日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