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 |
---|---|---|---|---|---|
2017/12/29 | 1,112 | 1,115 | 1,046 | 1,058 | 87,500 |
2017/12/28 | 1,185 | 1,330 | 1,105 | 1,142 | 463,200 |
2017/12/27 | 945 | 1,035 | 944 | 1,035 | 22,000 |
2017/12/26 | 885 | 890 | 885 | 885 | 1,900 |
2017/12/25 | 885 | 887 | 884 | 887 | 1,400 |
2017/12/22 | 891 | 892 | 880 | 885 | 5,100 |
2017/12/21 | 900 | 900 | 890 | 890 | 2,500 |
2017/12/20 | 900 | 901 | 897 | 899 | 1,000 |
2017/12/19 | 899 | 900 | 899 | 900 | 400 |
2017/12/18 | 898 | 902 | 898 | 902 | 2,300 |
2017/12/15 | 903 | 905 | 900 | 900 | 1,000 |
2017/12/14 | 901 | 909 | 901 | 905 | 2,000 |
2017/12/13 | 904 | 905 | 902 | 902 | 700 |
2017/12/12 | 902 | 907 | 902 | 904 | 1,200 |
2017/12/11 | 900 | 902 | 900 | 902 | 700 |
2017/12/08 | 888 | 903 | 888 | 902 | 3,000 |
2017/12/07 | 884 | 900 | 884 | 885 | 1,800 |
2017/12/06 | 897 | 897 | 886 | 886 | 800 |
2017/12/05 | 900 | 900 | 886 | 886 | 1,100 |
2017/12/04 | 886 | 889 | 886 | 889 | 1,800 |
2017/12/01 | 889 | 890 | 884 | 885 | 1,100 |
2017/11/30 | 883 | 885 | 883 | 885 | 800 |
2017/11/29 | 881 | 882 | 881 | 882 | 600 |
2017/11/28 | 885 | 885 | 882 | 882 | 2,400 |
2017/11/27 | 885 | 893 | 885 | 893 | 1,000 |
2017/11/24 | 894 | 894 | 885 | 885 | 1,700 |
2017/11/22 | 896 | 896 | 881 | 896 | 2,000 |
2017/11/21 | 909 | 909 | 896 | 896 | 2,200 |
2017/11/20 | 905 | 905 | 900 | 900 | 700 |
2017/11/17 | 906 | 906 | 905 | 905 | 200 |
2017/11/16 | 901 | 906 | 901 | 906 | 1,500 |
2017/11/15 | 906 | 906 | 906 | 906 | 1,300 |
2017/11/14 | 919 | 921 | 912 | 921 | 500 |
2017/11/13 | 920 | 925 | 913 | 919 | 400 |
2017/11/10 | 906 | 911 | 905 | 906 | 1,000 |
2017/11/09 | 907 | 914 | 907 | 907 | 1,200 |
2017/11/08 | 907 | 928 | 906 | 906 | 2,400 |
2017/11/07 | 917 | 917 | 917 | 917 | 100 |
2017/11/06 | 918 | 919 | 918 | 918 | 1,200 |
2017/11/02 | 922 | 922 | 919 | 919 | 4,100 |
2017/11/01 | 917 | 940 | 910 | 928 | 9,100 |
2017/10/31 | 922 | 926 | 919 | 920 | 5,500 |
2017/10/30 | 935 | 935 | 929 | 929 | 2,100 |
2017/10/27 | 937 | 937 | 935 | 935 | 1,200 |
2017/10/26 | 935 | 936 | 935 | 935 | 800 |
2017/10/25 | 935 | 936 | 935 | 935 | 4,000 |
2017/10/24 | 928 | 936 | 927 | 935 | 1,900 |
2017/10/23 | 933 | 933 | 926 | 927 | 2,700 |
2017/10/20 | 934 | 936 | 933 | 934 | 3,000 |
2017/10/19 | 930 | 936 | 926 | 936 | 2,600 |
2017/10/18 | 923 | 923 | 923 | 923 | 1,400 |
2017/10/17 | 923 | 924 | 923 | 923 | 1,300 |
2017/10/16 | 918 | 929 | 918 | 929 | 2,000 |
2017/10/13 | 920 | 925 | 917 | 925 | 2,900 |
2017/10/12 | 921 | 922 | 920 | 920 | 1,300 |
2017/10/11 | 920 | 921 | 920 | 920 | 300 |
2017/10/10 | 921 | 925 | 920 | 920 | 1,700 |
2017/10/06 | 916 | 926 | 916 | 926 | 2,800 |
2017/10/05 | 911 | 920 | 911 | 920 | 700 |
2017/10/04 | 910 | 926 | 910 | 925 | 3,800 |
