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 |
---|---|---|---|---|---|
2016/12/30 | 760 | 765 | 760 | 765 | 400 |
2016/12/29 | 763 | 764 | 760 | 760 | 2,400 |
2016/12/28 | 750 | 760 | 750 | 759 | 1,200 |
2016/12/27 | 752 | 759 | 747 | 749 | 7,500 |
2016/12/26 | 757 | 758 | 752 | 752 | 2,000 |
2016/12/22 | 760 | 760 | 755 | 756 | 3,300 |
2016/12/21 | 760 | 763 | 759 | 759 | 1,800 |
2016/12/20 | 759 | 764 | 759 | 760 | 1,000 |
2016/12/19 | 760 | 764 | 760 | 764 | 1,100 |
2016/12/16 | 758 | 760 | 756 | 756 | 1,800 |
2016/12/15 | 764 | 764 | 758 | 758 | 3,700 |
2016/12/14 | 760 | 764 | 756 | 764 | 2,200 |
2016/12/13 | 758 | 761 | 752 | 761 | 3,400 |
2016/12/12 | 750 | 759 | 750 | 758 | 800 |
2016/12/09 | 762 | 762 | 755 | 758 | 2,200 |
2016/12/08 | 764 | 764 | 756 | 759 | 1,300 |
2016/12/07 | 762 | 764 | 756 | 764 | 1,600 |
2016/12/06 | 762 | 765 | 757 | 761 | 4,900 |
2016/12/05 | 757 | 761 | 755 | 761 | 4,000 |
2016/12/02 | 752 | 773 | 747 | 752 | 5,600 |
2016/12/01 | 750 | 752 | 745 | 748 | 2,900 |
2016/11/30 | 748 | 750 | 743 | 748 | 3,100 |
2016/11/29 | 748 | 748 | 742 | 747 | 2,100 |
2016/11/28 | 742 | 745 | 740 | 745 | 1,800 |
2016/11/25 | 746 | 747 | 737 | 742 | 3,500 |
2016/11/24 | 745 | 745 | 736 | 742 | 2,200 |
2016/11/22 | 733 | 744 | 733 | 744 | 800 |
2016/11/21 | 738 | 745 | 733 | 740 | 1,100 |
2016/11/18 | 732 | 744 | 732 | 739 | 3,500 |
2016/11/17 | 743 | 743 | 740 | 743 | 2,600 |
2016/11/16 | 728 | 732 | 728 | 732 | 2,300 |
2016/11/15 | 728 | 739 | 728 | 739 | 1,100 |
2016/11/14 | 723 | 740 | 723 | 740 | 1,200 |
2016/11/11 | 731 | 731 | 730 | 730 | 1,600 |
2016/11/10 | 730 | 734 | 723 | 733 | 3,500 |
2016/11/09 | 736 | 744 | 711 | 715 | 5,300 |
2016/11/08 | 750 | 750 | 727 | 734 | 6,700 |
2016/11/07 | 760 | 762 | 742 | 756 | 3,000 |
2016/11/04 | 752 | 755 | 743 | 747 | 2,900 |
2016/11/02 | 765 | 766 | 749 | 759 | 3,700 |
2016/11/01 | 766 | 773 | 762 | 765 | 1,100 |
2016/10/31 | 760 | 775 | 756 | 774 | 7,000 |
2016/10/28 | 747 | 765 | 747 | 757 | 5,600 |
2016/10/27 | 756 | 770 | 735 | 747 | 11,800 |
2016/10/26 | 771 | 774 | 761 | 762 | 6,500 |
2016/10/25 | 770 | 775 | 760 | 766 | 9,100 |
2016/10/24 | 770 | 777 | 757 | 773 | 25,500 |
2016/10/21 | 795 | 800 | 778 | 785 | 30,500 |
2016/10/20 | 850 | 850 | 801 | 815 | 71,500 |
2016/10/19 | 886 | 997 | 858 | 863 | 455,100 |
2016/10/18 | 729 | 856 | 724 | 856 | 123,400 |
2016/10/17 | 708 | 708 | 705 | 706 | 1,300 |
2016/10/14 | 706 | 706 | 705 | 705 | 700 |
2016/10/13 | 703 | 728 | 703 | 713 | 700 |
2016/10/12 | 715 | 715 | 703 | 703 | 700 |
2016/10/11 | 726 | 726 | 710 | 710 | 2,400 |
2016/10/07 | 715 | 730 | 713 | 726 | 8,800 |
2016/10/06 | 710 | 710 | 707 | 707 | 200 |
2016/10/05 | 710 | 710 | 702 | 702 | 400 |
