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

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
2012/12/28 51,300 53,300 51,200 53,300 38
2012/12/27 52,000 53,200 51,800 51,800 74
2012/12/26 51,000 51,500 50,300 50,400 13
2012/12/25 50,200 51,200 50,200 50,300 24
2012/12/21 50,300 50,300 50,100 50,200 8
2012/12/20 51,300 51,300 50,200 50,500 11
2012/12/19 51,200 51,200 50,800 51,100 5
2012/12/18 50,600 51,400 50,000 51,400 27
2012/12/17 51,300 51,500 50,800 50,900 20
2012/12/14 51,500 51,500 51,500 51,500 1
2012/12/13 51,100 51,500 51,100 51,500 10
2012/12/12 51,000 51,100 51,000 51,100 8
2012/12/11 51,100 51,100 51,100 51,100 2
2012/12/10 51,500 51,700 51,000 51,500 7
2012/12/07 51,600 51,600 51,000 51,000 6
2012/12/06 51,500 51,500 51,100 51,100 6
2012/12/05 50,600 51,500 50,600 51,500 2
2012/12/04 52,000 52,000 50,200 50,200 14
2012/12/03 51,900 52,000 51,800 52,000 17
2012/11/30 51,200 51,200 50,800 51,200 14
2012/11/29 50,600 50,600 50,500 50,500 5
2012/11/28 50,800 50,800 50,100 50,100 10
2012/11/27 51,700 51,700 50,700 50,800 10
2012/11/26 51,000 51,000 50,800 50,800 5
2012/11/22 51,000 51,400 51,000 51,300 26
2012/11/21 51,000 51,200 50,800 51,200 12
2012/11/20 49,850 50,900 49,850 50,500 12
2012/11/19 50,000 50,500 49,950 50,500 8
2012/11/16 50,000 50,000 49,950 49,950 5
2012/11/15 50,300 50,300 49,300 49,300 10
2012/11/14 48,600 48,900 48,600 48,900 4
2012/11/13 49,000 49,000 48,900 48,900 7
2012/11/12 49,100 49,100 49,100 49,100 1
2012/11/09 49,000 49,000 49,000 49,000 6
2012/11/08 50,000 50,000 49,500 49,500 13
2012/11/07 50,100 50,100 50,100 50,100 7
2012/11/06 50,000 50,400 49,700 50,100 6
2012/11/05 50,000 50,000 49,500 50,000 5
2012/11/02 50,000 51,000 48,900 48,900 35
2012/11/01 51,300 51,300 47,250 49,950 71
2012/10/31 47,100 51,500 47,100 51,300 70
2012/10/30 47,000 47,000 47,000 47,000 2
2012/10/29 47,000 47,100 46,900 47,100 8
2012/10/26 46,400 46,600 46,400 46,600 2
2012/10/25 46,000 46,950 46,000 46,000 13
2012/10/24 45,400 47,100 45,400 47,100 9
2012/10/22 45,250 45,400 45,250 45,350 4
2012/10/19 45,200 45,200 45,200 45,200 1
2012/10/18 45,600 45,650 45,150 45,200 4
2012/10/17 45,450 45,500 45,050 45,100 7
2012/10/16 45,000 45,300 45,000 45,300 4
2012/10/15 45,050 45,500 44,900 45,000 37
2012/10/12 45,450 46,200 45,450 46,000 5
2012/10/11 45,850 46,000 45,850 46,000 4
2012/10/10 46,000 46,000 45,850 45,850 10
2012/10/09 47,000 47,000 46,950 47,000 6
2012/10/05 46,650 46,650 45,850 45,850 12
2012/10/04 46,550 47,000 45,500 47,000 24
2012/10/03 46,700 46,700 46,550 46,550 6
2012/10/02 46,700 46,700 46,700 46,700 1
2012/10/01 46,700 46,700 46,700 46,700 1
2012/09/28 47,100 47,500 46,800 47,500 14
2012/09/27 47,950 47,950 47,500 47,500 4
2012/09/26 47,400 47,400 47,400 47,400 2
2012/09/25 47,700 47,700 47,000 47,000 12
2012/09/24 47,400 47,400 47,300 47,300 4
2012/09/19 48,000 48,000 47,400 47,400 2
2012/09/18 47,500 47,500 47,500 47,500 1
2012/09/14 47,000 47,500 47,000 47,500 15
2012/09/13 47,800 47,800 47,800 47,800 3
2012/09/12 48,000 48,050 47,800 47,800 8
2012/09/10 49,000 49,000 49,000 49,000 3
2012/09/07 47,700 48,950 47,700 48,950 9
2012/09/06 48,050 48,050 47,700 47,700 8
2012/09/05 48,450 48,450 48,050 48,050 3
2012/09/03 49,200 49,200 49,200 49,200 2
2012/08/31 48,700 48,700 48,600 48,600 2
2012/08/30 48,400 49,500 48,400 49,500 6
