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
2013/12/30 671 678 671 677 2,900
2013/12/27 683 685 666 668 3,700
2013/12/26 662 675 662 673 3,700
2013/12/25 661 664 660 660 3,900
2013/12/24 666 666 661 661 6,800
2013/12/20 663 666 663 664 1,900
2013/12/19 662 666 662 663 2,200
2013/12/18 668 668 660 661 5,400
2013/12/17 671 671 662 662 1,500
2013/12/16 672 672 664 672 2,300
2013/12/13 662 672 662 672 600
2013/12/12 663 663 662 662 200
2013/12/11 666 666 663 663 2,000
2013/12/10 665 674 664 664 1,700
2013/12/09 664 665 662 665 3,500
2013/12/06 663 664 663 663 2,300
2013/12/05 663 666 663 663 2,700
2013/12/04 670 673 665 665 6,600
2013/12/03 670 681 665 681 6,600
2013/12/02 674 674 664 664 1,700
2013/11/29 690 690 661 670 4,200
2013/11/28 668 688 657 681 5,800
2013/11/27 652 673 652 668 2,200
2013/11/26 666 682 639 651 20,600
2013/11/25 650 750 650 684 66,200
2013/11/22 651 651 645 650 3,100
2013/11/21 648 652 643 652 5,700
2013/11/20 641 645 637 645 1,600
2013/11/19 641 641 635 640 1,900
2013/11/18 632 643 631 639 4,400
2013/11/15 639 640 627 628 2,300
2013/11/14 636 639 635 639 700
2013/11/13 634 634 632 634 700
2013/11/12 635 635 632 632 800
2013/11/11 635 635 627 628 1,400
2013/11/08 630 630 630 630 600
2013/11/07 631 632 631 631 500
2013/11/06 626 637 626 637 800
2013/11/05 625 634 625 626 1,100
2013/11/01 637 639 621 625 2,100
2013/10/31 625 635 622 633 1,600
2013/10/30 628 628 626 626 500
2013/10/29 621 629 621 629 700
2013/10/28 624 630 621 629 5,200
2013/10/25 634 634 622 624 2,100
2013/10/24 635 635 631 631 2,400
2013/10/23 636 636 635 635 200
2013/10/22 644 644 632 632 4,700
2013/10/21 633 639 631 639 2,100
2013/10/18 632 632 623 630 900
2013/10/17 631 632 622 622 800
2013/10/16 619 620 619 620 200
2013/10/15 620 631 617 617 4,400
2013/10/11 621 632 620 629 4,500
2013/10/10 632 633 631 633 500
2013/10/09 609 626 609 626 3,800
2013/10/08 603 627 601 619 5,700
2013/10/07 612 635 606 606 9,800
2013/10/04 616 616 612 612 300
2013/10/03 621 625 615 615 1,300
2013/10/02 626 626 625 625 1,200
2013/10/01 631 631 629 630 500
2013/09/30 635 635 630 635 1,200
2013/09/27 635 635 634 635 800
2013/09/26 630 635 630 635 1,800
2013/09/25 630 630 628 628 1,200
2013/09/24 617 632 617 628 5,800
2013/09/20 610 617 610 617 3,900
2013/09/19 616 616 610 610 5,600
2013/09/18 608 612 607 612 4,500
2013/09/17 606 608 606 608 3,900
2013/09/13 615 616 606 606 500
2013/09/12 607 615 607 615 2,500
2013/09/11 610 610 604 604 3,400
2013/09/10 614 614 610 610 400
2013/09/09 610 610 599 610 2,400
2013/09/06 610 610 595 595 4,600
2013/09/05 605 610 605 609 300
2013/09/04 600 605 600 605 500
2013/09/03 600 600 600 600 300
2013/09/02 605 605 600 600 600
2013/08/30 607 607 596 605 600
2013/08/29 599 605 597 597 3,500
2013/08/28 603 603 599 599 1,300
2013/08/27 602 607 602 607 800
2013/08/26 603 608 601 602 600
2013/08/23 601 603 601 603 800
2013/08/22 599 600 599 599 3,900
2013/08/21 609 610 609 609 400
2013/08/20 601 607 601 603 700
2013/08/19 599 605 599 600 900
2013/08/16 599 599 599 599 500
2013/08/15 605 606 605 605 900
