ランシステム(3326)の株価時系列情報
ランシステム(3326)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 |
---|---|---|---|---|---|
2024/04/24 | 409 | 410 | 405 | 406 | 2,100 |
2024/04/23 | 413 | 413 | 412 | 412 | 1,400 |
2024/04/22 | 404 | 413 | 404 | 413 | 600 |
2024/04/19 | 407 | 407 | 403 | 405 | 3,700 |
2024/04/18 | 407 | 413 | 407 | 409 | 1,000 |
2024/04/17 | 408 | 412 | 408 | 412 | 500 |
2024/04/16 | 410 | 411 | 407 | 408 | 500 |
2024/04/15 | 413 | 413 | 410 | 412 | 1,100 |
2024/04/12 | 409 | 413 | 404 | 413 | 1,800 |
2024/04/11 | 411 | 411 | 401 | 409 | 3,100 |
2024/04/10 | 408 | 411 | 408 | 411 | 300 |
2024/04/09 | 411 | 411 | 411 | 411 | 300 |
2024/04/08 | 407 | 412 | 406 | 412 | 1,700 |
2024/04/05 | 416 | 416 | 395 | 404 | 8,000 |
2024/04/04 | 428 | 428 | 416 | 416 | 4,200 |
2024/04/03 | 421 | 428 | 421 | 426 | 4,300 |
2024/04/02 | 431 | 431 | 422 | 429 | 4,300 |
2024/04/01 | 435 | 435 | 428 | 432 | 5,300 |
2024/03/29 | 440 | 440 | 425 | 435 | 6,800 |
2024/03/28 | 457 | 457 | 435 | 440 | 2,700 |
2024/03/27 | 449 | 449 | 443 | 449 | 3,000 |
2024/03/26 | 445 | 449 | 444 | 449 | 4,600 |
2024/03/25 | 439 | 444 | 435 | 443 | 2,100 |
2024/03/22 | 435 | 439 | 435 | 439 | 1,600 |
2024/03/21 | 428 | 439 | 428 | 439 | 1,600 |
2024/03/19 | 429 | 433 | 429 | 429 | 2,700 |
2024/03/18 | 422 | 429 | 421 | 429 | 4,300 |
2024/03/15 | 424 | 429 | 420 | 427 | 3,800 |
2024/03/14 | 429 | 429 | 427 | 427 | 600 |
2024/03/13 | 427 | 428 | 422 | 425 | 1,800 |
2024/03/12 | 418 | 421 | 413 | 418 | 5,400 |
2024/03/11 | 437 | 439 | 420 | 424 | 4,700 |
2024/03/08 | 440 | 445 | 435 | 439 | 9,000 |
2024/03/07 | 442 | 446 | 437 | 442 | 9,200 |
2024/03/06 | 431 | 450 | 413 | 448 | 29,200 |
2024/03/05 | 434 | 434 | 431 | 432 | 1,800 |
2024/03/04 | 432 | 432 | 428 | 432 | 4,800 |
2024/03/01 | 432 | 444 | 429 | 437 | 6,700 |
2024/02/29 | 425 | 431 | 425 | 431 | 5,800 |
2024/02/28 | 429 | 433 | 421 | 426 | 9,600 |
2024/02/27 | 434 | 437 | 429 | 429 | 1,900 |
2024/02/26 | 433 | 439 | 430 | 434 | 10,600 |
2024/02/22 | 433 | 435 | 427 | 433 | 2,600 |
2024/02/21 | 432 | 433 | 427 | 433 | 3,700 |
2024/02/20 | 432 | 442 | 432 | 434 | 3,200 |
2024/02/19 | 428 | 447 | 428 | 435 | 6,700 |
2024/02/16 | 435 | 436 | 425 | 426 | 8,200 |
2024/02/15 | 431 | 443 | 413 | 435 | 23,400 |
2024/02/14 | 428 | 452 | 424 | 431 | 30,000 |
