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 |
---|---|---|---|---|---|
2015/12/30 | 774 | 796 | 774 | 796 | 700 |
2015/12/29 | 756 | 775 | 756 | 775 | 600 |
2015/12/28 | 749 | 773 | 749 | 765 | 6,300 |
2015/12/25 | 770 | 770 | 750 | 751 | 15,600 |
2015/12/24 | 790 | 790 | 770 | 770 | 15,300 |
2015/12/22 | 798 | 798 | 791 | 792 | 6,100 |
2015/12/21 | 814 | 814 | 798 | 800 | 2,400 |
2015/12/18 | 810 | 814 | 808 | 814 | 600 |
2015/12/17 | 812 | 816 | 811 | 811 | 3,400 |
2015/12/16 | 808 | 812 | 807 | 812 | 1,400 |
2015/12/15 | 807 | 809 | 807 | 808 | 1,700 |
2015/12/14 | 813 | 813 | 808 | 811 | 2,400 |
2015/12/11 | 816 | 816 | 814 | 814 | 1,600 |
2015/12/10 | 817 | 818 | 816 | 816 | 1,500 |
2015/12/09 | 822 | 822 | 820 | 821 | 1,400 |
2015/12/08 | 825 | 825 | 823 | 825 | 800 |
2015/12/07 | 818 | 820 | 814 | 820 | 1,900 |
2015/12/04 | 809 | 818 | 809 | 816 | 800 |
2015/12/03 | 815 | 818 | 814 | 814 | 1,800 |
2015/12/02 | 818 | 818 | 813 | 813 | 400 |
2015/12/01 | 810 | 816 | 810 | 816 | 700 |
2015/11/30 | 815 | 815 | 810 | 810 | 1,200 |
2015/11/27 | 809 | 813 | 809 | 810 | 1,600 |
2015/11/26 | 807 | 812 | 807 | 812 | 300 |
2015/11/25 | 815 | 815 | 811 | 811 | 800 |
2015/11/24 | 809 | 810 | 802 | 807 | 2,000 |
2015/11/20 | 803 | 809 | 803 | 809 | 500 |
2015/11/19 | 804 | 810 | 804 | 810 | 1,100 |
2015/11/18 | 803 | 805 | 803 | 804 | 1,000 |
2015/11/17 | 813 | 816 | 801 | 809 | 1,900 |
2015/11/16 | 801 | 815 | 800 | 813 | 1,000 |
2015/11/13 | 802 | 808 | 802 | 808 | 600 |
2015/11/12 | 811 | 811 | 808 | 808 | 500 |
2015/11/11 | 802 | 810 | 802 | 810 | 2,300 |
2015/11/10 | 811 | 841 | 804 | 817 | 4,000 |
2015/11/09 | 822 | 822 | 804 | 812 | 3,800 |
2015/11/06 | 823 | 825 | 822 | 823 | 900 |
2015/11/05 | 825 | 825 | 824 | 824 | 300 |
2015/11/04 | 826 | 826 | 815 | 816 | 1,000 |
2015/11/02 | 810 | 825 | 810 | 819 | 4,100 |
2015/10/30 | 790 | 790 | 780 | 785 | 600 |
2015/10/29 | 798 | 798 | 798 | 798 | 200 |
2015/10/28 | 798 | 798 | 797 | 797 | 200 |
2015/10/27 | 800 | 800 | 800 | 800 | 300 |
2015/10/26 | 800 | 801 | 781 | 782 | 1,700 |
2015/10/23 | 809 | 809 | 796 | 797 | 1,600 |
2015/10/22 | 820 | 820 | 808 | 808 | 1,300 |
2015/10/21 | 794 | 824 | 794 | 824 | 5,500 |
2015/10/20 | 754 | 789 | 754 | 789 | 2,900 |