2017/10/03 | 913 | 916 | 905 | 908 | 3,500 |
2017/10/02 | 905 | 911 | 905 | 911 | 1,800 |
2017/09/29 | 918 | 918 | 905 | 905 | 2,400 |
2017/09/28 | 916 | 917 | 916 | 917 | 1,300 |
2017/09/27 | 914 | 915 | 900 | 915 | 2,700 |
2017/09/26 | 910 | 914 | 909 | 914 | 4,800 |
2017/09/25 | 895 | 905 | 895 | 904 | 2,400 |
2017/09/22 | 894 | 894 | 893 | 894 | 1,100 |
2017/09/21 | 893 | 895 | 893 | 894 | 1,100 |
2017/09/20 | 892 | 895 | 892 | 893 | 1,000 |
2017/09/19 | 885 | 895 | 885 | 895 | 5,000 |
2017/09/15 | 890 | 890 | 886 | 886 | 900 |
2017/09/14 | 883 | 888 | 882 | 888 | 1,400 |
2017/09/13 | 881 | 883 | 881 | 883 | 200 |
2017/09/12 | 882 | 883 | 881 | 881 | 800 |
2017/09/11 | 891 | 891 | 887 | 887 | 900 |
2017/09/08 | 880 | 891 | 880 | 891 | 400 |
2017/09/07 | 885 | 897 | 879 | 891 | 8,100 |
2017/09/06 | 878 | 889 | 878 | 889 | 2,700 |
2017/09/05 | 883 | 883 | 878 | 878 | 700 |
2017/09/04 | 883 | 887 | 881 | 887 | 2,600 |
2017/09/01 | 882 | 882 | 880 | 882 | 600 |
2017/08/31 | 881 | 883 | 880 | 880 | 500 |
2017/08/30 | 876 | 883 | 875 | 882 | 1,700 |
2017/08/29 | 872 | 875 | 870 | 875 | 2,000 |
2017/08/28 | 874 | 875 | 872 | 875 | 700 |
2017/08/25 | 883 | 883 | 869 | 873 | 1,700 |
2017/08/24 | 881 | 883 | 881 | 883 | 500 |
2017/08/23 | 881 | 881 | 880 | 880 | 1,100 |
2017/08/22 | 879 | 879 | 872 | 878 | 1,200 |
2017/08/21 | 878 | 885 | 878 | 885 | 1,300 |
2017/08/18 | 880 | 880 | 879 | 879 | 1,300 |
2017/08/17 | 877 | 889 | 877 | 889 | 3,100 |
2017/08/16 | 878 | 879 | 870 | 877 | 1,100 |
2017/08/15 | 872 | 891 | 872 | 881 | 3,200 |
2017/08/14 | 884 | 901 | 884 | 887 | 3,800 |
2017/08/10 | 884 | 884 | 883 | 883 | 1,200 |
2017/08/09 | 892 | 892 | 883 | 887 | 1,700 |
2017/08/08 | 884 | 889 | 883 | 887 | 1,300 |
2017/08/07 | 884 | 884 | 884 | 884 | 300 |
2017/08/04 | 885 | 889 | 884 | 889 | 1,100 |
2017/08/03 | 884 | 892 | 884 | 892 | 1,000 |
2017/08/02 | 884 | 885 | 884 | 884 | 500 |
2017/08/01 | 885 | 885 | 884 | 884 | 800 |
2017/07/31 | 890 | 890 | 884 | 885 | 900 |
2017/07/28 | 891 | 891 | 891 | 891 | 300 |
2017/07/27 | 894 | 894 | 884 | 885 | 2,400 |
2017/07/26 | 885 | 887 | 885 | 885 | 2,100 |
2017/07/25 | 890 | 890 | 882 | 882 | 1,100 |
2017/07/24 | 896 | 896 | 890 | 890 | 1,300 |
2017/07/21 | 884 | 896 | 882 | 896 | 1,800 |
2017/07/20 | 883 | 884 | 883 | 883 | 2,000 |
2017/07/19 | 894 | 905 | 885 | 887 | 4,600 |
2017/07/18 | 914 | 914 | 906 | 906 | 2,000 |
2017/07/14 | 890 | 915 | 890 | 908 | 7,100 |
2017/07/13 | 892 | 895 | 884 | 884 | 2,700 |
2017/07/12 | 866 | 906 | 866 | 892 | 6,500 |
2017/07/11 | 864 | 870 | 864 | 865 | 800 |
2017/07/10 | 860 | 866 | 860 | 864 | 2,600 |
2017/07/07 | 863 | 863 | 859 | 859 | 1,100 |
2017/07/06 | 864 | 864 | 859 | 861 | 2,300 |
2017/07/05 | 869 | 870 | 859 | 865 | 5,000 |
2017/07/04 | 886 | 886 | 860 | 875 | 7,400 |
