ランドコンピュータ(3924)の株価時系列情報
ランドコンピュータ(3924)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 792 | 794 | 772 | 784 | 40,500 |
| 2024/04/18 | 793 | 803 | 789 | 792 | 33,500 |
| 2024/04/17 | 801 | 804 | 792 | 796 | 29,100 |
| 2024/04/16 | 802 | 805 | 791 | 801 | 44,500 |
| 2024/04/15 | 810 | 818 | 809 | 809 | 28,300 |
| 2024/04/12 | 825 | 825 | 813 | 817 | 27,700 |
| 2024/04/11 | 820 | 824 | 817 | 820 | 21,500 |
| 2024/04/10 | 820 | 834 | 820 | 821 | 23,200 |
| 2024/04/09 | 819 | 830 | 818 | 818 | 21,100 |
| 2024/04/08 | 815 | 824 | 810 | 816 | 36,400 |
| 2024/04/05 | 811 | 818 | 804 | 812 | 50,200 |
| 2024/04/04 | 829 | 829 | 816 | 822 | 39,900 |
| 2024/04/03 | 824 | 833 | 818 | 820 | 27,700 |
| 2024/04/02 | 848 | 848 | 826 | 830 | 52,000 |
| 2024/04/01 | 870 | 870 | 840 | 840 | 42,400 |
| 2024/03/29 | 875 | 881 | 864 | 868 | 22,900 |
| 2024/03/28 | 856 | 876 | 856 | 867 | 41,800 |
| 2024/03/27 | 893 | 893 | 875 | 875 | 52,600 |
| 2024/03/26 | 883 | 895 | 880 | 887 | 50,800 |
| 2024/03/25 | 886 | 895 | 880 | 886 | 38,400 |
| 2024/03/22 | 878 | 888 | 872 | 886 | 39,300 |
| 2024/03/21 | 889 | 889 | 876 | 878 | 26,600 |
| 2024/03/19 | 870 | 882 | 867 | 880 | 48,300 |
| 2024/03/18 | 858 | 873 | 855 | 867 | 60,000 |
| 2024/03/15 | 842 | 850 | 838 | 848 | 22,500 |
| 2024/03/14 | 853 | 853 | 839 | 846 | 19,500 |
| 2024/03/13 | 869 | 869 | 841 | 845 | 26,200 |
| 2024/03/12 | 840 | 850 | 827 | 848 | 38,000 |
| 2024/03/11 | 853 | 854 | 833 | 847 | 65,300 |
| 2024/03/08 | 855 | 869 | 853 | 855 | 48,000 |
| 2024/03/07 | 887 | 892 | 862 | 865 | 75,800 |
| 2024/03/06 | 850 | 880 | 847 | 872 | 91,600 |
| 2024/03/05 | 830 | 850 | 824 | 850 | 62,800 |
| 2024/03/04 | 849 | 850 | 834 | 834 | 72,800 |
| 2024/03/01 | 850 | 850 | 839 | 846 | 60,300 |
| 2024/02/29 | 853 | 856 | 845 | 850 | 39,700 |
| 2024/02/28 | 865 | 871 | 853 | 853 | 58,900 |
| 2024/02/27 | 877 | 883 | 862 | 872 | 37,900 |
| 2024/02/26 | 883 | 894 | 877 | 877 | 52,400 |
| 2024/02/22 | 871 | 891 | 866 | 877 | 68,200 |
| 2024/02/21 | 869 | 870 | 859 | 870 | 40,200 |
| 2024/02/20 | 893 | 893 | 865 | 872 | 71,200 |
| 2024/02/19 | 853 | 903 | 853 | 893 | 116,500 |
| 2024/02/16 | 851 | 859 | 837 | 849 | 52,700 |
| 2024/02/15 | 863 | 863 | 832 | 854 | 63,500 |
| 2024/02/14 | 846 | 865 | 810 | 850 | 165,400 |
| 2024/02/13 | 890 | 890 | 866 | 873 | 96,100 |
| 2024/02/09 | 875 | 893 | 874 | 883 | 43,100 |
| 2024/02/08 | 879 | 888 | 871 | 881 | 35,000 |
| 2024/02/07 | 874 | 891 | 874 | 887 | 36,600 |
| 2024/02/06 | 882 | 891 | 876 | 881 | 33,000 |
| 2024/02/05 | 885 | 888 | 873 | 887 | 38,100 |