2015/10/19 | 759 | 797 | 751 | 751 | 1,800 |
2015/10/16 | 739 | 739 | 732 | 732 | 3,400 |
2015/10/15 | 740 | 740 | 739 | 739 | 300 |
2015/10/14 | 747 | 747 | 730 | 730 | 800 |
2015/10/13 | 731 | 732 | 731 | 732 | 1,400 |
2015/10/09 | 754 | 758 | 733 | 733 | 3,100 |
2015/10/08 | 741 | 741 | 735 | 740 | 1,000 |
2015/10/07 | 726 | 730 | 726 | 730 | 3,300 |
2015/10/06 | 723 | 727 | 723 | 726 | 1,000 |
2015/10/05 | 720 | 720 | 720 | 720 | 500 |
2015/10/02 | 715 | 723 | 715 | 716 | 3,900 |
2015/10/01 | 732 | 732 | 723 | 723 | 400 |
2015/09/30 | 745 | 745 | 711 | 711 | 1,600 |
2015/09/29 | 730 | 731 | 714 | 715 | 2,300 |
2015/09/28 | 724 | 730 | 724 | 730 | 3,700 |
2015/09/25 | 724 | 725 | 720 | 720 | 1,800 |
2015/09/24 | 740 | 740 | 725 | 725 | 1,100 |
2015/09/18 | 719 | 741 | 719 | 741 | 2,600 |
2015/09/17 | 725 | 725 | 712 | 719 | 2,700 |
2015/09/16 | 729 | 729 | 729 | 729 | 3,200 |
2015/09/15 | 716 | 731 | 716 | 731 | 400 |
2015/09/14 | 732 | 732 | 720 | 720 | 800 |
2015/09/11 | 724 | 724 | 724 | 724 | 3,200 |
2015/09/10 | 728 | 728 | 728 | 728 | 300 |
2015/09/09 | 720 | 724 | 715 | 715 | 3,800 |
2015/09/08 | 720 | 729 | 720 | 720 | 1,000 |
2015/09/07 | 709 | 727 | 709 | 724 | 500 |
2015/09/04 | 740 | 740 | 713 | 715 | 1,300 |
2015/09/03 | 724 | 727 | 724 | 725 | 700 |
2015/09/02 | 734 | 738 | 716 | 724 | 3,800 |
2015/09/01 | 740 | 740 | 736 | 736 | 1,200 |
2015/08/31 | 772 | 772 | 745 | 745 | 1,400 |
2015/08/28 | 738 | 770 | 735 | 740 | 2,800 |
2015/08/27 | 740 | 745 | 730 | 735 | 4,600 |
2015/08/26 | 732 | 732 | 713 | 728 | 6,300 |
2015/08/25 | 700 | 737 | 662 | 702 | 15,700 |
2015/08/24 | 752 | 769 | 733 | 750 | 12,300 |
2015/08/21 | 805 | 805 | 786 | 788 | 7,200 |
2015/08/20 | 824 | 824 | 813 | 813 | 1,800 |
2015/08/19 | 825 | 825 | 824 | 824 | 1,000 |
2015/08/18 | 840 | 840 | 827 | 840 | 1,400 |
2015/08/17 | 860 | 865 | 829 | 840 | 8,200 |
2015/08/14 | 870 | 875 | 856 | 874 | 2,200 |
2015/08/13 | 878 | 878 | 855 | 870 | 1,700 |
2015/08/12 | 877 | 877 | 856 | 869 | 3,600 |
2015/08/11 | 875 | 875 | 868 | 875 | 1,700 |
2015/08/10 | 894 | 894 | 861 | 880 | 5,700 |
2015/08/07 | 881 | 899 | 875 | 899 | 2,700 |
2015/08/06 | 890 | 892 | 882 | 890 | 1,400 |
2015/08/05 | 890 | 890 | 880 | 890 | 500 |
2015/08/04 | 879 | 890 | 878 | 890 | 1,400 |
