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
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
2023/06/05 1,584 1,590 1,552 1,590 210,900
2023/06/02 1,519 1,562 1,519 1,562 240,100
2023/06/01 1,492 1,522 1,491 1,513 137,000
2023/05/31 1,510 1,529 1,497 1,505 128,500
2023/05/30 1,495 1,510 1,468 1,506 124,600
2023/05/29 1,450 1,505 1,442 1,504 243,200
2023/05/26 1,435 1,439 1,417 1,431 92,300
2023/05/25 1,448 1,450 1,415 1,425 103,100
2023/05/24 1,426 1,450 1,420 1,447 79,200
2023/05/23 1,441 1,454 1,418 1,426 139,300
2023/05/22 1,414 1,432 1,406 1,431 84,900
2023/05/19 1,375 1,426 1,364 1,413 219,400
2023/05/18 1,395 1,400 1,363 1,367 283,300
2023/05/17 1,419 1,419 1,392 1,394 158,800
2023/05/16 1,418 1,421 1,390 1,413 141,900
2023/05/15 1,385 1,412 1,379 1,412 144,400
2023/05/12 1,410 1,419 1,383 1,383 162,800
2023/05/11 1,410 1,421 1,394 1,421 147,400
2023/05/10 1,425 1,425 1,397 1,403 82,000
2023/05/09 1,397 1,418 1,384 1,410 112,500
2023/05/08 1,412 1,423 1,386 1,398 203,900
2023/05/02 1,379 1,419 1,360 1,399 313,100
2023/05/01 1,349 1,370 1,305 1,368 806,200
2023/04/28 1,421 1,424 1,386 1,409 306,400
2023/04/27 1,396 1,422 1,392 1,411 459,000
2023/04/26 1,402 1,410 1,380 1,388 150,800
2023/04/25 1,413 1,434 1,407 1,414 138,500
2023/04/24 1,418 1,429 1,395 1,401 136,700
2023/04/21 1,420 1,439 1,404 1,418 164,900
2023/04/20 1,406 1,427 1,396 1,421 139,800
2023/04/19 1,400 1,408 1,384 1,398 131,100
2023/04/18 1,382 1,396 1,372 1,393 108,200
2023/04/17 1,368 1,372 1,350 1,369 86,400
2023/04/14 1,366 1,378 1,361 1,371 88,700
2023/04/13 1,360 1,366 1,337 1,351 146,800
2023/04/12 1,389 1,399 1,365 1,366 131,800
2023/04/11 1,370 1,388 1,368 1,381 140,000
2023/04/10 1,382 1,394 1,362 1,366 73,000
2023/04/07 1,377 1,385 1,366 1,372 88,300
2023/04/06 1,364 1,390 1,357 1,378 129,600
2023/04/05 1,416 1,416 1,374 1,374 158,600
2023/04/04 1,426 1,432 1,403 1,425 98,400
2023/04/03 1,427 1,433 1,412 1,422 116,300
2023/03/31 1,419 1,424 1,395 1,406 117,300
2023/03/30 1,388 1,409 1,388 1,406 105,100
2023/03/29 1,375 1,409 1,372 1,388 177,400
2023/03/28 1,400 1,401 1,360 1,379 150,700
2023/03/27 1,373 1,396 1,370 1,391 140,700
2023/03/24 1,350 1,369 1,327 1,365 159,400
2023/03/23 1,324 1,349 1,317 1,348 92,400
2023/03/22 1,331 1,357 1,325 1,338 184,600
2023/03/20 1,350 1,364 1,301 1,301 221,000
2023/03/17 1,356 1,364 1,331 1,350 186,000
2023/03/16 1,330 1,356 1,314 1,342 298,900
2023/03/15 1,362 1,382 1,353 1,364 140,900
2023/03/14 1,362 1,377 1,333 1,336 265,600
2023/03/13 1,391 1,404 1,369 1,379 204,400
2023/03/10 1,436 1,443 1,409 1,416 259,100
2023/03/09 1,455 1,463 1,435 1,455 124,500
2023/03/08 1,425 1,446 1,412 1,443 244,400
2023/03/07 1,436 1,440 1,423 1,432 238,700
2023/03/06 1,476 1,478 1,441 1,441 240,700
2023/03/03 1,462 1,475 1,456 1,462 159,200
2023/03/02 1,471 1,485 1,453 1,459 192,600
2023/03/01 1,488 1,492 1,471 1,473 89,200
2023/02/28 1,495 1,515 1,483 1,489 114,200
2023/02/27 1,481 1,513 1,477 1,480 138,700
2023/02/24 1,499 1,502 1,466 1,482 439,500
2023/02/22 1,529 1,532 1,506 1,506 124,300
2023/02/21 1,567 1,579 1,533 1,541 138,500
2023/02/20 1,526 1,566 1,522 1,561 95,600
2023/02/17 1,534 1,548 1,515 1,515 196,100
2023/02/16 1,570 1,587 1,541 1,556 128,900
2023/02/15 1,555 1,593 1,540 1,561 270,100
2023/02/14 1,582 1,590 1,523 1,542 253,400
2023/02/13 1,568 1,604 1,505 1,574 806,600
2023/02/10 1,650 1,708 1,646 1,674 368,500
2023/02/09 1,600 1,647 1,600 1,644 122,300
2023/02/08 1,613 1,620 1,595 1,612 87,400
2023/02/07 1,620 1,630 1,602 1,613 103,900
2023/02/06 1,619 1,663 1,617 1,622 107,200
2023/02/03 1,626 1,639 1,610 1,616 62,400
2023/02/02 1,644 1,652 1,608 1,614 101,700
2023/02/01 1,621 1,640 1,620 1,633 53,100
2023/01/31 1,643 1,650 1,615 1,621 80,000
2023/01/30 1,668 1,674 1,637 1,656 58,700
2023/01/27 1,625 1,657 1,625 1,657 112,500
2023/01/26 1,636 1,655 1,618 1,625 63,400
2023/01/25 1,616 1,648 1,615 1,640 112,600
2023/01/24 1,624 1,631 1,605 1,607 68,400
2023/01/23 1,600 1,619 1,586 1,608 81,000
2023/01/20 1,577 1,590 1,566 1,577 79,800
2023/01/19 1,590 1,604 1,576 1,577 67,300
2023/01/18 1,578 1,624 1,554 1,611 123,100
2023/01/17 1,569 1,590 1,569 1,572 60,000
2023/01/16 1,580 1,599 1,560 1,571 131,200
2023/01/13 1,615 1,623 1,593 1,601 73,300
2023/01/12 1,653 1,653 1,593 1,617 137,300
2023/01/11 1,591 1,651 1,589 1,640 174,400
2023/01/10 1,585 1,608 1,578 1,585 90,300
2023/01/06 1,550 1,571 1,543 1,567 114,900
2023/01/05 1,561 1,577 1,552 1,577 141,400
2023/01/04 1,589 1,593 1,550 1,555 141,100

このページの先頭へ