2013/08/14 600 600 599 599 900
2013/08/13 603 604 601 601 3,900
2013/08/12 601 604 600 602 4,300
2013/08/09 605 605 604 604 1,100
2013/08/08 610 610 606 606 3,500
2013/08/07 609 611 606 611 3,800
2013/08/06 615 615 609 609 5,600
2013/08/05 613 620 613 615 3,400
2013/08/02 606 613 605 613 7,900
2013/08/01 608 608 608 608 800
2013/07/31 608 609 608 609 600
2013/07/30 608 618 608 611 1,100
2013/07/29 625 625 611 611 2,200
2013/07/26 632 632 625 625 1,500
2013/07/25 630 634 630 631 1,200
2013/07/24 630 631 629 630 1,200
2013/07/23 629 629 628 628 400
2013/07/22 630 630 625 629 900
2013/07/19 630 630 615 630 2,200
2013/07/18 629 629 619 623 1,300
2013/07/17 621 622 619 619 4,100
2013/07/16 620 621 619 619 4,200
2013/07/12 629 629 617 617 4,600
2013/07/11 625 633 620 625 1,200
2013/07/10 630 632 619 632 900
2013/07/09 627 630 620 621 4,100
2013/07/08 626 632 625 627 6,300
2013/07/05 639 639 625 628 6,200
2013/07/04 624 640 614 639 8,300
2013/07/03 615 619 615 619 4,300
2013/07/02 604 613 603 613 5,200
2013/07/01 601 606 601 606 3,900
2013/06/28 590 600 590 598 7,300
2013/06/27 600 609 584 604 6,200
2013/06/26 639 649 615 616 27,800
2013/06/26 1 -> 100.00 分割
2013/06/25 69,700 71,900 69,500 71,900 138
2013/06/24 70,000 70,100 69,000 70,100 91
2013/06/21 69,500 69,500 68,500 69,000 63
2013/06/20 70,000 70,000 69,200 69,200 76
2013/06/19 69,900 69,900 68,100 69,900 19
2013/06/18 67,200 69,800 67,200 67,900 43
2013/06/17 65,000 66,400 65,000 66,400 34
2013/06/14 67,600 67,700 63,100 63,100 186
2013/06/13 70,800 70,800 67,000 67,500 97
2013/06/12 70,500 70,800 69,300 70,800 12
2013/06/11 72,000 72,000 68,800 70,500 88
2013/06/10 70,600 72,500 69,900 70,500 62
2013/06/07 69,500 69,500 65,000 68,000 67
2013/06/06 72,000 72,500 70,500 70,500 45
2013/06/05 73,000 75,000 73,000 74,000 16
2013/06/04 75,100 75,100 70,400 73,000 76
2013/06/03 78,500 78,900 75,100 75,100 72
2013/05/31 80,000 80,400 78,300 78,400 34
2013/05/30 81,200 81,900 79,500 79,500 43
2013/05/29 80,100 81,700 80,000 81,500 26
2013/05/28 80,000 80,600 79,600 80,100 20
2013/05/27 81,400 81,400 79,800 80,000 30
2013/05/24 80,000 82,500 79,900 81,900 84
2013/05/23 84,000 84,000 79,100 80,000 74
2013/05/22 81,300 83,000 81,100 83,000 69
2013/05/21 81,000 81,000 80,300 80,900 24
2013/05/20 80,200 80,900 80,100 80,500 28
2013/05/17 79,800 80,100 78,000 80,100 34
2013/05/16 81,300 81,500 78,300 78,300 44
2013/05/15 83,400 84,000 79,000 81,700 90
2013/05/14 83,000 83,000 82,000 83,000 36
2013/05/13 81,900 83,400 81,000 83,400 35
2013/05/10 82,700 82,700 81,000 81,100 23
2013/05/09 79,700 81,900 79,700 80,500 54
2013/05/08 80,000 80,400 79,300 79,600 45
2013/05/07 78,500 79,800 78,100 78,500 26
2013/05/02 74,800 76,900 74,700 76,900 32
2013/05/01 77,700 77,700 73,000 74,700 204
2013/04/30 80,000 84,000 78,900 78,900 66
2013/04/26 79,300 79,900 78,200 79,900 40
2013/04/25 76,900 78,100 76,900 77,900 15
2013/04/24 78,000 79,500 76,500 76,900 31
2013/04/23 73,000 75,100 73,000 75,000 68
2013/04/22 72,100 72,600 72,000 72,600 27
