ランシステム(3326)の株価時系列情報
ランシステム(3326)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 599 | 599 | 590 | 597 | 2,600 |
| 2025/07/30 | 592 | 600 | 590 | 599 | 6,500 |
| 2025/07/29 | 607 | 607 | 590 | 594 | 6,400 |
| 2025/07/28 | 619 | 619 | 588 | 607 | 13,700 |
| 2025/07/25 | 615 | 615 | 602 | 615 | 4,300 |
| 2025/07/24 | 612 | 617 | 593 | 615 | 5,900 |
| 2025/07/23 | 606 | 619 | 605 | 612 | 4,400 |
| 2025/07/22 | 602 | 606 | 601 | 606 | 2,700 |
| 2025/07/18 | 618 | 618 | 600 | 606 | 13,400 |
| 2025/07/17 | 615 | 615 | 611 | 615 | 1,900 |
| 2025/07/16 | 619 | 619 | 613 | 615 | 1,800 |
| 2025/07/15 | 619 | 620 | 619 | 619 | 1,300 |
| 2025/07/14 | 620 | 620 | 617 | 620 | 2,800 |
| 2025/07/11 | 617 | 620 | 617 | 617 | 2,300 |
| 2025/07/10 | 615 | 620 | 610 | 620 | 7,300 |
| 2025/07/09 | 610 | 613 | 609 | 609 | 1,000 |
| 2025/07/08 | 613 | 619 | 610 | 610 | 2,000 |
| 2025/07/07 | 618 | 618 | 602 | 613 | 5,900 |
| 2025/07/04 | 617 | 618 | 615 | 617 | 2,000 |
| 2025/07/03 | 621 | 621 | 618 | 619 | 1,600 |
| 2025/07/02 | 619 | 621 | 613 | 621 | 8,400 |
| 2025/07/01 | 617 | 622 | 615 | 619 | 2,700 |
| 2025/06/30 | 617 | 630 | 614 | 617 | 22,400 |
| 2025/06/27 | 616 | 623 | 614 | 615 | 10,100 |
| 2025/06/26 | 614 | 622 | 606 | 606 | 8,700 |
| 2025/06/25 | 602 | 615 | 602 | 611 | 11,400 |
| 2025/06/24 | 595 | 601 | 595 | 596 | 2,500 |
| 2025/06/23 | 586 | 605 | 586 | 595 | 5,600 |
| 2025/06/20 | 595 | 595 | 586 | 586 | 3,700 |
| 2025/06/19 | 590 | 591 | 586 | 587 | 4,500 |
| 2025/06/18 | 588 | 590 | 581 | 586 | 5,900 |
| 2025/06/17 | 581 | 588 | 580 | 585 | 4,700 |
| 2025/06/16 | 580 | 580 | 575 | 580 | 2,500 |
| 2025/06/13 | 581 | 581 | 570 | 575 | 2,500 |
| 2025/06/12 | 574 | 583 | 572 | 579 | 8,200 |
| 2025/06/11 | 570 | 573 | 570 | 570 | 2,900 |
| 2025/06/10 | 569 | 574 | 565 | 565 | 2,000 |
| 2025/06/09 | 564 | 574 | 564 | 569 | 4,200 |
| 2025/06/06 | 563 | 571 | 555 | 557 | 2,400 |
| 2025/06/05 | 559 | 572 | 555 | 555 | 4,400 |
| 2025/06/04 | 567 | 577 | 558 | 558 | 4,300 |
| 2025/06/03 | 558 | 564 | 555 | 560 | 4,400 |
| 2025/06/02 | 555 | 574 | 555 | 558 | 4,800 |
| 2025/05/30 | 552 | 556 | 550 | 554 | 2,400 |
| 2025/05/29 | 553 | 561 | 553 | 553 | 1,700 |
| 2025/05/28 | 565 | 565 | 546 | 552 | 4,200 |
| 2025/05/27 | 556 | 594 | 548 | 564 | 18,000 |
| 2025/05/26 | 550 | 552 | 550 | 550 | 2,800 |
| 2025/05/23 | 553 | 553 | 550 | 550 | 1,400 |