| 2024/02/02 | 880 | 892 | 879 | 879 | 45,100 |
| 2024/02/01 | 885 | 886 | 860 | 876 | 96,900 |
| 2024/01/31 | 900 | 904 | 886 | 893 | 84,800 |
| 2024/01/30 | 910 | 926 | 888 | 907 | 162,600 |
| 2024/01/29 | 904 | 911 | 897 | 910 | 72,900 |
| 2024/01/26 | 933 | 933 | 904 | 908 | 96,100 |
| 2024/01/25 | 910 | 944 | 909 | 940 | 158,700 |
| 2024/01/24 | 896 | 920 | 885 | 910 | 116,700 |
| 2024/01/23 | 900 | 914 | 890 | 898 | 96,000 |
| 2024/01/22 | 905 | 905 | 885 | 900 | 83,700 |
| 2024/01/19 | 916 | 916 | 895 | 900 | 111,000 |
| 2024/01/18 | 928 | 933 | 913 | 921 | 66,900 |
| 2024/01/17 | 940 | 954 | 922 | 934 | 87,000 |
| 2024/01/16 | 956 | 956 | 922 | 936 | 119,400 |
| 2024/01/15 | 903 | 959 | 885 | 959 | 195,100 |
| 2024/01/12 | 911 | 912 | 883 | 890 | 105,400 |
| 2024/01/11 | 936 | 938 | 913 | 918 | 77,300 |
| 2024/01/10 | 920 | 935 | 899 | 931 | 85,400 |
| 2024/01/09 | 892 | 922 | 887 | 922 | 106,100 |
| 2024/01/05 | 916 | 916 | 881 | 892 | 93,100 |
| 2024/01/04 | 885 | 916 | 880 | 916 | 86,300 |
| 2023/12/29 | 900 | 906 | 877 | 887 | 77,900 |
| 2023/12/28 | 930 | 930 | 888 | 890 | 108,300 |
| 2023/12/27 | 940 | 942 | 920 | 940 | 98,400 |
| 2023/12/26 | 897 | 942 | 897 | 918 | 145,300 |
| 2023/12/25 | 887 | 898 | 883 | 894 | 31,700 |
| 2023/12/22 | 864 | 886 | 864 | 882 | 39,500 |
| 2023/12/21 | 871 | 871 | 860 | 864 | 34,100 |
| 2023/12/20 | 889 | 895 | 873 | 874 | 38,900 |
| 2023/12/19 | 863 | 885 | 855 | 885 | 51,500 |
| 2023/12/18 | 878 | 878 | 840 | 860 | 92,800 |
| 2023/12/15 | 903 | 910 | 877 | 881 | 94,500 |
| 2023/12/14 | 900 | 934 | 897 | 909 | 111,400 |
| 2023/12/13 | 901 | 925 | 893 | 897 | 51,800 |
| 2023/12/12 | 907 | 912 | 883 | 894 | 53,700 |
| 2023/12/11 | 909 | 936 | 900 | 907 | 86,000 |
| 2023/12/08 | 900 | 901 | 880 | 897 | 94,200 |
| 2023/12/07 | 903 | 914 | 890 | 902 | 92,500 |
| 2023/12/06 | 896 | 919 | 879 | 883 | 69,300 |
| 2023/12/05 | 898 | 916 | 886 | 896 | 83,800 |
| 2023/12/04 | 922 | 922 | 874 | 899 | 110,100 |
| 2023/12/01 | 934 | 947 | 897 | 913 | 190,900 |
| 2023/11/30 | 858 | 942 | 857 | 928 | 544,800 |
| 2023/11/29 | 828 | 843 | 808 | 838 | 80,600 |
| 2023/11/28 | 872 | 872 | 828 | 831 | 106,200 |
| 2023/11/27 | 890 | 914 | 856 | 865 | 128,600 |
| 2023/11/24 | 850 | 900 | 838 | 889 | 115,200 |
| 2023/11/22 | 860 | 893 | 829 | 839 | 199,500 |
| 2023/11/21 | 793 | 877 | 790 | 858 | 211,800 |
| 2023/11/20 | 794 | 799 | 771 | 790 | 63,900 |
| 2023/11/17 | 774 | 798 | 774 | 794 | 72,900 |
| 2023/11/16 | 745 | 766 | 735 | 766 | 50,900 |
| 2023/11/15 | 756 | 776 | 741 | 749 | 92,200 |
| 2023/11/14 | 750 | 754 | 725 | 749 | 212,900 |