2012/08/29 48,700 49,400 48,700 49,400 5
2012/08/28 48,900 49,150 48,700 48,700 9
2012/08/27 49,500 49,500 49,500 49,500 4
2012/08/24 49,000 49,000 48,050 48,050 12
2012/08/23 49,000 49,000 49,000 49,000 4
2012/08/22 48,250 48,300 48,000 48,000 24
2012/08/21 48,800 49,000 48,150 48,950 12
2012/08/20 48,950 49,000 48,950 48,950 10
2012/08/17 49,550 49,600 49,200 49,450 45
2012/08/16 50,500 50,500 49,400 49,600 39
2012/08/15 50,500 51,500 49,650 51,500 26
2012/08/14 49,750 50,400 49,650 50,400 7
2012/08/13 48,800 49,950 48,800 49,950 13
2012/08/10 49,000 49,100 48,600 48,600 9
2012/08/09 48,150 48,150 48,150 48,150 1
2012/08/07 48,000 48,000 48,000 48,000 4
2012/08/06 48,000 48,050 48,000 48,000 12
2012/08/03 49,500 49,600 48,000 48,000 19
2012/08/02 49,500 49,500 48,650 48,650 2
2012/07/31 48,850 48,850 48,850 48,850 1
2012/07/30 49,100 49,100 48,550 48,550 7
2012/07/27 49,650 49,650 49,650 49,650 9
2012/07/26 48,200 48,200 48,200 48,200 6
2012/07/25 48,900 48,900 48,500 48,500 10
2012/07/24 48,950 48,950 48,950 48,950 4
2012/07/23 49,300 49,900 49,000 49,100 9
2012/07/20 49,500 49,500 49,500 49,500 1
2012/07/19 49,700 49,700 49,500 49,500 6
2012/07/18 48,950 49,900 48,950 49,000 6
2012/07/17 49,800 50,000 48,900 48,950 14
2012/07/13 50,100 50,200 50,100 50,200 5
2012/07/12 50,200 50,600 50,000 50,400 15
2012/07/11 51,000 51,500 51,000 51,000 5
2012/07/10 51,000 51,300 51,000 51,000 13
2012/07/09 51,500 51,500 51,300 51,300 4
2012/07/06 51,500 51,500 51,300 51,500 6
2012/07/05 51,800 51,800 51,500 51,600 4
2012/07/04 51,500 51,700 51,500 51,500 11
2012/07/03 51,200 51,600 51,100 51,600 16
2012/07/02 52,100 52,100 51,200 51,200 26
2012/06/29 51,100 52,200 51,000 52,100 35
2012/06/28 51,500 51,600 50,800 51,500 22
2012/06/27 50,800 51,900 50,600 51,500 169
2012/06/26 55,000 55,800 54,800 55,800 90
2012/06/25 55,100 55,900 54,900 55,800 73
2012/06/22 54,400 54,900 54,200 54,300 25
2012/06/21 54,400 55,000 54,400 54,600 24
2012/06/20 54,300 54,400 53,900 54,400 17
2012/06/19 54,000 54,400 53,900 53,900 17
2012/06/18 53,300 54,500 53,100 54,500 62
2012/06/15 53,700 53,700 53,100 53,200 20
2012/06/14 54,100 54,100 53,200 53,200 29
2012/06/13 54,100 54,500 54,000 54,200 12
2012/06/12 54,100 54,400 54,100 54,100 10
2012/06/11 54,000 54,500 54,000 54,100 15
2012/06/08 54,900 54,900 54,200 54,200 14
2012/06/07 54,000 54,500 54,000 54,500 12
2012/06/05 54,000 54,500 53,300 53,300 10
2012/06/04 54,700 54,900 53,800 54,000 24
2012/06/01 54,200 55,400 54,200 55,400 9
2012/05/31 55,300 55,900 54,000 54,000 10
2012/05/30 54,900 56,000 54,800 55,800 8
2012/05/29 55,000 56,500 55,000 56,500 13
2012/05/28 56,700 56,700 55,000 55,000 6
2012/05/25 54,800 56,800 54,800 55,000 8
2012/05/24 53,000 55,000 53,000 54,800 7
2012/05/23 53,500 53,500 53,500 53,500 1
2012/05/22 53,000 53,500 53,000 53,500 9
2012/05/21 52,500 52,500 52,300 52,300 6
2012/05/18 51,500 52,300 51,400 52,300 11
2012/05/17 50,500 51,800 50,500 51,800 8
2012/05/16 50,900 51,100 50,900 51,100 7
2012/05/15 52,500 52,500 51,000 51,800 24
2012/05/14 56,800 56,800 53,300 53,300 31
2012/05/11 57,200 57,200 56,900 56,900 20
2012/05/10 57,300 57,300 57,200 57,200 5
2012/05/09 57,400 58,200 57,300 57,400 19
2012/05/07 58,600 58,600 57,800 57,800 26
2012/05/02 57,700 58,700 57,700 58,700 8
2012/05/01 57,800 57,800 57,300 57,400 16
