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
2021/12/30 960 1,011 947 1,006 242,000
2021/12/29 964 983 951 966 152,800
2021/12/28 989 996 965 981 398,500
2021/12/27 1,010 1,010 973 986 197,200
2021/12/24 951 1,020 947 1,010 471,600
2021/12/23 938 951 925 942 102,500
2021/12/22 925 939 920 931 111,300
2021/12/21 922 927 903 917 157,200
2021/12/20 922 930 901 904 176,800
2021/12/17 940 945 918 922 129,800
2021/12/16 930 940 920 940 165,800
2021/12/15 892 923 892 920 131,100
2021/12/14 921 921 891 902 255,500
2021/12/13 943 948 924 928 78,300
2021/12/10 945 951 931 940 84,000
2021/12/09 959 975 945 949 150,400
2021/12/08 947 948 925 929 122,200
2021/12/07 920 943 919 938 130,600
2021/12/06 911 913 897 905 71,100
2021/12/03 884 906 879 901 94,800
2021/12/02 878 892 860 869 210,500
2021/12/01 890 890 856 881 295,300
2021/11/30 928 942 887 890 198,700
2021/11/29 935 945 915 918 219,500
2021/11/26 952 953 932 947 129,900
2021/11/25 968 969 952 955 72,500
2021/11/24 980 980 951 957 108,400
2021/11/22 966 985 963 978 89,700
2021/11/19 976 980 960 966 47,600
2021/11/18 992 992 960 971 111,800
2021/11/17 997 999 987 990 92,200
2021/11/16 997 1,016 985 997 132,500
2021/11/15 960 1,003 960 993 249,400
2021/11/12 931 964 931 955 174,300
2021/11/11 954 954 926 938 189,800
2021/11/10 953 961 944 959 92,900
2021/11/09 964 979 945 955 142,600
2021/11/08 992 995 950 966 197,000
2021/11/05 998 1,010 973 986 135,100
2021/11/04 1,030 1,030 996 1,002 185,800
2021/11/02 1,028 1,055 1,011 1,033 343,700
2021/11/01 941 1,018 941 1,000 793,800
2021/10/29 936 936 905 911 390,400
2021/10/28 941 941 925 934 135,000
2021/10/27 956 958 939 948 85,800
2021/10/26 949 958 946 951 78,100
2021/10/25 945 954 938 943 119,400
2021/10/22 946 954 939 945 79,500
2021/10/21 950 963 942 947 120,100
2021/10/20 967 973 952 952 132,500
2021/10/19 959 973 959 960 157,700
2021/10/18 930 960 930 955 168,100
2021/10/15 930 931 916 924 262,000
2021/10/14 942 945 927 932 99,000
2021/10/13 955 955 934 939 94,800
2021/10/12 968 968 950 954 135,700
2021/10/11 949 970 945 970 100,900
2021/10/08 947 952 942 948 87,100
2021/10/07 939 960 926 941 130,400
2021/10/06 946 960 923 938 221,600
2021/10/05 954 958 928 942 262,000
2021/10/04 992 992 954 963 272,800
2021/10/01 993 1,004 980 990 125,400
2021/09/30 1,002 1,004 985 998 159,000
2021/09/29 982 1,010 982 1,010 76,800
2021/09/28 992 997 978 997 113,500
2021/09/27 1,005 1,006 988 991 134,200
2021/09/24 991 1,009 991 1,007 105,100
2021/09/22 980 991 971 980 174,100
2021/09/21 972 1,002 969 991 189,400
2021/09/17 1,003 1,022 1,001 1,017 76,600
2021/09/16 1,035 1,038 988 1,006 259,800
2021/09/15 1,048 1,048 1,026 1,030 74,700
2021/09/14 1,029 1,049 1,026 1,049 67,900
2021/09/13 1,040 1,046 1,020 1,023 79,100
2021/09/10 1,041 1,042 1,034 1,039 49,100
2021/09/09 1,043 1,048 1,033 1,034 37,000
2021/09/08 1,040 1,046 1,027 1,043 74,800
2021/09/07 1,057 1,058 1,030 1,037 98,100
2021/09/06 1,050 1,069 1,050 1,053 62,800
2021/09/03 1,057 1,060 1,040 1,046 69,000
2021/09/02 1,076 1,076 1,056 1,056 53,300
2021/09/01 1,062 1,078 1,052 1,075 69,500
2021/08/31 1,052 1,066 1,036 1,061 109,200
2021/08/30 1,033 1,057 1,033 1,046 54,300
2021/08/27 1,038 1,048 1,029 1,033 52,800