2015/08/03 | 877 | 892 | 877 | 892 | 1,100 |
2015/07/31 | 878 | 888 | 875 | 886 | 1,900 |
2015/07/30 | 884 | 890 | 875 | 890 | 1,800 |
2015/07/29 | 900 | 900 | 885 | 893 | 1,500 |
2015/07/28 | 894 | 896 | 881 | 894 | 1,900 |
2015/07/27 | 892 | 905 | 892 | 894 | 1,400 |
2015/07/24 | 889 | 893 | 884 | 893 | 700 |
2015/07/23 | 890 | 895 | 890 | 895 | 400 |
2015/07/22 | 894 | 894 | 888 | 889 | 900 |
2015/07/21 | 900 | 900 | 883 | 894 | 900 |
2015/07/17 | 898 | 900 | 878 | 900 | 4,200 |
2015/07/16 | 899 | 901 | 894 | 898 | 1,600 |
2015/07/15 | 892 | 895 | 889 | 895 | 1,700 |
2015/07/14 | 885 | 891 | 885 | 889 | 3,900 |
2015/07/13 | 894 | 894 | 866 | 883 | 2,400 |
2015/07/10 | 879 | 895 | 879 | 887 | 4,600 |
2015/07/09 | 888 | 895 | 852 | 879 | 9,900 |
2015/07/08 | 914 | 914 | 901 | 903 | 2,000 |
2015/07/07 | 902 | 914 | 902 | 914 | 2,200 |
2015/07/06 | 920 | 920 | 903 | 906 | 8,300 |
2015/07/03 | 915 | 934 | 909 | 925 | 2,600 |
2015/07/02 | 945 | 945 | 912 | 928 | 2,600 |
2015/07/01 | 903 | 937 | 902 | 937 | 6,300 |
2015/06/30 | 903 | 912 | 903 | 912 | 4,700 |
2015/06/29 | 930 | 931 | 907 | 915 | 6,900 |
2015/06/26 | 954 | 959 | 931 | 950 | 42,000 |
2015/06/25 | 1,008 | 1,025 | 1,004 | 1,025 | 18,600 |
2015/06/24 | 1,006 | 1,008 | 1,004 | 1,008 | 7,500 |
2015/06/23 | 1,009 | 1,009 | 1,004 | 1,007 | 4,600 |
2015/06/22 | 1,009 | 1,010 | 1,002 | 1,005 | 5,800 |
2015/06/19 | 1,009 | 1,009 | 1,000 | 1,009 | 4,500 |
2015/06/18 | 1,011 | 1,011 | 1,002 | 1,008 | 4,200 |
2015/06/17 | 1,001 | 1,010 | 1,000 | 1,001 | 5,300 |
2015/06/16 | 1,002 | 1,003 | 998 | 1,001 | 3,500 |
2015/06/15 | 1,000 | 1,003 | 998 | 999 | 3,200 |
2015/06/12 | 999 | 999 | 994 | 998 | 3,300 |
2015/06/11 | 993 | 994 | 985 | 994 | 3,400 |
2015/06/10 | 987 | 996 | 986 | 987 | 4,100 |
2015/06/09 | 994 | 994 | 988 | 988 | 3,700 |
2015/06/08 | 989 | 993 | 986 | 993 | 4,300 |
2015/06/05 | 992 | 992 | 985 | 989 | 4,600 |
2015/06/04 | 990 | 995 | 989 | 992 | 1,500 |
2015/06/03 | 994 | 998 | 988 | 993 | 6,200 |
2015/06/02 | 996 | 997 | 991 | 997 | 2,400 |
2015/06/01 | 986 | 1,000 | 986 | 991 | 7,000 |
2015/05/29 | 991 | 997 | 985 | 989 | 9,000 |
2015/05/28 | 1,007 | 1,009 | 993 | 996 | 6,100 |
2015/05/27 | 1,015 | 1,015 | 996 | 1,012 | 7,900 |