2024/02/13 | 406 | 469 | 406 | 436 | 112,600 |
2024/02/09 | 406 | 410 | 406 | 408 | 9,300 |
2024/02/08 | 421 | 421 | 406 | 406 | 65,300 |
2024/02/07 | 452 | 465 | 445 | 453 | 54,400 |
2024/02/06 | 449 | 457 | 435 | 438 | 18,900 |
2024/02/05 | 430 | 462 | 420 | 436 | 53,500 |
2024/02/02 | 415 | 423 | 414 | 421 | 14,200 |
2024/02/01 | 412 | 416 | 412 | 415 | 3,900 |
2024/01/31 | 410 | 413 | 406 | 413 | 3,800 |
2024/01/30 | 405 | 410 | 405 | 410 | 3,000 |
2024/01/29 | 406 | 407 | 404 | 407 | 2,300 |
2024/01/26 | 405 | 409 | 403 | 406 | 3,100 |
2024/01/25 | 402 | 405 | 401 | 405 | 500 |
2024/01/24 | 405 | 406 | 402 | 402 | 2,800 |
2024/01/23 | 404 | 407 | 400 | 404 | 5,800 |
2024/01/22 | 399 | 405 | 399 | 402 | 4,000 |
2024/01/19 | 398 | 403 | 398 | 401 | 1,900 |
2024/01/18 | 402 | 403 | 398 | 402 | 3,800 |
2024/01/17 | 404 | 404 | 396 | 403 | 13,800 |
2024/01/16 | 407 | 409 | 403 | 403 | 2,900 |
2024/01/15 | 407 | 408 | 403 | 405 | 4,100 |
2024/01/12 | 396 | 402 | 395 | 402 | 4,000 |
2024/01/11 | 399 | 400 | 397 | 397 | 1,200 |
2024/01/10 | 404 | 404 | 400 | 403 | 4,000 |
2024/01/09 | 398 | 400 | 393 | 399 | 2,900 |
2024/01/05 | 395 | 398 | 391 | 398 | 2,100 |
2024/01/04 | 380 | 402 | 380 | 395 | 8,500 |
2023/12/29 | 388 | 400 | 385 | 385 | 8,800 |
2023/12/28 | 372 | 394 | 372 | 389 | 6,100 |
2023/12/27 | 374 | 382 | 370 | 371 | 33,000 |
2023/12/26 | 388 | 390 | 378 | 381 | 11,100 |
2023/12/25 | 388 | 392 | 384 | 388 | 18,600 |
2023/12/22 | 386 | 393 | 386 | 389 | 4,400 |
2023/12/21 | 394 | 394 | 383 | 385 | 8,600 |
2023/12/20 | 395 | 395 | 390 | 395 | 4,600 |
2023/12/19 | 390 | 392 | 387 | 392 | 2,200 |
2023/12/18 | 387 | 391 | 384 | 390 | 5,100 |
2023/12/15 | 381 | 391 | 375 | 391 | 15,600 |
2023/12/14 | 383 | 389 | 382 | 386 | 9,800 |
2023/12/13 | 389 | 389 | 382 | 384 | 8,400 |
2023/12/12 | 391 | 397 | 387 | 388 | 3,900 |
2023/12/11 | 384 | 397 | 384 | 397 | 4,000 |
2023/12/08 | 387 | 393 | 385 | 386 | 9,900 |
2023/12/07 | 395 | 395 | 388 | 388 | 5,100 |
2023/12/06 | 391 | 395 | 390 | 390 | 6,600 |
2023/12/05 | 403 | 403 | 393 | 393 | 3,100 |
2023/12/04 | 389 | 398 | 389 | 398 | 5,900 |
2023/12/01 | 395 | 398 | 388 | 388 | 10,700 |
2023/11/30 | 396 | 399 | 392 | 395 | 10,000 |
2023/11/29 | 399 | 400 | 396 | 398 | 5,100 |
