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
2019/12/30 1,105 1,135 1,089 1,125 86,200
2019/12/27 1,120 1,142 1,103 1,108 112,200
2019/12/26 1,138 1,189 1,098 1,144 358,200
2019/12/25 1,052 1,155 1,050 1,108 113,600
2019/12/24 1,061 1,078 1,042 1,061 114,700
2019/12/23 1,077 1,078 1,031 1,045 181,800
2019/12/20 1,115 1,127 1,080 1,088 161,800
2019/12/19 1,129 1,143 1,098 1,103 99,900
2019/12/18 1,150 1,153 1,052 1,112 237,600
2019/12/17 1,119 1,163 1,106 1,152 219,900
2019/12/16 1,096 1,175 1,096 1,137 273,700
2019/12/13 1,096 1,126 1,081 1,103 193,300
2019/12/12 1,148 1,170 1,064 1,126 525,400
2019/12/11 1,130 1,136 1,086 1,124 1,180,000
2019/12/10 950 999 932 986 177,800
2019/12/09 962 968 941 952 40,100
2019/12/06 976 976 947 962 69,500
2019/12/05 985 985 954 974 127,400
2019/12/04 908 968 898 955 172,600
2019/12/03 902 924 896 917 61,800
2019/12/02 914 921 901 910 46,700
2019/11/29 899 921 899 914 97,000
2019/11/28 901 909 884 899 77,100
2019/11/27 882 914 882 903 132,500
2019/11/26 894 909 880 884 91,200
2019/11/25 875 895 874 883 67,300
2019/11/22 850 876 850 872 81,600
2019/11/21 847 860 836 855 34,500
2019/11/20 850 857 842 850 42,400
2019/11/19 836 870 832 855 86,200
2019/11/18 824 836 818 828 38,100
2019/11/15 812 826 810 822 39,000
2019/11/14 823 823 813 815 47,200
2019/11/13 829 829 805 819 62,300
2019/11/12 830 835 816 828 102,200
2019/11/11 834 836 824 830 29,500
2019/11/08 847 852 821 828 57,800
2019/11/07 842 848 821 844 97,900
2019/11/06 845 869 827 842 163,900
2019/11/05 866 890 866 890 129,300
2019/11/01 840 859 831 858 72,500
2019/10/31 839 849 834 840 26,400
2019/10/30 857 861 834 841 53,800
2019/10/29 858 871 855 862 20,500
2019/10/28 877 877 859 860 43,100
2019/10/25 883 885 867 878 45,700
2019/10/24 885 885 873 878 31,300
2019/10/23 878 886 870 883 48,600
2019/10/21 871 890 865 868 71,500
2019/10/18 867 891 860 886 68,000
2019/10/17 867 874 848 869 54,100
2019/10/16 900 906 857 874 91,200
2019/10/15 870 928 869 885 86,200
2019/10/11 887 888 862 870 40,700
2019/10/10 901 908 875 875 94,500
2019/10/09 905 917 900 914 47,100
2019/10/08 917 919 896 915 102,400
2019/10/07 891 923 879 922 135,400
2019/10/04 887 897 868 891 103,800
2019/10/03 835 888 835 886 81,600
2019/10/02 841 867 828 859 75,600
2019/10/01 818 855 807 855 98,700
2019/09/30 847 861 802 803 128,000
2019/09/27 852 892 852 865 151,800
2019/09/26 817 858 815 855 99,300
2019/09/25 820 826 794 817 62,400
2019/09/24 779 827 777 826 150,900
2019/09/20 780 780 769 776 38,900
2019/09/19 780 790 770 774 48,800
2019/09/18 780 800 770 781 110,400
2019/09/17 791 797 781 795 35,900
2019/09/13 784 787 775 785 20,700
2019/09/12 791 798 780 783 56,900
2019/09/11 773 795 773 789 51,800
2019/09/10 789 793 779 780 20,900
2019/09/09 780 785 772 783 14,500
2019/09/06 767 786 767 771 44,800
2019/09/05 775 791 772 779 36,000
