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 |
---|---|---|---|---|---|
2014/12/30 | 983 | 989 | 902 | 940 | 13,000 |
2014/12/29 | 950 | 1,023 | 931 | 968 | 28,100 |
2014/12/26 | 909 | 967 | 893 | 950 | 10,000 |
2014/12/25 | 901 | 934 | 856 | 888 | 28,400 |
2014/12/24 | 961 | 961 | 906 | 921 | 10,400 |
2014/12/22 | 922 | 957 | 906 | 946 | 27,600 |
2014/12/19 | 860 | 970 | 835 | 967 | 59,200 |
2014/12/18 | 845 | 868 | 845 | 853 | 4,900 |
2014/12/17 | 855 | 885 | 842 | 842 | 10,200 |
2014/12/16 | 891 | 903 | 841 | 861 | 28,100 |
2014/12/15 | 915 | 939 | 887 | 905 | 31,400 |
2014/12/12 | 947 | 1,009 | 947 | 975 | 21,300 |
2014/12/11 | 922 | 960 | 915 | 941 | 13,700 |
2014/12/10 | 944 | 1,050 | 928 | 952 | 68,400 |
2014/12/09 | 980 | 1,016 | 948 | 957 | 61,100 |
2014/12/08 | 1,106 | 1,113 | 970 | 988 | 108,600 |
2014/12/05 | 1,131 | 1,209 | 1,104 | 1,120 | 88,200 |
2014/12/04 | 1,250 | 1,290 | 1,110 | 1,150 | 135,700 |
2014/12/03 | 1,542 | 1,589 | 1,250 | 1,309 | 268,400 |
2014/12/02 | 1,791 | 1,971 | 1,511 | 1,621 | 685,100 |
2014/12/01 | 1,371 | 1,371 | 1,371 | 1,371 | 14,800 |
2014/11/28 | 1,071 | 1,071 | 1,071 | 1,071 | 15,100 |
2014/11/27 | 921 | 921 | 921 | 921 | 10,000 |
2014/11/26 | 675 | 771 | 674 | 771 | 29,300 |
2014/11/25 | 670 | 672 | 668 | 671 | 500 |
2014/11/21 | 669 | 672 | 667 | 667 | 1,100 |
2014/11/20 | 672 | 672 | 667 | 667 | 1,300 |
2014/11/19 | 669 | 674 | 669 | 674 | 600 |
2014/11/18 | 667 | 669 | 667 | 669 | 300 |
2014/11/17 | 670 | 675 | 667 | 667 | 5,400 |
2014/11/14 | 670 | 670 | 666 | 666 | 1,400 |
2014/11/13 | 670 | 670 | 668 | 668 | 300 |
2014/11/12 | 666 | 670 | 665 | 670 | 4,300 |
2014/11/11 | 666 | 668 | 666 | 666 | 700 |
2014/11/10 | 663 | 665 | 663 | 665 | 800 |
2014/11/07 | 670 | 670 | 665 | 665 | 600 |
2014/11/06 | 666 | 666 | 666 | 666 | 3,300 |
2014/11/05 | 666 | 667 | 665 | 666 | 3,600 |
2014/11/04 | 667 | 675 | 665 | 669 | 5,000 |
2014/10/31 | 679 | 679 | 667 | 667 | 600 |
2014/10/30 | 666 | 669 | 666 | 667 | 3,600 |
2014/10/29 | 667 | 670 | 667 | 668 | 500 |
2014/10/28 | 667 | 670 | 667 | 668 | 600 |
2014/10/27 | 669 | 679 | 666 | 668 | 4,400 |
2014/10/24 | 667 | 669 | 667 | 669 | 600 |
2014/10/23 | 669 | 670 | 669 | 670 | 3,300 |
2014/10/22 | 667 | 668 | 667 | 668 | 3,300 |
2014/10/21 | 671 | 680 | 667 | 667 | 1,300 |
2014/10/20 | 688 | 688 | 670 | 672 | 1,300 |
2014/10/17 | 667 | 688 | 666 | 688 | 1,400 |
2014/10/16 | 676 | 676 | 670 | 670 | 1,700 |
2014/10/15 | 678 | 678 | 677 | 677 | 500 |
2014/10/14 | 680 | 681 | 678 | 678 | 3,000 |
2014/10/10 | 698 | 698 | 682 | 682 | 1,500 |
2014/10/09 | 693 | 693 | 693 | 693 | 100 |
2014/10/07 | 687 | 695 | 685 | 685 | 800 |
2014/10/06 | 695 | 695 | 694 | 694 | 700 |
2014/10/03 | 687 | 687 | 687 | 687 | 300 |