2023/11/28 | 404 | 405 | 396 | 396 | 16,300 |
2023/11/27 | 404 | 409 | 402 | 402 | 9,600 |
2023/11/24 | 403 | 410 | 403 | 408 | 12,200 |
2023/11/22 | 411 | 434 | 402 | 402 | 75,800 |
2023/11/21 | 450 | 485 | 401 | 403 | 985,800 |
2023/11/20 | 412 | 416 | 404 | 410 | 8,800 |
2023/11/17 | 408 | 422 | 404 | 408 | 12,400 |
2023/11/16 | 395 | 405 | 385 | 405 | 14,700 |
2023/11/15 | 391 | 397 | 386 | 394 | 4,000 |
2023/11/14 | 389 | 397 | 389 | 396 | 3,000 |
2023/11/13 | 396 | 401 | 383 | 395 | 9,600 |
2023/11/10 | 407 | 407 | 391 | 397 | 7,600 |
2023/11/09 | 376 | 405 | 367 | 401 | 57,000 |
2023/11/08 | 391 | 432 | 376 | 392 | 128,600 |
2023/11/07 | 382 | 393 | 382 | 385 | 9,900 |
2023/11/06 | 386 | 394 | 382 | 384 | 8,300 |
2023/11/02 | 375 | 380 | 374 | 378 | 3,100 |
2023/11/01 | 372 | 374 | 371 | 374 | 3,300 |
2023/10/31 | 365 | 375 | 365 | 375 | 4,300 |
2023/10/30 | 367 | 372 | 363 | 370 | 3,900 |
2023/10/27 | 373 | 373 | 368 | 373 | 1,100 |
2023/10/26 | 372 | 374 | 367 | 370 | 9,600 |
2023/10/25 | 368 | 372 | 367 | 372 | 3,900 |
2023/10/24 | 367 | 371 | 361 | 371 | 12,900 |
2023/10/23 | 372 | 378 | 362 | 369 | 30,600 |
2023/10/20 | 389 | 390 | 384 | 387 | 5,400 |
2023/10/19 | 391 | 394 | 387 | 392 | 7,500 |
2023/10/18 | 397 | 397 | 391 | 391 | 4,000 |
2023/10/17 | 393 | 397 | 387 | 393 | 5,900 |
2023/10/16 | 399 | 399 | 382 | 385 | 11,400 |
2023/10/13 | 392 | 400 | 386 | 400 | 9,500 |
2023/10/12 | 400 | 403 | 389 | 392 | 10,900 |
2023/10/11 | 405 | 406 | 394 | 394 | 9,700 |
2023/10/10 | 401 | 410 | 397 | 408 | 7,200 |
2023/10/06 | 400 | 410 | 393 | 401 | 15,300 |
2023/10/05 | 398 | 400 | 387 | 392 | 16,500 |
2023/10/04 | 406 | 446 | 388 | 395 | 102,100 |
2023/10/03 | 401 | 425 | 401 | 418 | 33,000 |
2023/10/02 | 401 | 410 | 401 | 408 | 8,300 |
2023/09/29 | 399 | 409 | 399 | 400 | 8,700 |
2023/09/28 | 395 | 411 | 380 | 399 | 36,700 |
2023/09/27 | 408 | 408 | 395 | 395 | 18,900 |
2023/09/26 | 403 | 409 | 397 | 408 | 16,900 |
2023/09/25 | 407 | 417 | 402 | 405 | 39,700 |
2023/09/22 | 403 | 415 | 401 | 415 | 11,100 |
2023/09/21 | 411 | 411 | 405 | 408 | 22,100 |
2023/09/20 | 411 | 418 | 403 | 407 | 46,500 |
2023/09/19 | 416 | 425 | 409 | 411 | 43,300 |
2023/09/15 | 454 | 497 | 419 | 424 | 233,800 |
2023/09/14 | 438 | 454 | 428 | 438 | 103,800 |
