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
2020/12/30 903 914 885 900 161,100
2020/12/29 876 928 860 920 152,300
2020/12/28 936 942 901 906 382,100
2020/12/25 970 995 935 945 482,900
2020/12/24 915 933 906 923 62,500
2020/12/23 901 915 897 915 71,300
2020/12/22 929 929 883 896 181,400
2020/12/21 930 938 913 922 48,400
2020/12/18 940 943 920 924 54,900
2020/12/17 910 949 908 937 123,100
2020/12/16 936 948 910 910 129,500
2020/12/15 955 957 920 932 139,700
2020/12/14 973 973 941 970 105,100
2020/12/11 949 968 948 964 84,600
2020/12/10 938 946 917 944 99,100
2020/12/09 952 972 927 940 99,900
2020/12/08 914 972 914 967 87,500
2020/12/07 960 960 905 928 100,800
2020/12/04 960 982 930 960 90,300
2020/12/03 990 1,008 953 953 142,900
2020/12/02 971 1,006 968 988 129,800
2020/12/01 961 980 947 966 84,500
2020/11/30 970 980 936 965 130,900
2020/11/27 904 970 890 970 272,800
2020/11/26 890 900 883 894 51,000
2020/11/25 912 917 886 896 101,300
2020/11/24 890 912 881 902 155,500
2020/11/20 822 869 822 869 104,800
2020/11/19 846 851 821 827 102,500
2020/11/18 844 873 841 851 91,000
2020/11/17 885 905 851 854 146,700
2020/11/16 890 895 865 885 170,700
2020/11/13 912 912 886 891 101,200
2020/11/12 930 943 900 910 208,100
2020/11/11 886 934 873 930 223,000
2020/11/10 935 935 864 896 314,100
2020/11/09 910 935 896 926 185,900
2020/11/06 907 913 877 901 248,700
2020/11/05 906 924 877 892 319,600
2020/11/04 874 901 860 891 284,900
2020/11/02 872 931 828 863 913,600
2020/10/30 1,020 1,025 965 977 467,600
2020/10/29 985 1,017 960 996 429,800
2020/10/28 948 1,018 942 1,015 352,100
2020/10/27 920 978 910 948 400,000
2020/10/26 989 1,007 946 948 327,900
2020/10/23 997 998 935 987 607,800
2020/10/22 1,027 1,036 972 982 605,400
2020/10/21 1,072 1,081 1,030 1,048 280,500
2020/10/20 1,061 1,105 1,054 1,071 517,600
2020/10/19 1,094 1,134 1,050 1,066 1,144,500
2020/10/16 981 1,023 952 1,012 582,500
2020/10/15 1,009 1,021 951 961 442,900
2020/10/14 996 1,033 972 995 632,600
2020/10/13 940 1,060 925 1,005 1,504,500
2020/10/12 943 943 912 919 241,600
2020/10/09 937 948 915 923 287,200
2020/10/08 927 941 913 925 247,500
2020/10/07 918 938 907 925 268,500
2020/10/06 880 940 864 928 492,100
2020/10/05 848 896 848 876 241,300
2020/10/02 860 879 834 842 249,500
2020/09/30 870 870 839 847 163,200
2020/09/29 820 860 820 854 186,500
2020/09/28 845 847 812 817 162,900
2020/09/25 836 860 816 845 238,600
2020/09/24 888 888 840 843 359,500
2020/09/23 903 923 867 892 544,000
2020/09/18 832 919 819 888 982,200
2020/09/17 824 840 797 802 234,300
2020/09/16 828 855 820 828 161,700
2020/09/15 805 833 805 829 143,300
2020/09/14 822 822 793 805 85,800
2020/09/11 791 818 771 814 124,300
2020/09/10 836 836 790 791 213,700
2020/09/09 814 833 803 829 134,500
2020/09/08 802 840 784 840 212,500
2020/09/07 808 843 800 801 274,500
2020/09/04 760 816 760 808 240,800
2020/09/03 818 820 793 795 179,700