2014/10/02 | 681 | 681 | 681 | 681 | 400 |
2014/10/01 | 684 | 686 | 684 | 686 | 3,300 |
2014/09/30 | 692 | 693 | 684 | 684 | 1,300 |
2014/09/29 | 692 | 692 | 692 | 692 | 200 |
2014/09/26 | 692 | 692 | 691 | 692 | 600 |
2014/09/25 | 699 | 699 | 691 | 692 | 600 |
2014/09/24 | 695 | 699 | 693 | 699 | 1,200 |
2014/09/22 | 693 | 700 | 693 | 696 | 2,700 |
2014/09/19 | 686 | 688 | 685 | 688 | 1,700 |
2014/09/18 | 690 | 690 | 686 | 686 | 1,000 |
2014/09/17 | 690 | 690 | 688 | 690 | 500 |
2014/09/16 | 692 | 692 | 690 | 692 | 1,000 |
2014/09/12 | 687 | 698 | 686 | 698 | 900 |
2014/09/11 | 688 | 700 | 686 | 686 | 3,700 |
2014/09/10 | 700 | 703 | 699 | 703 | 2,100 |
2014/09/09 | 697 | 698 | 694 | 698 | 300 |
2014/09/08 | 695 | 695 | 682 | 682 | 800 |
2014/09/05 | 689 | 689 | 689 | 689 | 200 |
2014/09/04 | 689 | 698 | 688 | 698 | 800 |
2014/09/03 | 688 | 688 | 688 | 688 | 300 |
2014/09/02 | 682 | 687 | 682 | 687 | 600 |
2014/09/01 | 686 | 687 | 681 | 682 | 5,100 |
2014/08/29 | 695 | 695 | 686 | 686 | 2,100 |
2014/08/28 | 695 | 701 | 695 | 695 | 5,000 |
2014/08/27 | 702 | 702 | 697 | 697 | 400 |
2014/08/26 | 703 | 703 | 698 | 698 | 400 |
2014/08/25 | 700 | 700 | 698 | 699 | 600 |
2014/08/22 | 700 | 700 | 698 | 698 | 800 |
2014/08/21 | 700 | 700 | 700 | 700 | 100 |
2014/08/20 | 697 | 700 | 697 | 700 | 3,500 |
2014/08/19 | 707 | 707 | 699 | 699 | 500 |
2014/08/18 | 710 | 710 | 699 | 699 | 4,000 |
2014/08/15 | 699 | 705 | 697 | 700 | 2,000 |
2014/08/14 | 705 | 705 | 703 | 703 | 200 |
2014/08/12 | 705 | 705 | 690 | 705 | 4,400 |
2014/08/11 | 707 | 707 | 700 | 705 | 400 |
2014/08/08 | 706 | 706 | 695 | 695 | 1,300 |
2014/08/07 | 696 | 697 | 696 | 696 | 3,600 |
2014/08/06 | 700 | 700 | 696 | 696 | 1,200 |
2014/08/05 | 708 | 708 | 701 | 701 | 400 |
2014/08/04 | 710 | 710 | 700 | 708 | 1,600 |
2014/08/01 | 701 | 701 | 701 | 701 | 300 |
2014/07/31 | 701 | 702 | 701 | 701 | 800 |
2014/07/30 | 711 | 711 | 702 | 702 | 800 |
2014/07/29 | 711 | 711 | 711 | 711 | 200 |
2014/07/28 | 709 | 711 | 709 | 711 | 400 |
2014/07/25 | 713 | 713 | 709 | 710 | 1,300 |
2014/07/24 | 703 | 705 | 702 | 702 | 1,100 |
2014/07/23 | 704 | 715 | 700 | 701 | 2,700 |
2014/07/22 | 701 | 705 | 701 | 705 | 1,800 |
2014/07/18 | 705 | 708 | 700 | 700 | 3,200 |
2014/07/17 | 707 | 709 | 707 | 708 | 500 |
2014/07/16 | 713 | 713 | 708 | 709 | 1,100 |
2014/07/15 | 706 | 710 | 705 | 709 | 2,300 |
2014/07/14 | 714 | 714 | 706 | 706 | 900 |
2014/07/11 | 708 | 710 | 708 | 708 | 1,000 |
2014/07/10 | 708 | 711 | 708 | 709 | 2,100 |
2014/07/09 | 710 | 711 | 708 | 708 | 1,000 |
2014/07/08 | 711 | 714 | 708 | 709 | 1,000 |
2014/07/07 | 707 | 720 | 706 | 715 | 4,100 |
2014/07/04 | 711 | 725 | 711 | 712 | 1,200 |
2014/07/03 | 721 | 721 | 709 | 710 | 1,000 |