2015/05/26 | 1,014 | 1,015 | 1,008 | 1,014 | 3,400 |
2015/05/25 | 1,000 | 1,014 | 1,000 | 1,008 | 3,100 |
2015/05/22 | 1,010 | 1,013 | 1,000 | 1,004 | 3,400 |
2015/05/21 | 1,005 | 1,010 | 1,001 | 1,010 | 3,600 |
2015/05/20 | 995 | 1,005 | 995 | 1,005 | 4,600 |
2015/05/19 | 994 | 1,002 | 994 | 998 | 4,400 |
2015/05/18 | 992 | 1,007 | 989 | 1,006 | 6,700 |
2015/05/15 | 1,005 | 1,010 | 980 | 1,010 | 10,700 |
2015/05/14 | 1,017 | 1,017 | 1,000 | 1,008 | 3,600 |
2015/05/13 | 1,022 | 1,022 | 1,006 | 1,017 | 2,000 |
2015/05/12 | 1,030 | 1,030 | 1,006 | 1,024 | 2,700 |
2015/05/11 | 1,026 | 1,026 | 1,018 | 1,026 | 5,000 |
2015/05/08 | 1,023 | 1,026 | 1,018 | 1,026 | 3,600 |
2015/05/07 | 1,014 | 1,020 | 1,013 | 1,014 | 3,000 |
2015/05/01 | 1,015 | 1,015 | 990 | 1,008 | 6,000 |
2015/04/30 | 1,022 | 1,022 | 997 | 1,015 | 8,000 |
2015/04/28 | 1,031 | 1,031 | 1,023 | 1,023 | 900 |
2015/04/27 | 1,012 | 1,037 | 1,010 | 1,030 | 5,600 |
2015/04/24 | 1,035 | 1,035 | 1,006 | 1,023 | 4,200 |
2015/04/23 | 1,033 | 1,033 | 1,015 | 1,030 | 2,500 |
2015/04/22 | 1,024 | 1,030 | 1,011 | 1,030 | 1,900 |
2015/04/21 | 1,000 | 1,024 | 1,000 | 1,024 | 1,100 |
2015/04/20 | 1,010 | 1,028 | 1,000 | 1,018 | 5,400 |
2015/04/17 | 1,018 | 1,026 | 1,008 | 1,022 | 3,700 |
2015/04/16 | 1,016 | 1,018 | 1,006 | 1,016 | 3,100 |
2015/04/15 | 1,009 | 1,023 | 1,007 | 1,009 | 2,900 |
2015/04/14 | 1,025 | 1,025 | 1,001 | 1,016 | 5,300 |
2015/04/13 | 1,000 | 1,025 | 999 | 1,019 | 7,400 |
2015/04/10 | 996 | 1,002 | 973 | 1,000 | 7,200 |
2015/04/09 | 966 | 1,039 | 966 | 1,000 | 17,000 |
2015/04/08 | 961 | 962 | 959 | 962 | 2,100 |
2015/04/07 | 954 | 960 | 953 | 958 | 1,100 |
2015/04/06 | 962 | 962 | 948 | 954 | 5,600 |
2015/04/03 | 963 | 963 | 950 | 962 | 3,300 |
2015/04/02 | 950 | 962 | 940 | 960 | 6,300 |
2015/04/01 | 949 | 949 | 930 | 948 | 6,400 |
2015/03/31 | 950 | 963 | 930 | 942 | 16,500 |
2015/03/30 | 915 | 940 | 915 | 940 | 9,600 |
2015/03/27 | 892 | 915 | 891 | 910 | 4,600 |
2015/03/26 | 893 | 893 | 888 | 891 | 7,300 |
2015/03/25 | 889 | 890 | 888 | 889 | 2,200 |
2015/03/24 | 888 | 890 | 888 | 889 | 1,300 |
2015/03/23 | 892 | 892 | 880 | 889 | 2,500 |
2015/03/20 | 890 | 890 | 875 | 889 | 3,300 |
2015/03/19 | 900 | 900 | 881 | 890 | 3,500 |
2015/03/18 | 910 | 910 | 889 | 900 | 5,300 |