2013/04/19 71,100 72,000 71,000 71,800 21
2013/04/18 72,100 72,200 71,100 71,100 23
2013/04/17 71,500 72,000 71,000 72,000 28
2013/04/16 71,700 71,900 70,700 71,900 22
2013/04/15 72,200 72,200 70,100 72,000 48
2013/04/12 72,000 72,600 70,900 70,900 56
2013/04/11 72,000 72,500 71,700 72,000 17
2013/04/10 71,400 72,500 71,400 72,000 35
2013/04/09 70,500 71,500 70,500 71,400 15
2013/04/08 70,000 71,000 69,900 70,100 24
2013/04/05 69,000 70,700 69,000 69,500 32
2013/04/04 69,300 69,900 68,300 69,800 14
2013/04/03 69,300 69,500 68,300 69,500 6
2013/04/02 69,000 69,300 64,200 69,300 44
2013/04/01 73,500 73,500 69,900 69,900 79
2013/03/29 73,300 73,400 72,800 72,800 29
2013/03/28 72,800 73,100 72,500 72,800 23
2013/03/27 71,500 72,900 71,500 72,900 22
2013/03/26 73,200 73,200 71,400 71,400 51
2013/03/25 72,500 73,000 72,000 72,000 17
2013/03/22 72,400 72,500 71,500 72,500 12
2013/03/21 71,100 73,400 71,100 73,000 24
2013/03/19 71,000 72,000 70,500 70,800 21
2013/03/18 70,500 71,000 70,500 71,000 34
2013/03/15 70,000 72,000 70,000 72,000 54
2013/03/14 70,000 70,500 69,800 70,300 27
2013/03/13 70,000 70,000 68,600 70,000 33
2013/03/12 69,100 69,400 68,600 69,400 27
2013/03/11 69,000 69,000 68,000 68,500 23
2013/03/08 66,800 67,000 66,000 67,000 73
2013/03/07 65,400 65,900 65,400 65,900 8
2013/03/06 64,000 65,200 64,000 65,200 12
2013/03/05 64,800 65,000 64,000 64,000 11
2013/03/04 64,900 66,000 64,500 64,700 29
2013/03/01 62,500 64,800 62,300 64,300 44
2013/02/28 62,000 62,800 61,500 62,500 14
2013/02/27 61,100 63,500 60,500 61,500 54
2013/02/26 60,300 60,300 59,600 59,600 25
2013/02/25 61,000 62,000 61,000 61,000 35
2013/02/22 60,100 61,000 60,100 61,000 31
2013/02/21 59,800 60,000 59,400 60,000 11
2013/02/20 59,700 59,800 59,700 59,800 3
2013/02/19 58,800 59,000 58,000 59,000 27
2013/02/18 57,700 58,800 57,700 58,800 8
2013/02/15 59,000 59,000 57,600 57,700 26
2013/02/14 59,800 59,800 59,000 59,800 10
2013/02/13 60,800 60,800 58,800 58,800 44
2013/02/12 61,900 62,500 61,000 61,000 40
2013/02/08 59,800 61,000 59,700 60,000 30
2013/02/07 59,800 60,000 59,600 59,900 71
2013/02/06 59,400 59,600 59,100 59,100 25
2013/02/05 59,100 59,800 58,700 58,700 34
2013/02/04 57,400 59,200 57,400 58,200 97
2013/02/01 57,600 57,600 56,700 57,400 74
2013/01/31 57,900 58,800 57,400 57,500 92
2013/01/30 57,300 57,800 57,300 57,400 12
2013/01/29 57,800 58,000 57,300 57,700 16
2013/01/28 56,000 57,600 56,000 57,600 27
2013/01/25 55,400 55,500 55,400 55,500 5
2013/01/24 55,100 55,400 55,000 55,400 9
2013/01/23 55,000 55,100 55,000 55,100 6
2013/01/22 55,000 55,400 55,000 55,400 18
2013/01/21 54,200 54,900 54,200 54,900 11
2013/01/18 54,700 55,000 53,900 54,000 40
2013/01/17 54,500 54,700 53,900 53,900 12
2013/01/16 54,000 54,700 54,000 54,000 8
2013/01/15 54,500 54,500 53,500 53,800 19
2013/01/11 54,500 55,000 54,300 54,300 19
2013/01/10 53,500 54,300 53,500 54,300 16
2013/01/09 53,600 53,700 53,300 53,300 12
2013/01/08 54,000 54,000 52,500 52,700 25
2013/01/07 54,000 54,000 53,200 54,000 22
2013/01/04 55,000 55,000 52,000 54,700 42

このページの先頭へ