ロードスターキャピタル(3482)の株価時系列情報
ロードスターキャピタル(3482)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 |
---|---|---|---|---|---|
2024/03/28 | 2,630 | 2,811 | 2,630 | 2,747 | 403,500 |
2024/03/27 | 2,600 | 2,639 | 2,561 | 2,567 | 153,600 |
2024/03/26 | 2,620 | 2,665 | 2,567 | 2,587 | 183,200 |
2024/03/25 | 2,602 | 2,670 | 2,562 | 2,627 | 192,400 |
2024/03/22 | 2,588 | 2,620 | 2,523 | 2,601 | 237,900 |
2024/03/21 | 2,540 | 2,634 | 2,528 | 2,553 | 429,300 |
2024/03/19 | 2,397 | 2,472 | 2,371 | 2,464 | 270,200 |
2024/03/18 | 2,405 | 2,475 | 2,366 | 2,396 | 216,600 |
2024/03/15 | 2,320 | 2,382 | 2,304 | 2,382 | 178,900 |
2024/03/14 | 2,269 | 2,330 | 2,233 | 2,315 | 140,800 |
2024/03/13 | 2,314 | 2,319 | 2,245 | 2,255 | 87,100 |
2024/03/12 | 2,276 | 2,310 | 2,251 | 2,300 | 109,600 |
2024/03/11 | 2,326 | 2,328 | 2,229 | 2,261 | 127,000 |
2024/03/08 | 2,325 | 2,409 | 2,323 | 2,354 | 163,000 |
2024/03/07 | 2,320 | 2,428 | 2,320 | 2,341 | 315,500 |
2024/03/06 | 2,237 | 2,359 | 2,220 | 2,302 | 267,500 |
2024/03/05 | 2,203 | 2,267 | 2,175 | 2,187 | 151,100 |
2024/03/04 | 2,260 | 2,266 | 2,175 | 2,210 | 192,300 |
2024/03/01 | 2,222 | 2,245 | 2,206 | 2,223 | 130,200 |
2024/02/29 | 2,262 | 2,287 | 2,227 | 2,246 | 145,400 |
2024/02/28 | 2,310 | 2,323 | 2,256 | 2,288 | 165,600 |
2024/02/27 | 2,338 | 2,375 | 2,296 | 2,304 | 156,500 |
2024/02/26 | 2,390 | 2,394 | 2,293 | 2,293 | 253,200 |
2024/02/22 | 2,236 | 2,394 | 2,236 | 2,390 | 308,300 |
2024/02/21 | 2,196 | 2,218 | 2,150 | 2,214 | 108,200 |
2024/02/20 | 2,272 | 2,272 | 2,181 | 2,192 | 220,700 |
2024/02/19 | 2,312 | 2,320 | 2,240 | 2,272 | 222,500 |
2024/02/16 | 2,151 | 2,305 | 2,121 | 2,262 | 539,300 |
2024/02/15 | 2,090 | 2,179 | 2,020 | 2,142 | 887,300 |
2024/02/14 | 1,913 | 1,916 | 1,845 | 1,851 | 323,900 |
2024/02/13 | 1,966 | 1,966 | 1,915 | 1,943 | 86,200 |
2024/02/09 | 1,937 | 1,971 | 1,935 | 1,938 | 68,600 |
2024/02/08 | 1,945 | 1,967 | 1,907 | 1,950 | 110,800 |
2024/02/07 | 1,910 | 1,955 | 1,910 | 1,944 | 86,900 |
2024/02/06 | 1,949 | 1,949 | 1,910 | 1,912 | 73,100 |
2024/02/05 | 1,911 | 1,964 | 1,904 | 1,960 | 87,600 |
2024/02/02 | 1,942 | 1,956 | 1,915 | 1,922 | 64,000 |
2024/02/01 | 1,967 | 1,984 | 1,906 | 1,926 | 149,400 |