2017/07/03 | 880 | 884 | 879 | 884 | 3,100 |
2017/06/30 | 885 | 887 | 881 | 881 | 4,900 |
2017/06/29 | 890 | 891 | 883 | 885 | 6,500 |
2017/06/28 | 891 | 911 | 883 | 890 | 44,400 |
2017/06/27 | 952 | 965 | 950 | 965 | 18,700 |
2017/06/26 | 951 | 958 | 950 | 955 | 14,800 |
2017/06/23 | 960 | 960 | 954 | 956 | 4,900 |
2017/06/22 | 963 | 963 | 958 | 961 | 4,900 |
2017/06/21 | 959 | 963 | 956 | 960 | 2,600 |
2017/06/20 | 950 | 965 | 950 | 955 | 11,300 |
2017/06/19 | 939 | 945 | 935 | 945 | 6,400 |
2017/06/16 | 937 | 937 | 930 | 936 | 4,100 |
2017/06/15 | 934 | 936 | 934 | 936 | 1,800 |
2017/06/14 | 937 | 943 | 934 | 934 | 6,700 |
2017/06/13 | 933 | 970 | 930 | 933 | 25,400 |
2017/06/12 | 931 | 937 | 929 | 933 | 2,900 |
2017/06/09 | 928 | 931 | 928 | 931 | 3,400 |
2017/06/08 | 933 | 933 | 928 | 928 | 4,300 |
2017/06/07 | 930 | 934 | 928 | 933 | 4,600 |
2017/06/06 | 933 | 936 | 930 | 934 | 5,100 |
2017/06/05 | 935 | 935 | 928 | 934 | 7,300 |
2017/06/02 | 940 | 945 | 930 | 934 | 9,700 |
2017/06/01 | 940 | 947 | 938 | 946 | 10,700 |
2017/05/31 | 939 | 940 | 936 | 938 | 2,900 |
2017/05/30 | 944 | 944 | 934 | 941 | 4,600 |
2017/05/29 | 922 | 944 | 920 | 944 | 10,800 |
2017/05/26 | 915 | 920 | 915 | 919 | 3,100 |
2017/05/25 | 913 | 920 | 913 | 914 | 3,800 |
2017/05/24 | 915 | 920 | 913 | 920 | 2,900 |
2017/05/23 | 909 | 913 | 909 | 913 | 1,800 |
2017/05/22 | 907 | 912 | 907 | 908 | 1,400 |
2017/05/19 | 907 | 907 | 903 | 907 | 1,000 |
2017/05/18 | 910 | 910 | 903 | 907 | 2,800 |
2017/05/17 | 910 | 914 | 910 | 914 | 800 |
2017/05/16 | 913 | 915 | 909 | 915 | 2,300 |
2017/05/15 | 909 | 912 | 908 | 908 | 1,700 |
2017/05/12 | 917 | 917 | 908 | 908 | 2,300 |
2017/05/11 | 908 | 911 | 907 | 911 | 2,200 |
2017/05/10 | 902 | 910 | 900 | 908 | 1,900 |
2017/05/09 | 900 | 901 | 900 | 901 | 2,200 |
2017/05/08 | 897 | 900 | 896 | 899 | 6,800 |
2017/05/02 | 884 | 895 | 881 | 895 | 3,700 |
2017/05/01 | 875 | 886 | 875 | 877 | 3,500 |
2017/04/28 | 869 | 874 | 868 | 872 | 2,600 |
2017/04/27 | 868 | 868 | 866 | 866 | 1,500 |
2017/04/26 | 867 | 872 | 865 | 868 | 3,300 |
2017/04/25 | 855 | 861 | 853 | 861 | 3,900 |
2017/04/24 | 889 | 889 | 860 | 860 | 13,500 |
2017/04/21 | 882 | 895 | 882 | 889 | 900 |
2017/04/20 | 892 | 892 | 883 | 883 | 1,800 |
2017/04/19 | 890 | 901 | 880 | 889 | 11,300 |
2017/04/18 | 914 | 914 | 905 | 907 | 2,500 |
2017/04/17 | 905 | 924 | 904 | 910 | 2,500 |
2017/04/14 | 910 | 915 | 907 | 914 | 2,400 |
2017/04/13 | 915 | 935 | 912 | 915 | 1,500 |
2017/04/12 | 926 | 926 | 910 | 910 | 2,200 |
2017/04/11 | 917 | 926 | 916 | 926 | 2,100 |
2017/04/10 | 911 | 919 | 911 | 918 | 2,700 |
2017/04/07 | 904 | 910 | 902 | 907 | 3,700 |
2017/04/06 | 929 | 930 | 905 | 907 | 5,000 |
2017/04/05 | 930 | 943 | 925 | 928 | 5,300 |
2017/04/04 | 948 | 954 | 930 | 944 | 3,600 |