2016/10/04 | 700 | 702 | 694 | 702 | 700 |
2016/10/03 | 692 | 700 | 692 | 700 | 800 |
2016/09/30 | 695 | 712 | 691 | 692 | 2,600 |
2016/09/29 | 689 | 689 | 686 | 687 | 800 |
2016/09/27 | 684 | 685 | 683 | 685 | 800 |
2016/09/26 | 695 | 697 | 685 | 690 | 600 |
2016/09/23 | 686 | 691 | 686 | 691 | 1,400 |
2016/09/21 | 686 | 686 | 681 | 681 | 800 |
2016/09/20 | 680 | 688 | 680 | 682 | 1,700 |
2016/09/16 | 685 | 694 | 685 | 685 | 700 |
2016/09/15 | 686 | 686 | 685 | 685 | 600 |
2016/09/14 | 687 | 687 | 687 | 687 | 900 |
2016/09/13 | 688 | 688 | 687 | 687 | 200 |
2016/09/12 | 688 | 688 | 688 | 688 | 300 |
2016/09/09 | 689 | 689 | 689 | 689 | 100 |
2016/09/08 | 685 | 685 | 685 | 685 | 100 |
2016/09/07 | 705 | 706 | 681 | 683 | 2,100 |
2016/09/06 | 687 | 708 | 686 | 700 | 1,300 |
2016/09/05 | 686 | 687 | 686 | 687 | 400 |
2016/09/02 | 682 | 686 | 682 | 686 | 900 |
2016/09/01 | 682 | 687 | 682 | 687 | 300 |
2016/08/31 | 680 | 687 | 679 | 687 | 600 |
2016/08/30 | 680 | 680 | 680 | 680 | 100 |
2016/08/29 | 681 | 681 | 680 | 681 | 400 |
2016/08/26 | 690 | 690 | 678 | 678 | 300 |
2016/08/25 | 679 | 679 | 678 | 678 | 1,700 |
2016/08/24 | 689 | 689 | 688 | 689 | 500 |
2016/08/23 | 695 | 695 | 695 | 695 | 100 |
2016/08/22 | 688 | 695 | 688 | 695 | 600 |
2016/08/19 | 695 | 698 | 695 | 698 | 300 |
2016/08/18 | 699 | 699 | 693 | 693 | 800 |
2016/08/17 | 700 | 700 | 691 | 700 | 2,600 |
2016/08/16 | 688 | 688 | 678 | 685 | 800 |
2016/08/15 | 675 | 689 | 675 | 678 | 900 |
2016/08/12 | 675 | 675 | 675 | 675 | 200 |
2016/08/10 | 675 | 675 | 671 | 675 | 700 |
2016/08/09 | 678 | 678 | 678 | 678 | 200 |
2016/08/08 | 675 | 694 | 675 | 678 | 1,100 |
2016/08/05 | 677 | 685 | 675 | 685 | 1,300 |
2016/08/04 | 689 | 689 | 674 | 679 | 1,300 |
2016/08/03 | 693 | 694 | 678 | 689 | 1,500 |
2016/08/02 | 701 | 701 | 695 | 695 | 1,000 |
2016/08/01 | 709 | 713 | 700 | 711 | 800 |
2016/07/29 | 693 | 709 | 692 | 709 | 800 |
2016/07/27 | 691 | 721 | 683 | 721 | 3,700 |
2016/07/26 | 711 | 711 | 680 | 694 | 5,700 |
2016/07/25 | 720 | 724 | 711 | 711 | 2,100 |
2016/07/22 | 715 | 740 | 711 | 720 | 5,500 |
2016/07/21 | 725 | 726 | 711 | 715 | 3,600 |
2016/07/20 | 732 | 739 | 724 | 731 | 1,200 |
2016/07/19 | 720 | 730 | 712 | 730 | 2,900 |
2016/07/15 | 715 | 721 | 710 | 711 | 2,900 |
2016/07/14 | 710 | 718 | 705 | 718 | 2,800 |
2016/07/13 | 710 | 720 | 704 | 706 | 1,600 |
2016/07/12 | 716 | 720 | 710 | 710 | 1,600 |
2016/07/11 | 729 | 729 | 701 | 701 | 2,600 |
2016/07/08 | 687 | 715 | 687 | 706 | 2,800 |
2016/07/07 | 700 | 700 | 687 | 687 | 1,400 |
2016/07/06 | 704 | 705 | 692 | 692 | 6,900 |
2016/07/05 | 709 | 715 | 708 | 708 | 1,100 |
2016/07/04 | 705 | 720 | 705 | 711 | 2,200 |
2016/07/01 | 711 | 711 | 705 | 705 | 3,900 |