| 2025/05/22 | 552 | 558 | 550 | 550 | 2,500 |
| 2025/05/21 | 555 | 557 | 550 | 557 | 3,100 |
| 2025/05/20 | 558 | 558 | 551 | 558 | 1,500 |
| 2025/05/19 | 554 | 564 | 554 | 564 | 5,700 |
| 2025/05/16 | 563 | 563 | 553 | 553 | 4,000 |
| 2025/05/15 | 562 | 562 | 558 | 562 | 2,000 |
| 2025/05/14 | 562 | 563 | 552 | 562 | 5,000 |
| 2025/05/13 | 574 | 575 | 560 | 562 | 11,300 |
| 2025/05/12 | 547 | 593 | 547 | 574 | 24,200 |
| 2025/05/09 | 558 | 558 | 542 | 546 | 16,400 |
| 2025/05/08 | 563 | 569 | 543 | 562 | 13,000 |
| 2025/05/07 | 541 | 566 | 541 | 565 | 13,400 |
| 2025/05/02 | 539 | 550 | 535 | 536 | 6,900 |
| 2025/05/01 | 535 | 542 | 535 | 535 | 1,500 |
| 2025/04/30 | 534 | 541 | 534 | 535 | 3,300 |
| 2025/04/28 | 538 | 538 | 529 | 536 | 2,200 |
| 2025/04/25 | 531 | 539 | 528 | 530 | 1,900 |
| 2025/04/24 | 530 | 537 | 530 | 531 | 2,900 |
| 2025/04/23 | 550 | 550 | 530 | 535 | 3,900 |
| 2025/04/22 | 531 | 546 | 531 | 546 | 5,400 |
| 2025/04/21 | 533 | 545 | 533 | 535 | 3,300 |
| 2025/04/18 | 527 | 537 | 527 | 533 | 1,700 |
| 2025/04/17 | 532 | 536 | 526 | 526 | 1,300 |
| 2025/04/16 | 523 | 538 | 523 | 526 | 4,300 |
| 2025/04/15 | 538 | 538 | 518 | 520 | 6,700 |
| 2025/04/14 | 525 | 538 | 510 | 538 | 14,500 |
| 2025/04/11 | 474 | 526 | 474 | 526 | 11,300 |
| 2025/04/10 | 492 | 492 | 469 | 484 | 6,100 |
| 2025/04/09 | 460 | 461 | 442 | 452 | 19,700 |
| 2025/04/08 | 453 | 474 | 453 | 468 | 18,100 |
| 2025/04/07 | 447 | 447 | 420 | 437 | 25,200 |
| 2025/04/04 | 473 | 477 | 443 | 461 | 21,500 |
| 2025/04/03 | 507 | 507 | 484 | 486 | 14,900 |
| 2025/04/02 | 503 | 516 | 503 | 507 | 13,500 |
| 2025/04/01 | 547 | 549 | 503 | 503 | 24,900 |
| 2025/03/31 | 538 | 545 | 535 | 539 | 13,700 |
| 2025/03/28 | 551 | 556 | 538 | 538 | 80,700 |
| 2025/03/27 | 654 | 658 | 635 | 635 | 44,400 |
| 2025/03/26 | 656 | 658 | 650 | 654 | 16,200 |
| 2025/03/25 | 649 | 653 | 645 | 653 | 24,800 |
| 2025/03/24 | 643 | 646 | 640 | 646 | 12,200 |
| 2025/03/21 | 640 | 646 | 639 | 639 | 16,200 |
| 2025/03/19 | 640 | 645 | 635 | 639 | 15,500 |
| 2025/03/18 | 650 | 651 | 637 | 640 | 33,800 |
| 2025/03/17 | 654 | 654 | 648 | 648 | 11,300 |
| 2025/03/14 | 655 | 659 | 647 | 648 | 12,100 |
| 2025/03/13 | 655 | 664 | 649 | 655 | 30,200 |
| 2025/03/12 | 640 | 654 | 640 | 654 | 15,800 |
| 2025/03/11 | 635 | 642 | 633 | 639 | 10,400 |
| 2025/03/10 | 641 | 645 | 634 | 641 | 16,400 |