| 2023/11/13 | 692 | 692 | 676 | 682 | 28,400 |
| 2023/11/10 | 692 | 696 | 685 | 688 | 21,900 |
| 2023/11/09 | 682 | 704 | 672 | 696 | 32,900 |
| 2023/11/08 | 698 | 700 | 675 | 677 | 39,200 |
| 2023/11/07 | 655 | 710 | 653 | 692 | 98,300 |
| 2023/11/06 | 660 | 664 | 642 | 649 | 63,300 |
| 2023/11/02 | 639 | 648 | 636 | 644 | 26,200 |
| 2023/11/01 | 658 | 658 | 629 | 634 | 47,200 |
| 2023/10/31 | 636 | 658 | 610 | 658 | 95,500 |
| 2023/10/30 | 676 | 691 | 627 | 627 | 113,400 |
| 2023/10/30 | 1 -> 2.00 分割 | ||||
| 2023/10/27 | 1,339 | 1,395 | 1,336 | 1,391 | 24,600 |
| 2023/10/26 | 1,346 | 1,371 | 1,313 | 1,338 | 13,000 |
| 2023/10/25 | 1,335 | 1,378 | 1,327 | 1,346 | 27,900 |
| 2023/10/24 | 1,291 | 1,325 | 1,269 | 1,325 | 20,300 |
| 2023/10/23 | 1,312 | 1,312 | 1,290 | 1,292 | 11,200 |
| 2023/10/20 | 1,314 | 1,322 | 1,291 | 1,314 | 13,000 |
| 2023/10/19 | 1,325 | 1,335 | 1,302 | 1,302 | 17,500 |
| 2023/10/18 | 1,300 | 1,339 | 1,295 | 1,331 | 24,100 |
| 2023/10/17 | 1,272 | 1,290 | 1,272 | 1,284 | 14,500 |
| 2023/10/16 | 1,271 | 1,285 | 1,251 | 1,269 | 22,900 |
| 2023/10/13 | 1,315 | 1,315 | 1,290 | 1,290 | 27,200 |
| 2023/10/12 | 1,281 | 1,316 | 1,265 | 1,310 | 25,400 |
| 2023/10/11 | 1,296 | 1,301 | 1,270 | 1,281 | 30,000 |
| 2023/10/10 | 1,295 | 1,319 | 1,287 | 1,307 | 21,300 |
| 2023/10/06 | 1,344 | 1,344 | 1,280 | 1,294 | 29,100 |
| 2023/10/05 | 1,316 | 1,349 | 1,301 | 1,344 | 25,200 |
| 2023/10/04 | 1,313 | 1,349 | 1,287 | 1,315 | 33,600 |
| 2023/10/03 | 1,324 | 1,365 | 1,290 | 1,342 | 80,900 |
| 2023/10/02 | 1,264 | 1,308 | 1,250 | 1,294 | 102,900 |
| 2023/09/29 | 1,207 | 1,212 | 1,201 | 1,205 | 6,300 |
| 2023/09/28 | 1,205 | 1,213 | 1,190 | 1,207 | 12,000 |
| 2023/09/27 | 1,212 | 1,217 | 1,203 | 1,217 | 9,000 |
| 2023/09/26 | 1,226 | 1,226 | 1,212 | 1,220 | 4,000 |
| 2023/09/25 | 1,248 | 1,248 | 1,222 | 1,229 | 6,700 |
| 2023/09/22 | 1,213 | 1,230 | 1,209 | 1,230 | 7,900 |
| 2023/09/21 | 1,215 | 1,220 | 1,202 | 1,209 | 12,400 |
| 2023/09/20 | 1,227 | 1,227 | 1,213 | 1,217 | 9,000 |
| 2023/09/19 | 1,226 | 1,228 | 1,215 | 1,228 | 8,000 |
| 2023/09/15 | 1,213 | 1,226 | 1,213 | 1,226 | 6,700 |
| 2023/09/14 | 1,215 | 1,215 | 1,210 | 1,214 | 5,200 |
| 2023/09/13 | 1,215 | 1,221 | 1,215 | 1,216 | 6,800 |
| 2023/09/12 | 1,223 | 1,223 | 1,212 | 1,215 | 3,000 |
| 2023/09/11 | 1,233 | 1,233 | 1,210 | 1,221 | 10,700 |
| 2023/09/08 | 1,215 | 1,227 | 1,211 | 1,227 | 10,500 |
| 2023/09/07 | 1,221 | 1,227 | 1,215 | 1,218 | 7,700 |
| 2023/09/06 | 1,230 | 1,230 | 1,215 | 1,228 | 7,000 |
| 2023/09/05 | 1,232 | 1,233 | 1,225 | 1,228 | 5,300 |
