-021,699.01,734.01,699.01,729.0-50.0-2.81%132,200
2026-02-271,779.01,798.01,760.01,779.0-3.0-0.17%35,700
2026-02-261,766.01,810.01,766.01,782.0+16.0+0.91%48,500
2026-02-251,771.01,790.01,756.01,766.0-4.0-0.23%58,200
2026-02-241,733.01,810.01,732.01,770.0+25.0+1.43%54,000
2026-02-201,788.01,788.01,738.01,745.0-38.0-2.13%41,400
2026-02-191,752.01,829.01,694.01,783.0-9.0-0.50%136,100
2026-02-181,707.01,797.01,707.01,792.0+59.0+3.40%94,200
2026-02-171,646.01,737.01,631.01,733.0+90.0+5.48%177,700
2026-02-161,657.01,742.01,590.01,643.0-174.0-9.58%419,900
2026-02-131,875.01,885.01,796.01,817.0-33.0-1.78%98,100
2026-02-121,885.01,901.01,833.01,850.0-38.0-2.01%68,200
2026-02-101,898.01,905.01,874.01,888.0+26.0+1.40%78,700
2026-02-091,801.01,887.01,797.01,862.0+48.0+2.65%112,400
2026-02-061,780.01,819.01,780.01,814.0+10.0+0.55%47,600
2026-02-051,800.01,826.01,796.01,804.0+2.0+0.11%37,800
2026-02-041,795.01,843.01,791.01,802.0-9.0-0.50%42,200
2026-02-031,761.01,826.01,761.01,811.0+51.0+2.90%42,400
2026-02-021,810.01,821.01,753.01,760.0-62.0-3.40%90,600
2026-01-301,828.01,837.01,815.01,822.0-15.0-0.82%38,900
2026-01-291,806.01,848.01,792.01,837.0+22.0+1.21%62,900
2026-01-281,825.01,848.01,813.01,815.0-25.0-1.36%45,400
2026-01-271,831.01,852.01,825.01,840.0+5.0+0.27%34,800
2026-01-261,865.01,870.01,833.01,835.0-47.0-2.50%80,500
2026-01-231,865.01,894.01,863.01,882.0-1.0-0.05%32,100
2026-01-221,875.01,902.01,875.01,883.0-1.0-0.05%50,400
2026-01-211,850.01,905.01,840.01,884.0+21.0+1.13%44,600
2026-01-201,892.01,905.01,854.01,863.0-29.0-1.53%43,600
2026-01-191,925.01,931.01,882.01,892.0-46.0-2.37%52,600
2026-01-161,900.01,940.01,891.01,938.0+26.0+1.36%47,400
2026-01-151,895.01,933.01,895.01,912.0-4.0-0.21%32,600
2026-01-141,858.01,925.01,858.01,916.0+47.0+2.51%60,500
2026-01-131,865.01,875.01,833.01,869.0-9.0-0.48%64,400
2026-01-091,884.01,908.01,839.01,878.0-21.0-1.11%60,200
2026-01-081,926.01,941.01,890.01,899.0-37.0-1.91%58,400
2026-01-071,932.01,958.01,925.01,936.0-5.0-0.26%56,800
2026-01-061,958.01,958.01,912.01,941.0+23.0+1.20%69,100
2026-01-051,950.01,955.01,882.01,918.0-11.0-0.57%105,900
2025-12-301,860.01,966.01,851.01,929.0+49.0+2.61%113,500
2025-12-291,808.01,907.01,806.01,880.0+92.0+5.15%149,000
2025-12-261,780.01,798.01,773.01,788.0+29.0+1.65%54,200
2025-12-251,766.01,788.01,747.01,759.0+7.0+0.40%48,100
2025-12-241,754.01,783.01,750.01,752.0-11.0-0.62%49,000
2025-12-231,778.01,798.01,761.01,763.0-14.0-0.79%49,900
2025-12-221,752.01,817.01,740.01,777.0+14.0+0.79%72,900
2025-12-191,686.01,766.01,686.01,763.0+68.0+4.01%85,000
2025-12-181,658.01,709.01,637.01,695.0+37.0+2.23%208,100
2025-12-171,685.01,695.01,655.01,658.0-33.0-1.95%28,600
2025-12-161,726.01,726.01,671.01,691.0-41.0-2.37%44,400
2025-12-151,695.01,739.01,695.01,732.0+35.0+2.06%37,400
2025-12-121,692.01,699.01,665.01,697.0+37.0+2.23%46,300
2025-12-111,694.01,700.01,635.01,660.0-43.0-2.52%58,600
2025-12-101,738.01,760.01,694.01,703.0-56.0-3.18%92,100
2025-12-091,720.01,859.01,717.01,759.0+6.0+0.34%150,600
2025-12-081,615.01,762.01,551.01,753.0+58.0+3.42%314,700
2025-12-051,701.01,728.01,688.01,695.0-23.0-1.34%40,600