2020/09/02 818 832 792 806 333,000
2020/09/01 788 792 760 782 338,000
2020/08/31 824 828 781 800 391,100
2020/08/28 840 859 785 800 435,300
2020/08/27 881 881 826 841 423,200
2020/08/26 907 909 854 890 451,000
2020/08/25 942 960 905 917 599,000
2020/08/24 900 956 874 956 916,700
2020/08/21 825 840 796 806 306,000
2020/08/20 816 849 799 815 275,700
2020/08/19 769 825 761 816 519,400
2020/08/18 703 769 700 752 302,100
2020/08/17 701 702 686 700 57,800
2020/08/14 690 713 686 700 94,200
2020/08/13 679 709 677 700 124,100
2020/08/12 682 705 662 689 149,500
2020/08/11 700 729 680 682 304,900
2020/08/07 710 710 642 680 691,100
2020/08/06 655 655 655 655 22,200
2020/08/05 534 576 524 555 116,100
2020/08/04 505 538 501 532 69,100
2020/08/03 483 497 480 497 44,300
2020/07/31 495 495 470 470 49,000
2020/07/30 486 503 483 487 40,000
2020/07/29 500 505 482 483 56,900
2020/07/28 520 520 501 504 38,900
2020/07/27 530 530 504 520 65,900
2020/07/22 529 531 523 523 22,600
2020/07/21 529 540 526 527 34,100
2020/07/20 544 546 520 527 31,600
2020/07/17 551 556 540 541 54,800
2020/07/16 556 565 547 555 50,000
2020/07/15 540 560 540 556 43,500
2020/07/14 551 551 520 534 80,400
2020/07/13 560 564 530 545 80,600
2020/07/10 573 576 550 550 48,300
2020/07/09 596 598 574 574 49,200
2020/07/08 571 593 566 588 63,200
2020/07/07 588 598 573 580 57,700
2020/07/06 567 586 553 585 60,700
2020/07/03 548 572 548 559 55,200
2020/07/02 563 566 541 545 91,200
2020/07/01 570 575 556 563 68,000
2020/06/30 601 610 571 575 70,300
2020/06/29 599 604 578 578 86,200
2020/06/26 635 635 600 601 122,400
2020/06/25 660 670 621 634 111,500
2020/06/24 678 691 672 676 42,800
2020/06/23 698 706 675 677 53,400
2020/06/22 682 712 671 702 39,200
2020/06/19 675 677 661 672 36,100
2020/06/18 676 676 655 672 26,800
2020/06/17 680 681 661 668 48,900
2020/06/16 641 685 641 680 50,000
2020/06/15 671 690 632 633 86,100
2020/06/12 630 666 612 652 145,800
2020/06/11 720 729 667 680 123,000
2020/06/10 720 739 703 731 95,300
2020/06/09 685 720 680 717 143,900
2020/06/08 660 683 646 675 147,500
2020/06/05 610 648 606 642 62,400
2020/06/04 645 645 614 615 63,100
2020/06/03 640 650 625 632 55,300
2020/06/02 623 637 615 635 44,300
2020/06/01 623 627 610 618 38,800
2020/05/29 620 633 617 624 42,000
2020/05/28 620 654 613 628 85,000
2020/05/27 619 619 600 615 63,000
2020/05/26 619 629 608 619 60,200
2020/05/25 595 618 590 614 52,900
2020/05/22 583 590 571 575 32,000
2020/05/21 592 592 571 580 25,900
2020/05/20 594 596 575 584 35,000
2020/05/19 597 599 569 584 66,600
2020/05/18 596 600 582 587 33,600
2020/05/15 604 615 567 586 94,400
2020/05/14 625 632 604 604 151,600
2020/05/13 601 643 580 626 125,800
2020/05/12 576 632 576 611 175,900
2020/05/11 537 603 537 593 141,800
2020/05/08 525 550 523 537 93,700
2020/05/07 505 545 505 520 57,300
2020/05/01 500 527 491 512 148,300
2020/04/30 542 550 533 540 94,300