2012/04/27 58,700 58,700 57,900 57,900 22
2012/04/26 58,400 58,600 58,400 58,600 10
2012/04/25 58,400 58,400 58,300 58,400 12
2012/04/24 58,400 58,400 58,200 58,300 10
2012/04/23 58,500 58,500 58,000 58,400 8
2012/04/20 58,300 58,700 58,300 58,700 2
2012/04/19 58,000 58,300 57,300 58,300 17
2012/04/18 58,000 58,800 57,800 57,800 11
2012/04/17 58,300 58,300 57,600 57,700 11
2012/04/16 58,300 58,500 58,000 58,400 22
2012/04/13 58,300 58,300 58,300 58,300 2
2012/04/12 58,500 58,500 58,200 58,200 3
2012/04/11 58,000 58,800 58,000 58,000 8
2012/04/10 58,500 60,000 57,900 57,900 38
2012/04/09 58,900 60,000 58,600 59,100 20
2012/04/06 59,000 59,200 58,900 59,200 5
2012/04/05 58,900 59,400 58,900 59,300 6
2012/04/04 59,900 59,900 58,800 58,800 28
2012/04/03 58,200 59,700 58,200 59,700 21
2012/04/02 58,000 58,600 58,000 58,100 25
2012/03/30 59,000 59,000 56,200 58,700 46
2012/03/29 59,000 59,900 59,000 59,000 15
2012/03/28 59,900 60,000 59,000 59,100 8
2012/03/27 58,900 60,300 58,400 58,500 87
2012/03/26 56,900 58,400 56,900 58,400 40
2012/03/23 57,300 57,500 56,700 56,700 9
2012/03/22 56,300 56,400 56,300 56,400 2
2012/03/21 57,500 57,700 57,500 57,500 36
2012/03/19 56,000 57,000 55,000 56,500 40
2012/03/16 54,800 56,000 54,800 56,000 17
2012/03/15 56,100 56,100 54,200 54,200 25
2012/03/14 55,900 55,900 55,200 55,200 13
2012/03/13 55,000 55,500 54,800 55,100 41
2012/03/12 54,000 54,800 54,000 54,800 17
2012/03/09 53,500 54,000 53,000 53,600 21
2012/03/08 52,500 53,900 52,500 53,900 8
2012/03/07 52,400 52,400 52,200 52,200 3
2012/03/06 52,000 52,000 51,600 51,900 8
2012/03/05 53,400 53,400 50,100 51,600 56
2012/03/02 54,500 54,500 53,600 53,600 25
2012/03/01 55,500 55,500 54,400 54,500 18
2012/02/29 56,000 56,500 55,000 55,500 21
2012/02/28 55,000 55,500 53,700 55,500 17
2012/02/27 53,500 55,000 53,300 54,900 43
2012/02/24 53,000 53,000 52,500 52,500 2
2012/02/23 51,900 53,100 51,900 53,100 10
2012/02/22 52,700 53,100 51,800 53,100 21
2012/02/21 52,300 52,500 52,200 52,500 13
2012/02/20 51,500 52,200 51,500 52,200 10
2012/02/17 52,200 52,200 51,500 51,500 14
2012/02/16 50,600 52,200 50,500 51,600 6
2012/02/15 49,850 52,200 49,850 51,000 30
2012/02/14 50,900 50,900 49,900 50,900 15
2012/02/13 50,100 50,100 49,800 49,800 10
2012/02/10 49,900 50,000 49,900 50,000 9
2012/02/09 48,950 49,500 48,950 49,500 15
2012/02/08 48,200 48,950 48,000 48,950 11
2012/02/07 48,900 48,900 48,000 48,200 12
2012/02/06 48,800 49,000 48,500 48,500 12
2012/02/03 48,700 48,750 48,500 48,500 5
2012/02/02 48,500 48,800 48,000 48,000 18
2012/02/01 48,500 48,700 48,450 48,500 18
2012/01/31 47,050 47,800 47,050 47,800 7
2012/01/30 47,650 49,000 46,900 46,900 37
2012/01/27 47,650 47,850 46,800 46,800 13
2012/01/26 46,800 46,800 46,700 46,800 11
2012/01/25 46,100 46,600 46,100 46,500 4
2012/01/23 46,600 46,600 45,050 46,000 15
2012/01/20 46,300 46,650 46,300 46,600 21
2012/01/19 46,700 47,000 46,700 47,000 6
2012/01/18 47,000 47,000 46,000 46,500 11
2012/01/17 49,200 49,200 46,600 46,600 37
2012/01/16 48,400 48,400 48,300 48,350 16
2012/01/13 46,700 47,000 46,700 47,000 6
2012/01/12 46,500 46,800 46,500 46,800 2
2012/01/11 46,300 46,300 46,200 46,300 3
2012/01/10 46,200 46,200 46,200 46,200 1
2012/01/06 46,000 46,000 46,000 46,000 2
2012/01/05 46,200 46,450 46,000 46,000 14
2012/01/04 46,000 46,250 45,550 45,800 8

このページの先頭へ