2023/09/13 | 490 | 494 | 443 | 446 | 465,700 |
2023/09/12 | 445 | 511 | 445 | 507 | 1,211,300 |
2023/09/11 | 467 | 488 | 427 | 431 | 300,500 |
2023/09/08 | 501 | 528 | 465 | 481 | 458,000 |
2023/09/07 | 550 | 606 | 479 | 528 | 2,153,500 |
2023/09/06 | 520 | 520 | 510 | 520 | 183,600 |
2023/09/05 | 440 | 440 | 440 | 440 | 26,100 |
2023/09/04 | 364 | 371 | 350 | 360 | 24,000 |
2023/09/01 | 359 | 370 | 359 | 363 | 5,900 |
2023/08/31 | 365 | 366 | 358 | 361 | 9,100 |
2023/08/30 | 355 | 368 | 355 | 363 | 12,800 |
2023/08/29 | 352 | 356 | 352 | 355 | 2,300 |
2023/08/28 | 352 | 360 | 351 | 354 | 7,400 |
2023/08/25 | 337 | 369 | 335 | 357 | 65,700 |
2023/08/24 | 336 | 339 | 335 | 335 | 5,400 |
2023/08/23 | 339 | 339 | 335 | 339 | 3,700 |
2023/08/22 | 341 | 341 | 336 | 339 | 3,000 |
2023/08/21 | 340 | 341 | 337 | 341 | 3,500 |
2023/08/18 | 333 | 340 | 333 | 337 | 4,200 |
2023/08/17 | 334 | 339 | 334 | 337 | 9,200 |
2023/08/16 | 336 | 340 | 334 | 337 | 10,600 |
2023/08/15 | 346 | 347 | 332 | 336 | 25,300 |
2023/08/14 | 354 | 361 | 344 | 349 | 7,900 |
2023/08/10 | 361 | 367 | 346 | 350 | 39,900 |
2023/08/09 | 369 | 390 | 368 | 390 | 46,800 |
2023/08/08 | 365 | 369 | 363 | 363 | 3,200 |
2023/08/07 | 363 | 364 | 361 | 364 | 2,300 |
2023/08/04 | 362 | 363 | 357 | 361 | 900 |
2023/08/03 | 359 | 361 | 359 | 360 | 1,700 |
2023/08/02 | 363 | 363 | 355 | 359 | 2,500 |
2023/08/01 | 362 | 363 | 360 | 363 | 1,700 |
2023/07/31 | 360 | 364 | 358 | 362 | 7,900 |
2023/07/28 | 357 | 361 | 354 | 354 | 2,000 |
2023/07/27 | 357 | 362 | 357 | 362 | 1,400 |
2023/07/26 | 358 | 360 | 356 | 360 | 900 |
2023/07/25 | 360 | 360 | 359 | 359 | 1,300 |
2023/07/24 | 360 | 360 | 356 | 359 | 2,000 |
2023/07/21 | 350 | 352 | 347 | 352 | 2,000 |
2023/07/20 | 349 | 350 | 349 | 350 | 400 |
2023/07/19 | 345 | 346 | 345 | 346 | 2,100 |
2023/07/18 | 347 | 365 | 345 | 346 | 12,200 |
2023/07/14 | 345 | 346 | 342 | 343 | 1,600 |
2023/07/13 | 341 | 343 | 341 | 342 | 1,600 |
2023/07/12 | 349 | 349 | 338 | 340 | 8,300 |
2023/07/11 | 347 | 349 | 347 | 349 | 400 |
2023/07/10 | 346 | 347 | 345 | 346 | 3,800 |
2023/07/07 | 350 | 350 | 346 | 349 | 2,300 |
2023/07/06 | 352 | 352 | 346 | 350 | 6,400 |
2023/07/05 | 358 | 358 | 351 | 353 | 8,500 |
2023/07/04 | 355 | 358 | 355 | 358 | 4,800 |
2023/07/03 | 360 | 366 | 357 | 358 | 4,800 |