2021/08/26 1,033 1,042 1,025 1,035 41,200
2021/08/25 1,060 1,060 1,021 1,021 84,200
2021/08/24 1,020 1,058 1,020 1,057 119,500
2021/08/23 1,002 1,018 1,000 1,016 51,100
2021/08/20 1,008 1,024 989 999 122,000
2021/08/19 1,030 1,031 1,007 1,014 107,000
2021/08/18 1,021 1,035 998 1,034 134,700
2021/08/17 1,085 1,085 1,031 1,031 138,000
2021/08/16 1,075 1,090 1,044 1,071 142,200
2021/08/13 1,091 1,093 1,061 1,083 164,300
2021/08/12 1,024 1,094 1,024 1,090 365,900
2021/08/11 989 1,021 973 1,019 209,000
2021/08/10 992 996 958 980 304,400
2021/08/06 941 963 940 962 107,800
2021/08/05 950 954 938 944 100,800
2021/08/04 978 978 952 952 151,200
2021/08/03 983 993 972 975 120,200
2021/08/02 995 997 973 981 110,100
2021/07/30 993 1,002 982 984 74,800
2021/07/29 997 1,002 991 995 34,100
2021/07/28 1,010 1,010 992 995 64,000
2021/07/27 1,001 1,022 1,001 1,014 83,100
2021/07/26 1,003 1,013 999 1,001 66,900
2021/07/21 996 1,004 976 994 135,200
2021/07/20 991 996 977 982 159,700
2021/07/19 1,001 1,004 990 1,002 116,800
2021/07/16 1,012 1,029 1,006 1,013 96,900
2021/07/15 1,003 1,017 995 1,012 70,300
2021/07/14 1,008 1,011 994 1,003 59,500
2021/07/13 1,010 1,021 1,002 1,014 80,500
2021/07/12 1,001 1,010 994 1,006 108,100
2021/07/09 973 993 966 990 190,800
2021/07/08 1,005 1,005 982 986 160,800
2021/07/07 1,010 1,019 1,000 1,001 101,400
2021/07/06 1,036 1,037 1,011 1,016 127,300
2021/07/05 1,038 1,056 1,035 1,044 87,500
2021/07/02 1,033 1,047 1,029 1,034 49,100
2021/07/01 1,054 1,054 1,025 1,036 93,600
2021/06/30 1,040 1,053 1,030 1,049 71,000
2021/06/29 1,059 1,059 1,039 1,043 50,000
2021/06/28 1,045 1,061 1,037 1,058 126,500
2021/06/25 1,017 1,045 1,017 1,045 97,500
2021/06/24 1,017 1,022 1,007 1,017 95,300
2021/06/23 1,017 1,026 1,008 1,017 114,100
2021/06/22 1,013 1,031 1,007 1,026 102,100
2021/06/21 1,003 1,025 1,000 1,010 173,500
2021/06/18 1,057 1,057 1,017 1,030 203,200
2021/06/17 1,039 1,054 1,032 1,048 93,300
2021/06/16 1,038 1,056 1,026 1,054 130,500
2021/06/15 1,021 1,043 1,011 1,040 145,600
2021/06/14 1,055 1,055 1,000 1,010 192,900
2021/06/11 1,084 1,092 1,036 1,043 218,900
2021/06/10 1,037 1,084 1,037 1,074 275,400
2021/06/09 1,008 1,040 1,008 1,027 168,700
2021/06/08 999 1,021 993 1,008 160,100
2021/06/07 1,006 1,006 973 990 290,700
2021/06/04 1,026 1,038 1,001 1,008 205,800
2021/06/03 1,020 1,020 1,000 1,014 145,600
2021/06/02 1,001 1,026 1,000 1,022 87,900
2021/06/01 1,020 1,026 999 1,004 184,900
2021/05/31 1,031 1,043 992 1,006 194,000
2021/05/28 1,021 1,033 1,014 1,022 86,900
2021/05/27 1,019 1,035 1,018 1,020 95,700
2021/05/26 1,036 1,045 1,000 1,019 232,800
2021/05/25 1,061 1,068 1,037 1,038 160,300
2021/05/24 1,070 1,071 1,052 1,061 132,000
2021/05/21 1,075 1,089 1,066 1,077 106,000
2021/05/20 1,067 1,093 1,067 1,077 129,200
2021/05/19 1,061 1,079 1,055 1,061 83,500
2021/05/18 1,051 1,076 1,045 1,074 100,700
2021/05/17 1,070 1,084 1,042 1,046 115,900
2021/05/14 1,066 1,075 1,050 1,059 151,100
2021/05/13 1,062 1,069 1,037 1,046 177,900
2021/05/12 1,136 1,137 1,071 1,086 192,400
2021/05/11 1,112 1,122 1,103 1,110 93,800
2021/05/10 1,113 1,132 1,099 1,122 100,500
2021/05/07 1,085 1,119 1,085 1,112 114,000
2021/05/06 1,111 1,111 1,062 1,086 425,100