2024/01/31 | 1,946 | 1,985 | 1,932 | 1,985 | 63,500 |
2024/01/30 | 1,995 | 2,010 | 1,961 | 1,961 | 67,300 |
2024/01/29 | 1,972 | 1,990 | 1,956 | 1,973 | 93,500 |
2024/01/26 | 1,957 | 2,024 | 1,954 | 1,967 | 150,300 |
2024/01/25 | 1,935 | 1,978 | 1,929 | 1,978 | 82,300 |
2024/01/24 | 1,938 | 1,974 | 1,934 | 1,945 | 92,200 |
2024/01/23 | 1,991 | 1,995 | 1,907 | 1,938 | 181,000 |
2024/01/22 | 1,925 | 1,974 | 1,916 | 1,962 | 147,700 |
2024/01/19 | 1,871 | 1,909 | 1,871 | 1,888 | 84,000 |
2024/01/18 | 1,853 | 1,896 | 1,853 | 1,867 | 105,600 |
2024/01/17 | 1,918 | 1,936 | 1,855 | 1,861 | 186,100 |
2024/01/16 | 1,956 | 1,963 | 1,916 | 1,918 | 105,300 |
2024/01/15 | 1,922 | 1,974 | 1,921 | 1,961 | 93,000 |
2024/01/12 | 1,962 | 1,978 | 1,918 | 1,937 | 152,800 |
2024/01/11 | 1,965 | 1,966 | 1,907 | 1,952 | 263,500 |
2024/01/10 | 1,989 | 2,006 | 1,965 | 1,965 | 136,800 |
2024/01/09 | 2,001 | 2,023 | 1,989 | 1,999 | 114,700 |
2024/01/05 | 2,020 | 2,040 | 1,993 | 2,000 | 69,000 |
2024/01/04 | 2,049 | 2,050 | 2,022 | 2,022 | 49,800 |
2023/12/29 | 2,039 | 2,057 | 2,012 | 2,057 | 72,700 |
2023/12/28 | 1,944 | 2,043 | 1,940 | 2,043 | 86,700 |
2023/12/27 | 2,023 | 2,027 | 1,989 | 2,027 | 134,400 |
2023/12/26 | 2,006 | 2,021 | 1,987 | 1,989 | 70,200 |
2023/12/25 | 2,058 | 2,060 | 1,997 | 2,006 | 52,200 |
2023/12/22 | 2,040 | 2,058 | 2,019 | 2,039 | 60,200 |
2023/12/21 | 2,050 | 2,064 | 2,036 | 2,045 | 69,900 |
2023/12/20 | 2,080 | 2,116 | 2,056 | 2,082 | 120,300 |
2023/12/19 | 1,999 | 2,064 | 1,991 | 2,059 | 81,100 |
2023/12/18 | 2,032 | 2,032 | 1,973 | 1,985 | 73,000 |
2023/12/15 | 1,952 | 2,038 | 1,952 | 2,032 | 79,800 |
2023/12/14 | 1,942 | 1,992 | 1,942 | 1,970 | 87,800 |
2023/12/13 | 1,970 | 1,970 | 1,931 | 1,941 | 70,000 |
2023/12/12 | 1,991 | 2,007 | 1,945 | 1,968 | 100,200 |
2023/12/11 | 2,008 | 2,025 | 1,945 | 1,951 | 127,300 |
2023/12/08 | 2,015 | 2,017 | 1,940 | 1,954 | 271,200 |
2023/12/07 | 2,102 | 2,120 | 2,027 | 2,032 | 142,200 |
2023/12/06 | 2,080 | 2,143 | 2,075 | 2,132 | 114,400 |
2023/12/05 | 2,200 | 2,226 | 2,068 | 2,070 | 220,100 |
2023/12/04 | 2,224 | 2,253 | 2,207 | 2,216 | 105,700 |
2023/12/01 | 2,222 | 2,259 | 2,218 | 2,224 | 149,700 |
2023/11/30 | 2,153 | 2,200 | 2,138 | 2,200 | 107,300 |