2025-12-041,710.01,731.01,708.01,718.0+8.0+0.47%39,100
2025-12-031,746.01,749.01,708.01,710.0-29.0-1.67%64,300
2025-12-021,818.01,837.01,739.01,739.0-89.0-4.87%74,500
2025-12-011,815.01,840.01,798.01,828.0-21.0-1.14%46,000
2025-11-281,825.01,850.01,820.01,849.0+16.0+0.87%42,100
2025-11-271,825.01,862.01,815.01,833.0-22.0-1.19%78,500
2025-11-261,865.01,877.01,812.01,855.0-15.0-0.80%94,400
2025-11-251,751.01,870.01,750.01,870.0+174.0+10.26%236,200
2025-11-211,643.01,716.01,630.01,696.0+13.0+0.77%105,000
2025-11-201,770.01,771.01,641.01,683.0-77.0-4.38%208,600
2025-11-191,749.01,765.01,707.01,760.0+7.0+0.40%200,800
2025-11-181,618.01,785.01,610.01,753.0+258.0+17.26%895,000
2025-11-171,495.01,495.01,495.01,495.0+300.0+25.10%68,300
2025-11-141,207.01,216.01,192.01,195.0-21.0-1.73%68,200
2025-11-131,214.01,222.01,199.01,216.0+9.0+0.75%33,300
2025-11-121,181.01,207.01,174.01,207.0+39.0+3.34%40,400
2025-11-111,163.01,177.01,160.01,168.0+9.0+0.78%28,000
2025-11-101,150.01,164.01,147.01,159.0+14.0+1.22%26,400
2025-11-071,132.01,153.01,132.01,145.0+6.0+0.53%15,800
2025-11-061,154.01,155.01,134.01,139.0-1.0-0.09%24,000
2025-11-051,151.01,157.01,130.01,140.0-15.0-1.30%52,100
2025-11-041,159.01,171.01,155.01,155.0-12.0-1.03%19,900
2025-10-311,163.01,176.01,159.01,167.00.00.00%26,900
2025-10-301,158.01,178.01,158.01,167.0+9.0+0.78%32,700
2025-10-291,187.01,190.01,158.01,158.0-28.0-2.36%40,900
2025-10-281,213.01,214.01,186.01,186.0-32.0-2.63%28,700
2025-10-271,215.01,231.01,210.01,218.0+2.0+0.16%29,900
2025-10-241,222.01,230.01,212.01,216.0-5.0-0.41%17,200
2025-10-231,202.01,227.01,202.01,221.0+6.0+0.49%12,400
2025-10-221,195.01,223.01,195.01,215.0+10.0+0.83%19,300
2025-10-211,192.01,211.01,192.01,205.0+5.0+0.42%23,800
2025-10-201,194.01,207.01,186.01,200.0+20.0+1.69%18,100
2025-10-171,207.01,214.01,180.01,180.0-39.0-3.20%28,900
2025-10-161,229.01,240.01,219.01,219.0-16.0-1.30%14,400
2025-10-151,196.01,235.01,196.01,235.0+42.0+3.52%26,700
2025-10-141,188.01,212.01,183.01,193.0-8.0-0.67%36,800
2025-10-101,210.01,216.01,198.01,201.0-22.0-1.80%23,000
2025-10-091,203.01,223.01,186.01,223.0+13.0+1.07%39,600
2025-10-081,200.01,224.01,199.01,210.0+3.0+0.25%37,900
2025-10-071,210.01,214.01,193.01,207.0-12.0-0.98%42,100
2025-10-061,231.01,240.01,212.01,219.0-12.0-0.97%41,000
2025-10-031,227.01,242.01,227.01,231.0-6.0-0.49%18,600
2025-10-021,260.01,266.01,230.01,237.0-22.0-1.75%50,900
2025-10-011,288.01,289.01,258.01,259.0-44.0-3.38%50,100
2025-09-301,327.01,327.01,274.01,303.0-28.0-2.10%97,100
2025-09-291,333.01,338.01,326.01,331.0-16.0-1.19%29,500
2025-09-261,347.01,350.01,331.01,347.0+2.0+0.15%32,500
2025-09-251,333.01,346.01,329.01,345.0-2.0-0.15%42,300
2025-09-241,334.01,347.01,319.01,347.0+7.0+0.52%45,300
2025-09-221,341.01,360.01,336.01,340.0-2.0-0.15%37,700
2025-09-191,359.01,360.01,325.01,342.0+1.0+0.07%97,800
2025-09-181,310.01,349.01,293.01,341.0+40.0+3.07%106,000
2025-09-171,283.01,310.01,282.01,301.0+20.0+1.56%51,200
2025-09-161,275.01,303.01,272.01,281.0-9.0-0.70%41,300
2025-09-121,276.01,290.01,261.01,290.0——52,100

直近120営業日分を表示