| 2025/03/07 | 635 | 646 | 630 | 637 | 29,700 |
| 2025/03/06 | 638 | 645 | 634 | 641 | 27,800 |
| 2025/03/05 | 634 | 638 | 627 | 638 | 10,700 |
| 2025/03/04 | 638 | 651 | 629 | 632 | 24,000 |
| 2025/03/03 | 673 | 685 | 621 | 638 | 66,100 |
| 2025/02/28 | 640 | 669 | 640 | 669 | 36,200 |
| 2025/02/27 | 630 | 652 | 624 | 639 | 29,300 |
| 2025/02/26 | 611 | 634 | 609 | 629 | 33,200 |
| 2025/02/25 | 599 | 612 | 596 | 605 | 18,800 |
| 2025/02/21 | 614 | 615 | 594 | 595 | 42,300 |
| 2025/02/20 | 612 | 619 | 610 | 611 | 14,500 |
| 2025/02/19 | 624 | 624 | 609 | 609 | 17,800 |
| 2025/02/18 | 607 | 618 | 605 | 616 | 29,400 |
| 2025/02/17 | 620 | 628 | 604 | 607 | 75,900 |
| 2025/02/14 | 633 | 639 | 603 | 618 | 84,100 |
| 2025/02/13 | 671 | 671 | 635 | 635 | 195,400 |
| 2025/02/12 | 658 | 818 | 625 | 680 | 1,757,500 |
| 2025/02/10 | 536 | 536 | 536 | 536 | 17,200 |
| 2025/02/07 | 456 | 456 | 456 | 456 | 20,700 |
| 2025/02/06 | 372 | 378 | 372 | 376 | 2,400 |
| 2025/02/05 | 369 | 369 | 369 | 369 | 100 |
| 2025/02/04 | 370 | 372 | 370 | 371 | 600 |
| 2025/02/03 | 374 | 374 | 370 | 370 | 1,900 |
| 2025/01/31 | 375 | 375 | 373 | 374 | 2,300 |
| 2025/01/30 | 381 | 381 | 374 | 375 | 1,000 |
| 2025/01/29 | 378 | 381 | 375 | 381 | 900 |
| 2025/01/28 | 383 | 383 | 377 | 378 | 3,100 |
| 2025/01/27 | 372 | 379 | 369 | 379 | 4,000 |
| 2025/01/24 | 367 | 370 | 362 | 369 | 2,000 |
| 2025/01/23 | 378 | 385 | 358 | 370 | 8,000 |
| 2025/01/22 | 384 | 385 | 378 | 378 | 7,300 |
| 2025/01/21 | 385 | 398 | 374 | 379 | 17,700 |
| 2025/01/20 | 372 | 388 | 365 | 384 | 30,400 |
| 2025/01/17 | 354 | 373 | 353 | 371 | 2,400 |
| 2025/01/15 | 343 | 353 | 343 | 353 | 1,300 |
| 2025/01/14 | 351 | 351 | 351 | 351 | 200 |
| 2025/01/10 | 352 | 359 | 352 | 358 | 1,100 |
| 2025/01/09 | 360 | 362 | 355 | 356 | 2,000 |
| 2025/01/08 | 357 | 357 | 355 | 357 | 700 |
| 2025/01/07 | 357 | 357 | 357 | 357 | 100 |
| 2025/01/06 | 365 | 365 | 357 | 357 | 2,100 |
| 2024/12/30 | 350 | 365 | 350 | 365 | 3,100 |
| 2024/12/27 | 345 | 350 | 345 | 350 | 3,800 |
| 2024/12/26 | 340 | 344 | 337 | 337 | 9,400 |
| 2024/12/25 | 335 | 339 | 335 | 339 | 14,800 |
| 2024/12/24 | 326 | 339 | 326 | 337 | 14,000 |
| 2024/12/23 | 341 | 341 | 322 | 326 | 19,200 |
| 2024/12/20 | 340 | 341 | 339 | 341 | 3,300 |
| 2024/12/19 | 341 | 346 | 340 | 340 | 4,400 |
| 2024/12/18 | 348 | 349 | 340 | 341 | 4,600 |