2019/09/04 771 772 763 769 28,000
2019/09/03 764 776 764 776 22,600
2019/09/02 765 777 760 764 31,500
2019/08/30 770 773 763 767 20,600
2019/08/29 777 777 757 768 31,600
2019/08/28 777 778 761 763 44,500
2019/08/27 785 785 773 775 22,100
2019/08/26 780 795 770 775 60,300
2019/08/23 800 800 786 788 38,600
2019/08/22 797 820 785 789 129,800
2019/08/21 770 772 762 767 35,100
2019/08/20 783 785 775 780 38,200
2019/08/19 787 791 778 783 38,000
2019/08/16 768 787 766 783 36,300
2019/08/15 760 789 752 775 100,500
2019/08/14 794 800 764 784 78,000
2019/08/13 780 797 779 779 55,800
2019/08/09 775 798 770 795 48,200
2019/08/08 762 771 751 760 63,900
2019/08/07 795 795 753 753 87,000
2019/08/06 750 800 750 780 204,100
2019/08/05 820 824 778 807 163,600
2019/08/02 801 819 791 818 69,300
2019/08/01 810 818 805 807 49,200
2019/07/31 812 826 811 812 50,000
2019/07/30 820 827 811 812 69,800
2019/07/29 820 827 816 820 59,200
2019/07/26 820 828 812 820 43,000
2019/07/25 820 828 812 822 40,600
2019/07/24 823 825 815 822 44,700
2019/07/23 812 835 811 821 56,700
2019/07/22 814 815 803 812 61,000
2019/07/19 819 837 811 822 57,200
2019/07/18 840 841 805 809 189,600
2019/07/17 835 854 812 847 119,400
2019/07/16 845 852 825 831 100,200
2019/07/12 885 886 847 852 156,000
2019/07/11 928 929 868 871 238,200
2019/07/10 890 956 889 933 312,200
2019/07/09 878 896 873 889 97,400
2019/07/08 871 886 860 878 118,300
2019/07/05 860 884 851 868 157,700
2019/07/04 842 885 835 865 197,700
2019/07/03 833 849 824 843 143,200
2019/07/02 811 842 809 833 205,500
2019/07/01 823 825 800 809 132,000
2019/06/28 773 838 771 820 549,500
2019/06/27 759 759 737 749 94,500
2019/06/26 762 762 738 759 66,800
2019/06/25 771 772 736 752 108,100
2019/06/24 791 793 734 766 214,000
2019/06/21 805 805 789 791 66,400
2019/06/20 810 812 799 805 59,900
2019/06/19 808 812 803 805 30,100
2019/06/18 822 823 800 803 55,000
2019/06/17 817 820 799 820 81,700
2019/06/14 810 818 799 817 67,700
2019/06/13 828 830 810 813 45,600
2019/06/12 848 861 832 837 53,500
2019/06/11 827 849 820 848 79,500
2019/06/10 818 824 815 823 43,600
2019/06/07 802 806 787 803 58,300
2019/06/06 795 802 787 787 47,800
2019/06/05 797 808 777 783 83,600
2019/06/04 782 788 771 788 45,100
2019/06/03 798 800 764 781 120,400
2019/05/31 820 820 796 811 59,300
2019/05/30 836 836 807 817 60,200
2019/05/29 813 845 800 844 74,800
2019/05/28 823 826 800 812 70,500
2019/05/27 827 839 822 826 46,800
2019/05/24 849 849 815 822 106,100
2019/05/23 879 893 850 854 84,300
2019/05/22 879 881 862 879 48,300
2019/05/21 871 871 850 865 53,500
2019/05/20 878 895 866 872 74,200
2019/05/17 873 897 865 869 58,200
2019/05/16 910 910 864 870 99,600
2019/05/15 920 935 893 907 111,900
2019/05/14 892 920 856 913 94,600
2019/05/13 935 935 909 922 86,900
2019/05/10 941 960 908 939 133,600
2019/05/09 999 1,011 933 944 417,200