2020/04/28 540 540 518 532 48,300
2020/04/27 538 538 512 530 46,400
2020/04/24 539 539 512 518 58,200
2020/04/23 515 556 515 543 58,400
2020/04/22 510 520 502 510 60,600
2020/04/21 563 566 520 524 120,800
2020/04/20 543 574 525 569 102,000
2020/04/17 524 545 522 541 90,700
2020/04/16 527 531 511 526 72,100
2020/04/15 546 550 528 535 65,100
2020/04/14 515 547 515 545 106,000
2020/04/13 498 527 486 515 124,300
2020/04/10 493 509 487 503 85,300
2020/04/09 476 491 469 488 149,600
2020/04/08 490 495 443 470 280,700
2020/04/07 462 487 456 483 174,600
2020/04/06 438 456 419 456 114,000
2020/04/03 455 467 430 432 89,400
2020/04/02 482 482 456 459 174,800
2020/04/01 516 519 491 498 165,600
2020/03/31 501 520 481 514 127,800
2020/03/30 482 498 466 496 154,800
2020/03/27 554 555 500 500 250,100
2020/03/26 500 572 498 554 234,100
2020/03/25 488 532 486 505 282,100
2020/03/24 447 485 440 456 196,400
2020/03/23 422 445 411 431 157,700
2020/03/19 488 488 430 433 219,200
2020/03/18 513 529 480 489 137,200
2020/03/17 475 530 464 495 240,600
2020/03/16 533 535 488 501 165,700
2020/03/13 529 549 509 513 210,600
2020/03/12 625 644 583 609 171,000
2020/03/11 677 704 650 650 177,800
2020/03/10 640 716 606 712 145,000
2020/03/09 760 770 665 670 211,300
2020/03/06 828 837 812 812 111,200
2020/03/05 852 852 828 833 101,600
2020/03/04 830 856 818 837 85,400
2020/03/03 893 893 832 832 225,300
2020/03/02 760 847 760 818 139,500
2020/02/28 781 811 765 770 218,700
2020/02/27 856 859 822 827 94,900
2020/02/26 894 902 847 855 134,400
2020/02/25 890 921 888 908 116,100
2020/02/21 955 972 955 965 16,500
2020/02/20 1,004 1,004 960 965 36,700
2020/02/19 953 1,000 952 975 69,500
2020/02/18 1,016 1,016 952 952 155,700
2020/02/17 1,010 1,085 1,004 1,017 225,000
2020/02/14 1,035 1,066 1,020 1,020 154,200
2020/02/13 1,059 1,060 1,028 1,035 87,100
2020/02/12 1,034 1,049 1,020 1,049 55,200
2020/02/10 1,007 1,032 994 1,021 52,000
2020/02/07 1,008 1,008 975 992 55,900
2020/02/06 1,005 1,020 996 998 45,300
2020/02/05 1,000 1,004 983 1,002 50,700
2020/02/04 952 984 952 968 106,600
2020/02/03 950 974 948 960 57,800
2020/01/31 960 990 945 980 84,400
2020/01/30 992 998 957 968 111,400
2020/01/29 1,025 1,025 997 1,005 33,400
2020/01/28 1,002 1,023 989 1,021 56,700
2020/01/27 986 1,030 985 1,014 76,600
2020/01/24 1,010 1,019 998 1,014 22,500
2020/01/23 991 1,024 990 1,016 80,300
2020/01/22 1,033 1,035 1,010 1,013 45,600
2020/01/21 1,008 1,029 1,005 1,024 49,400
2020/01/20 1,027 1,030 1,002 1,012 43,100
2020/01/17 1,074 1,074 1,020 1,029 49,300
2020/01/16 1,039 1,060 1,033 1,049 66,200
2020/01/15 1,048 1,054 1,030 1,039 27,600
2020/01/14 1,100 1,100 1,043 1,051 100,400
2020/01/10 1,041 1,066 1,015 1,046 87,000
2020/01/09 1,055 1,055 1,017 1,030 109,500
2020/01/08 1,040 1,065 1,005 1,028 106,700
2020/01/07 1,044 1,100 1,042 1,067 105,200
2020/01/06 1,085 1,110 1,056 1,056 106,700

このページの先頭へ