2016/06/30 | 724 | 749 | 705 | 705 | 10,500 |
2016/06/29 | 738 | 744 | 707 | 723 | 15,400 |
2016/06/28 | 750 | 785 | 721 | 738 | 46,200 |
2016/06/27 | 792 | 829 | 792 | 826 | 32,100 |
2016/06/24 | 853 | 854 | 802 | 822 | 9,500 |
2016/06/23 | 847 | 847 | 840 | 842 | 2,900 |
2016/06/22 | 864 | 864 | 847 | 847 | 6,900 |
2016/06/21 | 870 | 870 | 860 | 864 | 2,300 |
2016/06/20 | 849 | 879 | 846 | 869 | 9,200 |
2016/06/17 | 838 | 847 | 838 | 846 | 1,300 |
2016/06/16 | 841 | 848 | 834 | 835 | 4,300 |
2016/06/15 | 853 | 874 | 837 | 844 | 14,200 |
2016/06/14 | 860 | 863 | 850 | 851 | 4,900 |
2016/06/13 | 868 | 868 | 862 | 865 | 2,700 |
2016/06/10 | 864 | 864 | 862 | 862 | 2,000 |
2016/06/09 | 866 | 866 | 865 | 865 | 1,200 |
2016/06/08 | 862 | 868 | 860 | 867 | 3,800 |
2016/06/07 | 860 | 861 | 859 | 861 | 1,400 |
2016/06/06 | 860 | 863 | 855 | 861 | 2,100 |
2016/06/03 | 869 | 869 | 863 | 863 | 1,700 |
2016/06/02 | 877 | 877 | 866 | 869 | 2,100 |
2016/06/01 | 877 | 882 | 872 | 878 | 9,700 |
2016/05/31 | 885 | 885 | 877 | 877 | 2,700 |
2016/05/30 | 876 | 888 | 876 | 884 | 4,500 |
2016/05/27 | 860 | 875 | 860 | 875 | 3,700 |
2016/05/26 | 850 | 854 | 850 | 853 | 1,500 |
2016/05/25 | 850 | 854 | 849 | 854 | 1,100 |
2016/05/24 | 853 | 853 | 846 | 850 | 1,800 |
2016/05/23 | 846 | 853 | 846 | 853 | 1,200 |
2016/05/20 | 843 | 849 | 843 | 848 | 400 |
2016/05/19 | 853 | 854 | 845 | 845 | 2,500 |
2016/05/18 | 855 | 855 | 854 | 854 | 300 |
2016/05/17 | 859 | 859 | 855 | 855 | 2,000 |
2016/05/16 | 864 | 864 | 859 | 859 | 1,600 |
2016/05/13 | 856 | 856 | 855 | 855 | 1,300 |
2016/05/12 | 866 | 866 | 856 | 856 | 1,200 |
2016/05/11 | 867 | 867 | 865 | 865 | 200 |
2016/05/10 | 860 | 861 | 856 | 858 | 1,600 |
2016/05/09 | 872 | 875 | 840 | 861 | 3,600 |
2016/05/06 | 863 | 873 | 863 | 872 | 800 |
2016/05/02 | 850 | 872 | 850 | 870 | 3,600 |
2016/04/28 | 860 | 871 | 857 | 871 | 2,500 |
2016/04/27 | 866 | 866 | 862 | 865 | 1,300 |
2016/04/26 | 872 | 878 | 862 | 862 | 2,000 |
2016/04/25 | 871 | 872 | 857 | 872 | 2,500 |
2016/04/22 | 851 | 856 | 847 | 856 | 1,400 |
2016/04/21 | 854 | 856 | 849 | 849 | 1,400 |
2016/04/20 | 849 | 850 | 844 | 849 | 3,100 |
2016/04/19 | 840 | 849 | 837 | 849 | 1,100 |
2016/04/18 | 838 | 845 | 823 | 845 | 2,400 |
2016/04/15 | 836 | 836 | 822 | 822 | 3,000 |
2016/04/14 | 836 | 836 | 817 | 831 | 1,900 |
2016/04/13 | 825 | 828 | 825 | 828 | 1,100 |
2016/04/12 | 809 | 822 | 809 | 822 | 2,000 |
2016/04/11 | 845 | 845 | 811 | 830 | 3,200 |
2016/04/08 | 840 | 850 | 799 | 835 | 8,500 |
2016/04/07 | 902 | 902 | 840 | 860 | 10,900 |
2016/04/06 | 795 | 943 | 795 | 932 | 10,200 |
2016/04/05 | 803 | 803 | 800 | 800 | 1,000 |
2016/04/04 | 802 | 819 | 802 | 811 | 1,500 |
2016/04/01 | 829 | 829 | 803 | 803 | 3,500 |