2023/11/29 | 2,167 | 2,199 | 2,145 | 2,157 | 106,200 |
2023/11/28 | 2,123 | 2,175 | 2,123 | 2,165 | 106,100 |
2023/11/27 | 2,120 | 2,145 | 2,109 | 2,124 | 71,900 |
2023/11/24 | 2,151 | 2,157 | 2,104 | 2,105 | 94,300 |
2023/11/22 | 2,050 | 2,145 | 2,045 | 2,131 | 158,400 |
2023/11/21 | 2,045 | 2,079 | 2,038 | 2,067 | 89,900 |
2023/11/20 | 2,050 | 2,066 | 2,022 | 2,030 | 62,900 |
2023/11/17 | 2,015 | 2,062 | 2,000 | 2,062 | 80,000 |
2023/11/16 | 2,006 | 2,037 | 1,989 | 2,019 | 58,500 |
2023/11/15 | 1,990 | 2,010 | 1,973 | 2,004 | 72,600 |
2023/11/14 | 2,006 | 2,012 | 1,970 | 1,970 | 60,400 |
2023/11/13 | 2,015 | 2,023 | 1,991 | 1,997 | 62,400 |
2023/11/10 | 2,017 | 2,033 | 1,989 | 2,012 | 104,000 |
2023/11/09 | 2,004 | 2,051 | 2,002 | 2,046 | 106,200 |
2023/11/08 | 2,067 | 2,075 | 2,008 | 2,008 | 117,900 |
2023/11/07 | 2,031 | 2,065 | 2,023 | 2,065 | 130,000 |
2023/11/06 | 2,020 | 2,068 | 1,997 | 2,063 | 184,200 |
2023/11/02 | 2,030 | 2,054 | 1,974 | 1,995 | 200,000 |
2023/11/01 | 1,936 | 2,032 | 1,905 | 2,030 | 668,800 |
2023/10/31 | 1,868 | 1,891 | 1,816 | 1,869 | 210,500 |
2023/10/30 | 1,890 | 1,905 | 1,862 | 1,891 | 123,600 |
2023/10/27 | 1,825 | 1,892 | 1,825 | 1,892 | 114,100 |
2023/10/26 | 1,826 | 1,848 | 1,805 | 1,813 | 61,000 |
2023/10/25 | 1,833 | 1,865 | 1,823 | 1,842 | 61,700 |
2023/10/24 | 1,790 | 1,831 | 1,753 | 1,831 | 135,000 |
2023/10/23 | 1,840 | 1,872 | 1,808 | 1,809 | 62,100 |
2023/10/20 | 1,825 | 1,864 | 1,825 | 1,842 | 53,900 |
2023/10/19 | 1,847 | 1,877 | 1,830 | 1,844 | 69,100 |
2023/10/18 | 1,859 | 1,875 | 1,833 | 1,866 | 61,700 |
2023/10/17 | 1,859 | 1,867 | 1,830 | 1,859 | 58,100 |
2023/10/16 | 1,847 | 1,855 | 1,808 | 1,818 | 85,700 |
2023/10/13 | 1,936 | 1,937 | 1,869 | 1,873 | 129,100 |
2023/10/12 | 1,922 | 1,949 | 1,899 | 1,949 | 179,500 |
2023/10/11 | 1,913 | 1,934 | 1,880 | 1,922 | 106,400 |
2023/10/10 | 1,900 | 1,926 | 1,889 | 1,914 | 112,600 |
2023/10/06 | 1,818 | 1,879 | 1,818 | 1,867 | 118,800 |
2023/10/05 | 1,759 | 1,812 | 1,753 | 1,808 | 90,700 |
2023/10/04 | 1,771 | 1,796 | 1,719 | 1,721 | 147,900 |
2023/10/03 | 1,883 | 1,883 | 1,822 | 1,822 | 89,100 |
2023/10/02 | 1,889 | 1,932 | 1,874 | 1,880 | 159,100 |