2021/04/30 1,133 1,156 1,126 1,141 223,300
2021/04/28 1,143 1,151 1,121 1,132 152,400
2021/04/27 1,172 1,172 1,142 1,159 119,900
2021/04/26 1,140 1,170 1,139 1,169 140,500
2021/04/23 1,148 1,172 1,120 1,130 216,800
2021/04/22 1,179 1,189 1,147 1,167 227,500
2021/04/21 1,203 1,214 1,146 1,156 404,500
2021/04/20 1,223 1,244 1,210 1,225 210,200
2021/04/19 1,205 1,275 1,185 1,251 447,200
2021/04/16 1,199 1,219 1,180 1,185 226,000
2021/04/15 1,185 1,196 1,172 1,192 74,800
2021/04/14 1,181 1,184 1,160 1,180 100,800
2021/04/13 1,175 1,194 1,165 1,182 103,300
2021/04/12 1,200 1,200 1,154 1,175 140,600
2021/04/09 1,186 1,207 1,172 1,184 121,200
2021/04/08 1,189 1,189 1,153 1,170 111,000
2021/04/07 1,176 1,196 1,173 1,187 99,200
2021/04/06 1,200 1,211 1,173 1,180 149,200
2021/04/05 1,221 1,221 1,197 1,198 85,300
2021/04/02 1,215 1,230 1,180 1,205 151,100
2021/04/01 1,228 1,239 1,186 1,199 207,900
2021/03/31 1,150 1,228 1,148 1,216 481,200
2021/03/30 1,120 1,159 1,118 1,136 146,300
2021/03/29 1,164 1,175 1,114 1,118 185,700
2021/03/26 1,147 1,155 1,125 1,134 164,600
2021/03/25 1,072 1,120 1,066 1,118 213,700
2021/03/24 1,145 1,150 1,082 1,087 357,700
2021/03/23 1,195 1,197 1,155 1,170 392,200
2021/03/22 1,110 1,183 1,097 1,170 585,000
2021/03/19 1,029 1,085 1,018 1,082 218,700
2021/03/18 1,038 1,046 1,020 1,035 142,500
2021/03/17 1,045 1,053 1,021 1,033 108,800
2021/03/16 1,030 1,059 1,030 1,052 138,400
2021/03/15 1,028 1,033 1,011 1,024 77,300
2021/03/12 1,024 1,032 1,008 1,022 74,300
2021/03/11 990 1,025 981 1,025 154,200
2021/03/10 1,000 1,008 980 986 112,000
2021/03/09 979 1,005 972 1,000 147,800
2021/03/08 1,000 1,012 965 976 261,000
2021/03/05 995 1,003 961 987 223,000
2021/03/04 1,027 1,029 980 995 377,000
2021/03/03 1,032 1,042 1,020 1,024 85,700
2021/03/02 1,041 1,060 1,023 1,031 177,900
2021/03/01 1,087 1,087 1,021 1,040 329,700
2021/02/26 1,085 1,120 1,060 1,085 388,300
2021/02/25 1,094 1,114 1,075 1,096 305,900
2021/02/24 1,060 1,120 1,045 1,065 380,900
2021/02/22 1,002 1,045 996 1,044 183,900
2021/02/19 1,006 1,021 976 987 233,400
2021/02/18 1,000 1,044 997 1,023 232,200
2021/02/17 1,017 1,022 972 990 361,100
2021/02/16 1,040 1,054 1,016 1,019 258,900
2021/02/15 1,080 1,133 1,039 1,049 644,700
2021/02/12 1,001 1,029 993 1,015 259,100
2021/02/10 980 997 973 996 85,400
2021/02/09 999 1,001 969 980 137,400
2021/02/08 1,010 1,013 986 1,002 91,900
2021/02/05 1,000 1,016 991 1,009 103,000
2021/02/04 980 1,012 976 994 166,300
2021/02/03 967 990 955 977 96,300
2021/02/02 948 976 945 972 118,100
2021/02/01 928 948 926 943 55,000
2021/01/29 961 961 921 934 183,100
2021/01/28 937 967 932 956 78,000
2021/01/27 970 979 951 967 47,900
2021/01/26 995 998 964 966 168,500
2021/01/25 975 1,034 969 1,004 289,300
2021/01/22 952 975 942 965 110,900
2021/01/21 950 966 938 955 134,800
2021/01/20 950 955 928 941 67,000
2021/01/19 925 955 925 945 151,400
2021/01/18 919 925 912 922 35,200
2021/01/15 905 922 896 920 115,000
2021/01/14 927 927 897 904 178,800
2021/01/13 950 950 921 927 88,700
2021/01/12 970 973 928 940 262,400
2021/01/08 940 974 940 968 262,300
2021/01/07 902 949 902 934 283,100
2021/01/06 900 914 879 887 144,800
2021/01/05 915 934 895 899 111,900
2021/01/04 902 930 898 915 106,400

このページの先頭へ