| 2023/09/04 | 1,224 | 1,232 | 1,220 | 1,229 | 7,400 |
| 2023/09/01 | 1,213 | 1,224 | 1,205 | 1,224 | 9,000 |
| 2023/08/31 | 1,211 | 1,220 | 1,211 | 1,215 | 7,400 |
| 2023/08/30 | 1,220 | 1,220 | 1,211 | 1,211 | 3,900 |
| 2023/08/29 | 1,225 | 1,226 | 1,216 | 1,218 | 6,200 |
| 2023/08/28 | 1,215 | 1,226 | 1,215 | 1,225 | 2,800 |
| 2023/08/25 | 1,225 | 1,225 | 1,206 | 1,206 | 5,200 |
| 2023/08/24 | 1,220 | 1,230 | 1,213 | 1,222 | 11,400 |
| 2023/08/23 | 1,221 | 1,221 | 1,210 | 1,216 | 3,800 |
| 2023/08/22 | 1,222 | 1,222 | 1,210 | 1,210 | 7,300 |
| 2023/08/21 | 1,224 | 1,229 | 1,205 | 1,205 | 11,100 |
| 2023/08/18 | 1,225 | 1,226 | 1,218 | 1,224 | 4,700 |
| 2023/08/17 | 1,225 | 1,241 | 1,201 | 1,241 | 14,500 |
| 2023/08/16 | 1,255 | 1,259 | 1,230 | 1,238 | 10,100 |
| 2023/08/15 | 1,225 | 1,264 | 1,225 | 1,255 | 14,100 |
| 2023/08/14 | 1,264 | 1,265 | 1,198 | 1,223 | 21,500 |
| 2023/08/10 | 1,204 | 1,226 | 1,202 | 1,216 | 10,800 |
| 2023/08/09 | 1,215 | 1,218 | 1,207 | 1,208 | 2,400 |
| 2023/08/08 | 1,224 | 1,224 | 1,197 | 1,208 | 4,200 |
| 2023/08/07 | 1,198 | 1,210 | 1,197 | 1,209 | 5,600 |
| 2023/08/04 | 1,187 | 1,204 | 1,175 | 1,204 | 9,400 |
| 2023/08/03 | 1,209 | 1,217 | 1,183 | 1,183 | 7,700 |
| 2023/08/02 | 1,223 | 1,225 | 1,210 | 1,210 | 3,700 |
| 2023/08/01 | 1,230 | 1,236 | 1,213 | 1,223 | 14,100 |
| 2023/07/31 | 1,220 | 1,245 | 1,208 | 1,225 | 14,300 |
| 2023/07/28 | 1,210 | 1,226 | 1,168 | 1,182 | 58,900 |
| 2023/07/27 | 1,237 | 1,239 | 1,217 | 1,238 | 4,400 |
| 2023/07/26 | 1,245 | 1,245 | 1,229 | 1,232 | 4,900 |
| 2023/07/25 | 1,219 | 1,243 | 1,200 | 1,243 | 12,800 |
| 2023/07/24 | 1,217 | 1,220 | 1,200 | 1,216 | 10,600 |
| 2023/07/21 | 1,196 | 1,228 | 1,177 | 1,219 | 15,300 |
| 2023/07/20 | 1,209 | 1,214 | 1,168 | 1,196 | 24,400 |
| 2023/07/19 | 1,231 | 1,231 | 1,199 | 1,208 | 10,500 |
| 2023/07/18 | 1,239 | 1,252 | 1,212 | 1,214 | 15,200 |
| 2023/07/14 | 1,222 | 1,250 | 1,220 | 1,239 | 8,300 |
| 2023/07/13 | 1,210 | 1,246 | 1,210 | 1,226 | 12,500 |
| 2023/07/12 | 1,234 | 1,234 | 1,208 | 1,209 | 11,400 |
| 2023/07/11 | 1,273 | 1,273 | 1,234 | 1,240 | 12,800 |
| 2023/07/10 | 1,253 | 1,271 | 1,252 | 1,262 | 12,900 |
| 2023/07/07 | 1,270 | 1,301 | 1,267 | 1,282 | 14,400 |
| 2023/07/06 | 1,317 | 1,322 | 1,280 | 1,284 | 20,700 |
| 2023/07/05 | 1,319 | 1,336 | 1,311 | 1,331 | 7,000 |
| 2023/07/04 | 1,350 | 1,350 | 1,333 | 1,333 | 9,700 |
| 2023/07/03 | 1,368 | 1,369 | 1,357 | 1,357 | 10,500 |
| 2023/06/30 | 1,382 | 1,382 | 1,356 | 1,368 | 4,700 |
| 2023/06/29 | 1,369 | 1,384 | 1,364 | 1,373 | 5,900 |
| 2023/06/28 | 1,329 | 1,380 | 1,317 | 1,373 | 8,500 |