2023/09/29 | 1,869 | 1,913 | 1,833 | 1,856 | 135,800 |
2023/09/28 | 1,837 | 1,869 | 1,824 | 1,857 | 81,500 |
2023/09/27 | 1,799 | 1,841 | 1,796 | 1,841 | 75,200 |
2023/09/26 | 1,834 | 1,835 | 1,807 | 1,813 | 64,800 |
2023/09/25 | 1,845 | 1,855 | 1,829 | 1,834 | 52,400 |
2023/09/22 | 1,763 | 1,858 | 1,762 | 1,842 | 98,900 |
2023/09/21 | 1,846 | 1,864 | 1,781 | 1,785 | 86,300 |
2023/09/20 | 1,869 | 1,870 | 1,830 | 1,852 | 88,600 |
2023/09/19 | 1,793 | 1,859 | 1,782 | 1,856 | 147,400 |
2023/09/15 | 1,798 | 1,809 | 1,785 | 1,798 | 65,200 |
2023/09/14 | 1,783 | 1,798 | 1,771 | 1,787 | 46,000 |
2023/09/13 | 1,734 | 1,783 | 1,720 | 1,782 | 75,400 |
2023/09/12 | 1,715 | 1,748 | 1,711 | 1,735 | 58,300 |
2023/09/11 | 1,770 | 1,790 | 1,722 | 1,722 | 95,800 |
2023/09/08 | 1,762 | 1,786 | 1,762 | 1,774 | 58,500 |
2023/09/07 | 1,803 | 1,810 | 1,757 | 1,782 | 146,200 |
2023/09/06 | 1,830 | 1,835 | 1,801 | 1,821 | 93,700 |
2023/09/05 | 1,784 | 1,828 | 1,769 | 1,824 | 164,200 |
2023/09/04 | 1,765 | 1,785 | 1,759 | 1,778 | 77,500 |
2023/09/01 | 1,717 | 1,765 | 1,713 | 1,761 | 109,100 |
2023/08/31 | 1,722 | 1,737 | 1,713 | 1,720 | 31,200 |
2023/08/30 | 1,745 | 1,746 | 1,708 | 1,716 | 71,700 |
2023/08/29 | 1,709 | 1,749 | 1,702 | 1,743 | 117,500 |
2023/08/28 | 1,677 | 1,688 | 1,664 | 1,682 | 70,600 |
2023/08/25 | 1,623 | 1,673 | 1,622 | 1,671 | 71,200 |
2023/08/24 | 1,630 | 1,648 | 1,614 | 1,647 | 63,100 |
2023/08/23 | 1,598 | 1,629 | 1,583 | 1,628 | 115,700 |
2023/08/22 | 1,623 | 1,629 | 1,594 | 1,603 | 62,000 |
2023/08/21 | 1,610 | 1,618 | 1,593 | 1,607 | 124,800 |
2023/08/18 | 1,586 | 1,617 | 1,582 | 1,606 | 71,600 |
2023/08/17 | 1,601 | 1,616 | 1,573 | 1,615 | 117,000 |
2023/08/16 | 1,670 | 1,687 | 1,602 | 1,609 | 220,800 |
2023/08/15 | 1,734 | 1,739 | 1,667 | 1,692 | 155,700 |
2023/08/14 | 1,751 | 1,759 | 1,717 | 1,720 | 93,000 |
2023/08/10 | 1,729 | 1,755 | 1,721 | 1,745 | 99,600 |
2023/08/09 | 1,707 | 1,740 | 1,690 | 1,737 | 151,200 |
2023/08/08 | 1,658 | 1,718 | 1,644 | 1,700 | 183,600 |
2023/08/07 | 1,640 | 1,675 | 1,585 | 1,665 | 505,600 |
2023/08/04 | 1,708 | 1,745 | 1,707 | 1,719 | 109,700 |
2023/08/03 | 1,739 | 1,739 | 1,702 | 1,717 | 72,400 |
2023/08/02 | 1,761 | 1,780 | 1,739 | 1,739 | 153,300 |