2017/04/03 | 933 | 968 | 913 | 946 | 11,800 |
2017/03/31 | 903 | 929 | 903 | 910 | 4,100 |
2017/03/30 | 927 | 950 | 900 | 903 | 27,300 |
2017/03/29 | 910 | 918 | 910 | 917 | 3,800 |
2017/03/28 | 905 | 910 | 895 | 910 | 10,600 |
2017/03/27 | 905 | 907 | 893 | 904 | 5,200 |
2017/03/24 | 898 | 898 | 886 | 898 | 1,800 |
2017/03/23 | 890 | 890 | 885 | 885 | 500 |
2017/03/22 | 898 | 905 | 890 | 890 | 4,500 |
2017/03/21 | 881 | 900 | 878 | 900 | 5,300 |
2017/03/17 | 884 | 915 | 870 | 884 | 7,700 |
2017/03/16 | 866 | 880 | 866 | 872 | 1,600 |
2017/03/15 | 875 | 879 | 866 | 866 | 2,300 |
2017/03/14 | 880 | 890 | 866 | 873 | 8,800 |
2017/03/13 | 868 | 882 | 867 | 878 | 4,100 |
2017/03/10 | 864 | 869 | 864 | 868 | 1,900 |
2017/03/09 | 850 | 864 | 850 | 864 | 1,900 |
2017/03/08 | 856 | 860 | 851 | 851 | 2,300 |
2017/03/07 | 855 | 855 | 854 | 855 | 3,400 |
2017/03/06 | 857 | 865 | 852 | 861 | 2,800 |
2017/03/03 | 857 | 866 | 851 | 851 | 1,200 |
2017/03/02 | 857 | 863 | 849 | 857 | 9,000 |
2017/03/01 | 872 | 876 | 853 | 864 | 5,100 |
2017/02/28 | 873 | 873 | 864 | 865 | 1,800 |
2017/02/27 | 888 | 888 | 864 | 873 | 2,800 |
2017/02/24 | 872 | 890 | 870 | 870 | 6,200 |
2017/02/23 | 878 | 919 | 857 | 866 | 28,200 |
2017/02/22 | 836 | 845 | 836 | 845 | 2,000 |
2017/02/21 | 844 | 844 | 834 | 834 | 2,200 |
2017/02/20 | 824 | 835 | 824 | 831 | 1,900 |
2017/02/17 | 820 | 824 | 820 | 824 | 1,200 |
2017/02/16 | 824 | 824 | 820 | 820 | 1,100 |
2017/02/15 | 824 | 824 | 818 | 822 | 1,200 |
2017/02/14 | 810 | 814 | 810 | 813 | 800 |
2017/02/13 | 813 | 815 | 807 | 807 | 2,900 |
2017/02/10 | 812 | 820 | 812 | 812 | 1,800 |
2017/02/09 | 811 | 824 | 810 | 820 | 2,300 |
2017/02/08 | 819 | 819 | 810 | 810 | 1,500 |
2017/02/07 | 820 | 820 | 809 | 809 | 2,300 |
2017/02/06 | 813 | 820 | 813 | 820 | 700 |
2017/02/03 | 815 | 815 | 812 | 813 | 1,000 |
2017/02/02 | 821 | 822 | 814 | 815 | 2,600 |
2017/02/01 | 822 | 822 | 801 | 815 | 6,400 |
2017/01/31 | 819 | 820 | 819 | 819 | 500 |
2017/01/30 | 807 | 824 | 800 | 824 | 3,600 |
2017/01/27 | 817 | 820 | 809 | 809 | 4,000 |
2017/01/26 | 819 | 819 | 814 | 814 | 1,900 |
2017/01/25 | 809 | 813 | 802 | 812 | 2,300 |
2017/01/24 | 804 | 804 | 801 | 801 | 1,600 |
2017/01/23 | 799 | 799 | 795 | 798 | 900 |
2017/01/20 | 795 | 802 | 795 | 799 | 800 |
2017/01/19 | 787 | 799 | 787 | 795 | 800 |
2017/01/18 | 786 | 802 | 786 | 791 | 5,900 |
2017/01/17 | 800 | 806 | 791 | 797 | 3,800 |
2017/01/16 | 809 | 812 | 807 | 807 | 2,500 |
2017/01/13 | 807 | 810 | 806 | 808 | 2,500 |
2017/01/12 | 809 | 809 | 804 | 807 | 3,300 |
2017/01/11 | 804 | 807 | 802 | 807 | 2,200 |
2017/01/10 | 801 | 804 | 797 | 804 | 3,500 |
2017/01/06 | 787 | 800 | 787 | 791 | 4,300 |
2017/01/05 | 781 | 785 | 781 | 781 | 2,700 |
2017/01/04 | 773 | 788 | 767 | 788 | 8,400 |