| 2024/12/17 | 352 | 352 | 349 | 349 | 8,700 |
| 2024/12/16 | 352 | 358 | 352 | 353 | 1,200 |
| 2024/12/13 | 350 | 357 | 350 | 352 | 6,300 |
| 2024/12/12 | 354 | 354 | 350 | 352 | 4,400 |
| 2024/12/11 | 351 | 353 | 349 | 350 | 3,100 |
| 2024/12/10 | 355 | 356 | 351 | 352 | 4,500 |
| 2024/12/09 | 352 | 354 | 351 | 354 | 1,400 |
| 2024/12/06 | 349 | 353 | 349 | 352 | 2,800 |
| 2024/12/05 | 349 | 353 | 349 | 349 | 3,600 |
| 2024/12/04 | 354 | 354 | 346 | 351 | 2,900 |
| 2024/12/03 | 346 | 354 | 346 | 354 | 1,800 |
| 2024/12/02 | 342 | 350 | 342 | 345 | 1,200 |
| 2024/11/29 | 342 | 354 | 341 | 342 | 2,200 |
| 2024/11/28 | 341 | 346 | 341 | 342 | 2,400 |
| 2024/11/27 | 345 | 348 | 344 | 344 | 2,600 |
| 2024/11/26 | 348 | 348 | 341 | 341 | 9,700 |
| 2024/11/25 | 352 | 355 | 348 | 348 | 2,400 |
| 2024/11/22 | 354 | 354 | 349 | 354 | 700 |
| 2024/11/21 | 353 | 354 | 345 | 350 | 3,400 |
| 2024/11/20 | 363 | 363 | 342 | 353 | 7,700 |
| 2024/11/19 | 368 | 368 | 363 | 364 | 800 |
| 2024/11/18 | 355 | 371 | 355 | 370 | 1,700 |
| 2024/11/15 | 361 | 363 | 359 | 363 | 2,200 |
| 2024/11/14 | 365 | 366 | 358 | 360 | 2,200 |
| 2024/11/13 | 368 | 368 | 368 | 368 | 400 |
| 2024/11/12 | 360 | 361 | 359 | 361 | 600 |
| 2024/11/08 | 374 | 375 | 360 | 360 | 5,400 |
| 2024/11/07 | 356 | 366 | 355 | 366 | 1,800 |
| 2024/11/06 | 357 | 357 | 353 | 357 | 2,200 |
| 2024/11/01 | 350 | 357 | 350 | 355 | 1,300 |
| 2024/10/31 | 346 | 349 | 345 | 349 | 2,600 |
| 2024/10/30 | 349 | 349 | 338 | 347 | 6,500 |
| 2024/10/29 | 349 | 349 | 347 | 349 | 1,400 |
| 2024/10/28 | 351 | 351 | 344 | 349 | 1,000 |
| 2024/10/25 | 358 | 358 | 351 | 351 | 2,000 |
| 2024/10/24 | 356 | 357 | 356 | 357 | 600 |
| 2024/10/23 | 355 | 359 | 348 | 351 | 3,400 |
| 2024/10/22 | 353 | 360 | 353 | 360 | 1,200 |
| 2024/10/21 | 353 | 354 | 349 | 353 | 4,400 |
| 2024/10/18 | 356 | 359 | 356 | 359 | 2,500 |
| 2024/10/17 | 358 | 358 | 353 | 356 | 2,700 |
| 2024/10/16 | 364 | 364 | 356 | 359 | 4,300 |
| 2024/10/15 | 361 | 364 | 361 | 364 | 1,100 |
| 2024/10/11 | 362 | 362 | 360 | 361 | 2,600 |
| 2024/10/10 | 365 | 365 | 360 | 361 | 8,500 |
| 2024/10/09 | 370 | 371 | 362 | 366 | 14,000 |
| 2024/10/08 | 377 | 377 | 363 | 365 | 14,700 |
| 2024/10/07 | 382 | 382 | 378 | 379 | 1,500 |
| 2024/10/04 | 381 | 383 | 377 | 382 | 5,200 |
| 2024/10/03 | 375 | 384 | 375 | 381 | 4,500 |
| 2024/10/02 | 383 | 385 | 376 | 376 | 4,000 |