2023/08/01 | 1,760 | 1,795 | 1,755 | 1,793 | 156,800 |
2023/07/31 | 1,770 | 1,780 | 1,743 | 1,757 | 188,200 |
2023/07/28 | 1,717 | 1,767 | 1,709 | 1,741 | 355,900 |
2023/07/27 | 1,733 | 1,760 | 1,732 | 1,749 | 102,300 |
2023/07/26 | 1,706 | 1,743 | 1,699 | 1,732 | 132,800 |
2023/07/25 | 1,718 | 1,718 | 1,694 | 1,706 | 82,100 |
2023/07/24 | 1,660 | 1,703 | 1,660 | 1,702 | 150,500 |
2023/07/21 | 1,650 | 1,662 | 1,644 | 1,651 | 43,600 |
2023/07/20 | 1,671 | 1,671 | 1,651 | 1,657 | 66,600 |
2023/07/19 | 1,659 | 1,673 | 1,645 | 1,673 | 63,100 |
2023/07/18 | 1,641 | 1,652 | 1,631 | 1,652 | 58,100 |
2023/07/14 | 1,636 | 1,651 | 1,617 | 1,639 | 60,700 |
2023/07/13 | 1,625 | 1,649 | 1,601 | 1,635 | 81,200 |
2023/07/12 | 1,639 | 1,668 | 1,625 | 1,626 | 119,100 |
2023/07/11 | 1,617 | 1,635 | 1,613 | 1,628 | 66,100 |
2023/07/10 | 1,605 | 1,619 | 1,596 | 1,611 | 86,600 |
2023/07/07 | 1,592 | 1,623 | 1,584 | 1,608 | 113,600 |
2023/07/06 | 1,657 | 1,674 | 1,625 | 1,625 | 141,700 |
2023/07/05 | 1,691 | 1,691 | 1,658 | 1,668 | 150,200 |
2023/07/04 | 1,699 | 1,712 | 1,683 | 1,705 | 101,100 |
2023/07/03 | 1,694 | 1,709 | 1,686 | 1,709 | 113,100 |
2023/06/30 | 1,691 | 1,701 | 1,673 | 1,683 | 81,700 |
2023/06/29 | 1,708 | 1,724 | 1,681 | 1,694 | 99,200 |
2023/06/28 | 1,685 | 1,708 | 1,680 | 1,708 | 157,800 |
2023/06/27 | 1,669 | 1,689 | 1,647 | 1,667 | 171,200 |
2023/06/26 | 1,701 | 1,707 | 1,673 | 1,673 | 128,800 |
2023/06/23 | 1,740 | 1,748 | 1,685 | 1,701 | 223,400 |
2023/06/22 | 1,745 | 1,746 | 1,719 | 1,726 | 149,500 |
2023/06/21 | 1,710 | 1,743 | 1,702 | 1,735 | 149,800 |
2023/06/20 | 1,713 | 1,722 | 1,683 | 1,720 | 145,800 |
2023/06/19 | 1,678 | 1,725 | 1,660 | 1,721 | 300,200 |
2023/06/16 | 1,611 | 1,642 | 1,595 | 1,642 | 257,100 |
2023/06/15 | 1,583 | 1,608 | 1,579 | 1,590 | 90,800 |
2023/06/14 | 1,583 | 1,593 | 1,573 | 1,588 | 110,800 |
2023/06/13 | 1,604 | 1,605 | 1,575 | 1,578 | 112,400 |
2023/06/12 | 1,599 | 1,610 | 1,592 | 1,596 | 82,700 |
2023/06/09 | 1,586 | 1,607 | 1,581 | 1,588 | 115,300 |
2023/06/08 | 1,565 | 1,603 | 1,565 | 1,585 | 205,000 |
2023/06/07 | 1,619 | 1,632 | 1,564 | 1,564 | 234,200 |
2023/06/06 | 1,593 | 1,603 | 1,574 | 1,602 | 162,600 |