2014/07/02 | 715 | 720 | 709 | 709 | 4,200 |
2014/07/01 | 720 | 720 | 707 | 715 | 5,600 |
2014/06/30 | 710 | 710 | 705 | 708 | 5,900 |
2014/06/27 | 719 | 720 | 705 | 707 | 10,900 |
2014/06/26 | 706 | 730 | 705 | 718 | 39,300 |
2014/06/25 | 764 | 779 | 760 | 779 | 15,000 |
2014/06/24 | 758 | 762 | 755 | 759 | 10,000 |
2014/06/23 | 757 | 759 | 755 | 757 | 8,300 |
2014/06/20 | 759 | 759 | 755 | 757 | 1,900 |
2014/06/19 | 755 | 760 | 751 | 755 | 4,000 |
2014/06/18 | 755 | 755 | 750 | 755 | 3,900 |
2014/06/17 | 755 | 756 | 753 | 756 | 2,600 |
2014/06/16 | 750 | 754 | 750 | 754 | 3,900 |
2014/06/13 | 749 | 750 | 741 | 750 | 3,900 |
2014/06/12 | 743 | 748 | 743 | 747 | 1,400 |
2014/06/11 | 743 | 745 | 742 | 743 | 2,400 |
2014/06/10 | 745 | 749 | 743 | 745 | 4,100 |
2014/06/09 | 749 | 749 | 745 | 748 | 3,900 |
2014/06/06 | 747 | 749 | 741 | 749 | 2,700 |
2014/06/05 | 750 | 750 | 742 | 747 | 3,100 |
2014/06/04 | 748 | 749 | 744 | 746 | 1,700 |
2014/06/03 | 748 | 748 | 743 | 743 | 3,200 |
2014/06/02 | 747 | 749 | 742 | 742 | 4,200 |
2014/05/30 | 749 | 750 | 745 | 749 | 2,500 |
2014/05/29 | 742 | 747 | 742 | 747 | 2,700 |
2014/05/28 | 748 | 748 | 745 | 748 | 1,600 |
2014/05/27 | 730 | 747 | 729 | 740 | 3,300 |
2014/05/26 | 732 | 735 | 730 | 735 | 1,500 |
2014/05/23 | 727 | 735 | 725 | 726 | 1,700 |
2014/05/22 | 722 | 725 | 722 | 725 | 900 |
2014/05/21 | 717 | 722 | 717 | 722 | 1,000 |
2014/05/20 | 718 | 723 | 716 | 720 | 2,600 |
2014/05/19 | 718 | 723 | 718 | 720 | 1,500 |
2014/05/16 | 724 | 724 | 718 | 718 | 1,800 |
2014/05/15 | 720 | 724 | 720 | 720 | 1,000 |
2014/05/14 | 719 | 720 | 718 | 720 | 1,100 |
2014/05/13 | 721 | 724 | 718 | 720 | 2,000 |
2014/05/12 | 728 | 728 | 720 | 720 | 3,700 |
2014/05/09 | 723 | 728 | 722 | 728 | 900 |
2014/05/08 | 730 | 740 | 725 | 725 | 1,700 |
2014/05/07 | 741 | 741 | 730 | 730 | 2,100 |
2014/05/02 | 741 | 741 | 731 | 735 | 1,300 |
2014/05/01 | 735 | 735 | 730 | 730 | 3,400 |
2014/04/30 | 738 | 749 | 736 | 737 | 2,100 |
2014/04/28 | 735 | 738 | 735 | 738 | 800 |
2014/04/25 | 734 | 735 | 731 | 733 | 900 |
2014/04/24 | 727 | 737 | 727 | 729 | 1,200 |
2014/04/23 | 734 | 739 | 723 | 727 | 3,600 |
2014/04/22 | 720 | 726 | 720 | 721 | 1,200 |
2014/04/21 | 714 | 720 | 714 | 719 | 1,800 |
2014/04/18 | 715 | 716 | 710 | 715 | 1,500 |
2014/04/17 | 708 | 716 | 705 | 716 | 2,100 |
2014/04/16 | 707 | 707 | 701 | 703 | 800 |
2014/04/15 | 698 | 708 | 698 | 700 | 2,200 |
2014/04/14 | 709 | 710 | 701 | 701 | 1,000 |
2014/04/11 | 705 | 710 | 701 | 709 | 800 |
2014/04/10 | 705 | 710 | 705 | 706 | 900 |
2014/04/09 | 711 | 715 | 690 | 703 | 3,600 |
2014/04/08 | 716 | 720 | 714 | 715 | 1,600 |
2014/04/07 | 719 | 720 | 717 | 718 | 1,500 |
2014/04/04 | 715 | 720 | 715 | 719 | 1,300 |