2016/03/31 | 830 | 830 | 830 | 830 | 500 |
2016/03/30 | 818 | 830 | 818 | 828 | 400 |
2016/03/29 | 817 | 834 | 817 | 833 | 2,700 |
2016/03/28 | 815 | 815 | 802 | 814 | 1,800 |
2016/03/25 | 800 | 825 | 800 | 801 | 10,300 |
2016/03/24 | 787 | 797 | 787 | 797 | 400 |
2016/03/23 | 783 | 786 | 783 | 786 | 600 |
2016/03/22 | 782 | 783 | 782 | 782 | 500 |
2016/03/18 | 782 | 782 | 779 | 782 | 700 |
2016/03/17 | 777 | 782 | 777 | 782 | 600 |
2016/03/16 | 781 | 783 | 771 | 782 | 1,200 |
2016/03/15 | 775 | 785 | 766 | 766 | 1,800 |
2016/03/14 | 753 | 759 | 743 | 759 | 400 |
2016/03/11 | 757 | 757 | 753 | 753 | 800 |
2016/03/10 | 762 | 762 | 747 | 757 | 1,300 |
2016/03/09 | 751 | 758 | 747 | 747 | 1,300 |
2016/03/08 | 757 | 777 | 751 | 751 | 1,200 |
2016/03/07 | 750 | 777 | 750 | 770 | 1,000 |
2016/03/04 | 740 | 740 | 740 | 740 | 100 |
2016/03/03 | 721 | 734 | 721 | 734 | 200 |
2016/03/02 | 720 | 725 | 719 | 722 | 1,300 |
2016/03/01 | 725 | 725 | 720 | 720 | 700 |
2016/02/29 | 708 | 720 | 708 | 720 | 700 |
2016/02/26 | 710 | 711 | 708 | 708 | 1,500 |
2016/02/25 | 718 | 719 | 711 | 711 | 500 |
2016/02/24 | 715 | 715 | 707 | 707 | 600 |
2016/02/23 | 711 | 711 | 703 | 703 | 500 |
2016/02/22 | 705 | 718 | 705 | 718 | 600 |
2016/02/19 | 703 | 705 | 703 | 705 | 900 |
2016/02/18 | 722 | 722 | 715 | 716 | 3,400 |
2016/02/17 | 693 | 693 | 685 | 686 | 3,700 |
2016/02/16 | 692 | 699 | 692 | 693 | 500 |
2016/02/15 | 707 | 707 | 691 | 692 | 2,500 |
2016/02/12 | 690 | 691 | 646 | 680 | 8,400 |
2016/02/10 | 745 | 745 | 716 | 716 | 2,800 |
2016/02/09 | 762 | 762 | 745 | 745 | 1,400 |
2016/02/08 | 770 | 770 | 760 | 770 | 1,700 |
2016/02/05 | 800 | 800 | 770 | 772 | 1,200 |
2016/02/04 | 780 | 780 | 775 | 775 | 4,200 |
2016/02/03 | 775 | 787 | 771 | 771 | 4,300 |
2016/02/02 | 775 | 780 | 775 | 780 | 3,400 |
2016/02/01 | 770 | 777 | 770 | 770 | 2,300 |
2016/01/29 | 771 | 771 | 770 | 770 | 1,000 |
2016/01/28 | 769 | 770 | 769 | 770 | 4,400 |
2016/01/27 | 778 | 778 | 769 | 769 | 3,500 |
2016/01/26 | 774 | 775 | 761 | 761 | 6,000 |
2016/01/25 | 755 | 775 | 755 | 760 | 6,200 |
2016/01/22 | 736 | 774 | 730 | 774 | 6,400 |
2016/01/21 | 756 | 758 | 735 | 735 | 4,000 |
2016/01/20 | 771 | 775 | 770 | 775 | 5,500 |
2016/01/19 | 784 | 791 | 753 | 791 | 6,300 |
2016/01/18 | 780 | 784 | 777 | 784 | 6,500 |
2016/01/15 | 790 | 790 | 786 | 790 | 6,000 |
2016/01/14 | 806 | 806 | 750 | 775 | 5,000 |
2016/01/13 | 791 | 825 | 791 | 818 | 5,300 |
2016/01/12 | 817 | 817 | 789 | 791 | 1,700 |
2016/01/08 | 800 | 800 | 797 | 800 | 4,600 |
2016/01/07 | 808 | 813 | 800 | 800 | 2,700 |
2016/01/06 | 805 | 805 | 802 | 802 | 2,800 |
2016/01/05 | 800 | 807 | 795 | 801 | 4,000 |
2016/01/04 | 796 | 805 | 796 | 805 | 4,400 |