2015/03/17 | 884 | 914 | 884 | 914 | 6,100 |
2015/03/16 | 894 | 894 | 880 | 889 | 4,300 |
2015/03/13 | 880 | 886 | 875 | 886 | 1,800 |
2015/03/12 | 886 | 886 | 874 | 884 | 1,300 |
2015/03/11 | 872 | 887 | 872 | 886 | 700 |
2015/03/10 | 885 | 887 | 869 | 887 | 6,400 |
2015/03/09 | 887 | 889 | 879 | 879 | 3,600 |
2015/03/06 | 902 | 902 | 886 | 893 | 2,400 |
2015/03/05 | 898 | 900 | 885 | 900 | 2,400 |
2015/03/04 | 906 | 906 | 884 | 898 | 2,900 |
2015/03/03 | 899 | 906 | 891 | 900 | 6,200 |
2015/03/02 | 899 | 899 | 880 | 894 | 4,800 |
2015/02/27 | 906 | 906 | 878 | 895 | 5,300 |
2015/02/26 | 864 | 905 | 864 | 896 | 9,100 |
2015/02/25 | 850 | 857 | 840 | 853 | 2,600 |
2015/02/24 | 853 | 854 | 843 | 850 | 1,700 |
2015/02/23 | 837 | 860 | 835 | 856 | 3,200 |
2015/02/20 | 835 | 838 | 822 | 831 | 7,300 |
2015/02/19 | 829 | 882 | 829 | 851 | 16,600 |
2015/02/18 | 813 | 827 | 810 | 827 | 4,100 |
2015/02/17 | 810 | 810 | 799 | 810 | 5,500 |
2015/02/16 | 825 | 825 | 804 | 810 | 4,400 |
2015/02/13 | 821 | 824 | 815 | 824 | 2,300 |
2015/02/12 | 819 | 825 | 816 | 820 | 2,300 |
2015/02/10 | 805 | 820 | 798 | 815 | 7,500 |
2015/02/09 | 833 | 833 | 805 | 819 | 8,800 |
2015/02/06 | 820 | 820 | 794 | 807 | 7,600 |
2015/02/05 | 845 | 853 | 761 | 790 | 51,600 |
2015/02/04 | 870 | 1,027 | 840 | 851 | 188,500 |
2015/02/03 | 891 | 893 | 862 | 877 | 4,900 |
2015/02/02 | 904 | 904 | 872 | 891 | 8,000 |
2015/01/30 | 904 | 908 | 897 | 904 | 2,500 |
2015/01/29 | 900 | 900 | 895 | 898 | 900 |
2015/01/28 | 894 | 903 | 893 | 893 | 3,700 |
2015/01/27 | 905 | 908 | 894 | 899 | 1,900 |
2015/01/26 | 900 | 905 | 896 | 905 | 1,300 |
2015/01/23 | 901 | 910 | 894 | 903 | 1,100 |
2015/01/22 | 910 | 912 | 898 | 898 | 1,700 |
2015/01/21 | 910 | 910 | 887 | 902 | 2,700 |
2015/01/20 | 910 | 910 | 893 | 908 | 1,100 |
2015/01/19 | 904 | 917 | 887 | 910 | 1,400 |
2015/01/16 | 901 | 913 | 887 | 904 | 2,100 |
2015/01/15 | 930 | 930 | 870 | 919 | 5,200 |
2015/01/14 | 912 | 932 | 911 | 930 | 3,400 |
2015/01/13 | 910 | 925 | 910 | 917 | 3,700 |
2015/01/09 | 904 | 926 | 895 | 910 | 3,000 |
2015/01/08 | 906 | 906 | 888 | 904 | 3,100 |
2015/01/07 | 911 | 911 | 890 | 905 | 5,700 |
2015/01/06 | 921 | 921 | 905 | 913 | 2,200 |
2015/01/05 | 925 | 939 | 912 | 929 | 4,600 |