2014/04/03 | 714 | 715 | 709 | 713 | 2,100 |
2014/04/02 | 703 | 714 | 698 | 714 | 1,400 |
2014/04/01 | 690 | 711 | 690 | 693 | 1,900 |
2014/03/31 | 687 | 694 | 687 | 687 | 2,600 |
2014/03/28 | 667 | 677 | 667 | 677 | 1,300 |
2014/03/27 | 660 | 680 | 660 | 667 | 3,100 |
2014/03/26 | 670 | 679 | 669 | 669 | 2,700 |
2014/03/25 | 670 | 675 | 669 | 670 | 700 |
2014/03/24 | 668 | 674 | 668 | 674 | 500 |
2014/03/20 | 685 | 685 | 665 | 665 | 1,100 |
2014/03/19 | 670 | 670 | 668 | 668 | 900 |
2014/03/18 | 670 | 670 | 667 | 670 | 1,600 |
2014/03/17 | 684 | 684 | 673 | 677 | 2,800 |
2014/03/14 | 689 | 689 | 685 | 687 | 1,600 |
2014/03/13 | 700 | 700 | 688 | 688 | 1,600 |
2014/03/12 | 695 | 698 | 690 | 698 | 400 |
2014/03/11 | 682 | 699 | 682 | 695 | 1,500 |
2014/03/10 | 692 | 692 | 683 | 685 | 1,300 |
2014/03/07 | 687 | 688 | 678 | 682 | 2,100 |
2014/03/06 | 685 | 685 | 675 | 678 | 1,000 |
2014/03/05 | 673 | 679 | 673 | 679 | 400 |
2014/03/04 | 674 | 675 | 674 | 674 | 800 |
2014/03/03 | 678 | 684 | 672 | 674 | 900 |
2014/02/28 | 679 | 680 | 679 | 680 | 500 |
2014/02/27 | 685 | 685 | 667 | 671 | 2,100 |
2014/02/26 | 675 | 695 | 671 | 675 | 1,100 |
2014/02/25 | 670 | 675 | 670 | 675 | 700 |
2014/02/24 | 675 | 675 | 665 | 675 | 1,400 |
2014/02/21 | 660 | 674 | 660 | 674 | 800 |
2014/02/20 | 665 | 665 | 660 | 660 | 1,400 |
2014/02/19 | 670 | 670 | 670 | 670 | 100 |
2014/02/18 | 660 | 675 | 645 | 673 | 6,600 |
2014/02/17 | 650 | 655 | 647 | 655 | 1,900 |
2014/02/14 | 664 | 664 | 648 | 648 | 3,500 |
2014/02/13 | 668 | 669 | 655 | 655 | 9,400 |
2014/02/12 | 685 | 685 | 674 | 675 | 2,400 |
2014/02/10 | 699 | 699 | 668 | 685 | 1,300 |
2014/02/07 | 660 | 699 | 653 | 660 | 3,300 |
2014/02/06 | 665 | 665 | 638 | 650 | 5,700 |
2014/02/05 | 666 | 667 | 630 | 641 | 6,700 |
2014/02/04 | 645 | 645 | 615 | 626 | 8,700 |
2014/02/03 | 681 | 681 | 655 | 655 | 7,400 |
2014/01/31 | 748 | 751 | 651 | 681 | 35,500 |
2014/01/30 | 765 | 769 | 748 | 769 | 3,600 |
2014/01/29 | 766 | 773 | 752 | 769 | 5,200 |
2014/01/28 | 745 | 766 | 745 | 766 | 2,800 |
2014/01/27 | 750 | 760 | 736 | 760 | 6,600 |
2014/01/24 | 769 | 774 | 761 | 766 | 1,800 |
2014/01/23 | 770 | 777 | 770 | 770 | 1,500 |
2014/01/22 | 772 | 775 | 769 | 773 | 800 |
2014/01/21 | 776 | 776 | 772 | 772 | 3,000 |
2014/01/20 | 760 | 770 | 760 | 770 | 4,500 |
2014/01/17 | 748 | 757 | 748 | 752 | 1,400 |
2014/01/16 | 747 | 765 | 742 | 752 | 4,200 |
2014/01/15 | 744 | 775 | 740 | 745 | 4,800 |
2014/01/14 | 736 | 787 | 736 | 744 | 10,000 |
2014/01/10 | 741 | 749 | 736 | 749 | 8,400 |
2014/01/09 | 740 | 742 | 730 | 741 | 5,900 |
2014/01/08 | 735 | 748 | 730 | 741 | 4,600 |
2014/01/07 | 720 | 746 | 717 | 729 | 13,800 |
2014/01/06 | 696 | 702 | 674 | 702 | 6,400 |