2019/05/08 892 906 880 901 85,300
2019/05/07 896 932 882 903 90,700
2019/04/26 856 899 856 891 81,400
2019/04/25 870 875 845 870 52,300
2019/04/24 865 878 851 855 29,300
2019/04/23 870 872 848 870 69,800
2019/04/22 880 880 860 866 62,000
2019/04/19 886 893 875 878 26,800
2019/04/18 901 902 873 884 100,400
2019/04/17 908 908 896 901 41,900
2019/04/16 900 908 878 907 54,400
2019/04/15 889 910 857 892 177,100
2019/04/12 861 870 848 852 48,300
2019/04/11 870 875 850 855 51,200
2019/04/10 873 894 862 884 35,300
2019/04/09 895 896 867 873 40,600
2019/04/08 880 914 878 896 86,300
2019/04/05 844 882 838 867 74,300
2019/04/04 847 855 837 838 17,700
2019/04/03 827 852 820 846 40,100
2019/04/02 848 859 801 835 203,700
2019/04/01 870 870 840 850 70,100
2019/03/29 880 884 846 855 107,800
2019/03/28 906 906 866 894 75,000
2019/03/27 873 919 866 894 114,400
2019/03/26 891 898 843 861 121,100
2019/03/25 851 873 850 870 55,000
2019/03/22 898 906 880 881 55,900
2019/03/20 878 899 872 898 97,100
2019/03/19 895 905 869 878 71,600
2019/03/18 881 905 880 891 82,500
2019/03/15 855 890 855 866 55,900
2019/03/14 869 882 853 853 70,300
2019/03/13 832 871 826 868 177,900
2019/03/12 820 851 808 819 139,700
2019/03/11 789 817 770 807 380,600
2019/03/08 875 875 827 834 162,400
2019/03/07 891 900 877 881 49,600
2019/03/06 881 909 868 901 53,600
2019/03/05 891 894 873 873 77,300
2019/03/04 870 922 870 900 80,100
2019/03/01 856 881 856 869 33,100
2019/02/28 895 895 863 864 53,200
2019/02/27 878 892 866 887 52,200
2019/02/26 903 905 850 872 82,800
2019/02/25 894 915 874 902 109,700
2019/02/22 866 900 866 879 68,200
2019/02/21 928 930 857 875 286,200
2019/02/20 930 947 915 929 117,200
2019/02/19 950 977 911 930 104,100
2019/02/18 893 959 893 938 128,700
2019/02/15 853 900 853 881 157,300
2019/02/14 961 970 887 900 200,300
2019/02/13 1,007 1,017 962 965 83,400
2019/02/12 1,000 1,016 956 992 293,600
2019/02/08 1,120 1,150 873 1,069 246,800
2019/02/07 1,088 1,150 1,071 1,136 293,800
2019/02/06 1,070 1,086 1,043 1,086 88,200
2019/02/05 1,077 1,078 1,041 1,049 103,100
2019/02/04 1,040 1,075 1,025 1,068 121,300
2019/02/01 1,027 1,039 1,007 1,026 62,200
2019/01/31 1,009 1,027 1,002 1,027 85,100
2019/01/30 1,018 1,028 991 1,001 89,700
2019/01/29 993 1,015 970 1,015 88,000
2019/01/28 1,025 1,025 990 994 45,900
2019/01/25 1,022 1,026 991 1,001 66,900
2019/01/24 988 1,019 963 1,015 197,100
2019/01/23 907 985 907 980 183,200
2019/01/22 939 939 904 920 63,000
2019/01/21 940 948 931 940 56,300
2019/01/18 943 955 926 931 64,500
2019/01/17 932 953 920 940 98,100
2019/01/16 939 939 905 932 96,800
2019/01/15 921 932 900 929 127,800
2019/01/11 859 941 859 917 235,500
2019/01/10 919 919 840 847 166,100
2019/01/09 861 963 861 926 320,700
2019/01/08 806 866 804 859 130,500
2019/01/07 792 818 790 791 105,200
2019/01/04 720 783 713 777 67,800

このページの先頭へ