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 |
|---|---|---|---|---|---|
| 2024/05/02 | 780 | 782 | 775 | 776 | 17,400 |
| 2024/05/01 | 783 | 786 | 775 | 777 | 21,400 |
| 2024/04/30 | 778 | 786 | 772 | 783 | 33,200 |
| 2024/04/26 | 781 | 782 | 768 | 768 | 107,900 |
| 2024/04/25 | 797 | 798 | 784 | 784 | 18,500 |
| 2024/04/24 | 803 | 803 | 793 | 799 | 24,100 |
| 2024/04/23 | 790 | 799 | 790 | 798 | 17,800 |
| 2024/04/22 | 794 | 797 | 785 | 786 | 15,300 |
| 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 |