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
2018/12/28 749 749 719 722 2,600
2018/12/27 697 731 697 705 9,200
2018/12/26 656 687 656 667 5,300
2018/12/25 671 679 650 659 15,800
2018/12/21 763 766 670 691 17,300
2018/12/20 810 814 762 762 7,200
2018/12/19 809 823 809 823 1,700
2018/12/18 829 829 808 808 4,200
2018/12/17 836 838 832 835 1,900
2018/12/14 843 847 843 847 300
2018/12/13 842 844 842 844 1,300
2018/12/12 840 856 840 856 500
2018/12/11 841 851 840 840 1,700
2018/12/10 860 860 840 840 1,800
2018/12/07 852 861 852 858 900
2018/12/06 865 865 853 853 900
2018/12/05 860 860 854 860 1,200
2018/12/04 868 868 856 864 1,100
2018/12/03 865 868 861 863 1,100
2018/11/30 860 863 858 863 1,500
2018/11/29 854 859 854 856 900
2018/11/28 850 859 850 852 700
2018/11/27 855 860 849 849 2,400
2018/11/26 857 857 852 852 1,000
2018/11/22 849 850 849 850 200
2018/11/21 853 853 843 846 1,600
2018/11/20 862 862 852 855 1,100
2018/11/19 856 862 850 861 1,900
2018/11/16 853 860 851 860 600
2018/11/15 858 862 853 853 6,600
2018/11/14 864 864 858 858 300
2018/11/13 860 861 855 858 1,700
2018/11/12 864 864 860 860 1,500
2018/11/09 854 861 850 860 1,900
2018/11/08 865 865 850 855 3,300
2018/11/07 855 864 855 864 400
2018/11/06 860 860 855 856 2,400
2018/11/05 850 864 850 862 2,400
2018/11/02 879 879 863 863 400
2018/11/01 900 900 863 863 10,700
2018/10/31 834 855 834 851 2,200
2018/10/30 838 842 829 834 3,300
2018/10/29 843 846 842 842 1,800
2018/10/26 846 854 842 842 1,500
2018/10/25 856 860 842 842 8,500
2018/10/24 873 873 869 869 800
2018/10/23 885 885 876 878 900
2018/10/22 870 878 869 870 1,400
2018/10/19 870 870 868 868 500
2018/10/18 876 879 869 869 900
2018/10/17 870 875 868 868 1,900
2018/10/16 870 874 867 868 1,300
2018/10/15 875 880 870 870 1,000
2018/10/12 864 885 862 872 3,000
2018/10/11 856 870 855 868 6,500
2018/10/10 875 886 870 886 8,900
2018/10/09 891 891 868 868 8,200
2018/10/05 920 920 888 890 20,700
2018/10/04 934 946 922 926 4,500
2018/10/03 950 950 923 949 6,700
2018/10/02 944 980 930 945 19,800
2018/10/01 904 943 891 937 35,900
2018/09/28 895 905 889 891 13,100
2018/09/27 890 897 888 890 16,400
2018/09/26 892 900 889 890 4,400
2018/09/25 892 902 891 900 3,900
2018/09/21 892 901 889 896 3,700
2018/09/20 904 904 885 892 3,500
2018/09/19 901 905 895 896 3,000
2018/09/18 900 909 900 900 1,100
2018/09/14 905 905 898 900 1,500
2018/09/13 903 905 903 905 500
2018/09/12 895 904 895 904 1,200
2018/09/11 905 908 895 904 1,500
2018/09/10 896 906 896 905 600
2018/09/07 908 908 896 896 1,500
2018/09/06 907 907 903 903 500
2018/09/05 909 909 907 907 800
2018/09/04 910 911 909 911 700
2018/09/03 912 919 909 913 1,400
2018/08/31 905 916 905 911 400
2018/08/30 906 915 904 904 1,100
2018/08/29 902 912 902 904 700
2018/08/28 910 910 910 910 1,500
2018/08/27 889 915 889 907 4,600
2018/08/24 884 893 882 889 1,500
2018/08/23 884 896 881 888 2,200
2018/08/22 895 895 884 886 1,500
2018/08/21 886 895 883 883 2,600
2018/08/20 902 905 885 885 5,100
2018/08/17 910 917 899 901 5,800
2018/08/16 950 950 915 917 8,100
2018/08/15 907 1,049 907 977 91,100
2018/08/14 903 920 894 899 2,000
2018/08/13 887 897 885 885 1,500
2018/08/10 899 899 887 887 2,500
2018/08/09 897 898 895 898 1,000
2018/08/08 900 900 897 897 1,300
2018/08/07 910 910 895 902 2,100
2018/08/06 915 915 910 915 1,400
2018/08/03 921 934 917 918 1,800
2018/08/02 933 933 920 927 2,800
2018/08/01 950 955 940 940 1,700
2018/07/31 960 960 953 956 500
2018/07/30 938 973 938 953 7,300
2018/07/27 929 936 922 936 2,800
2018/07/26 910 922 910 911 2,100
2018/07/25 904 910 902 910 900
2018/07/24 886 906 885 902 1,400
2018/07/23 899 899 887 887 2,500
2018/07/20 887 887 884 885 1,100
2018/07/19 880 887 880 887 4,600
2018/07/18 867 872 867 871 2,100
2018/07/17 874 874 868 870 5,200
2018/07/13 876 876 863 872 2,200
2018/07/12 869 877 860 863 2,600
2018/07/11 902 908 850 859 16,600
2018/07/10 904 914 902 903 1,700
2018/07/09 918 919 898 906 5,000
2018/07/06 909 910 889 910 4,300
2018/07/05 920 920 899 907 7,800
2018/07/04 940 940 925 925 4,600
2018/07/03 970 971 951 951 2,300
2018/07/02 1,016 1,016 970 970 7,400
2018/06/29 1,022 1,022 1,006 1,006 3,400
2018/06/28 1,031 1,031 1,010 1,015 6,300
2018/06/27 1,004 1,034 1,004 1,011 32,900
2018/06/26 1,117 1,120 1,100 1,120 15,800
2018/06/25 1,105 1,117 1,100 1,109 7,100
2018/06/22 1,090 1,095 1,083 1,093 5,600
2018/06/21 1,101 1,101 1,092 1,092 3,800
2018/06/20 1,103 1,105 1,090 1,099 7,300
2018/06/19 1,125 1,125 1,102 1,106 6,300
2018/06/18 1,149 1,149 1,125 1,127 8,600
2018/06/15 1,121 1,140 1,121 1,130 7,700
2018/06/14 1,131 1,135 1,129 1,132 3,400
2018/06/13 1,139 1,140 1,115 1,115 8,500
2018/06/12 1,111 1,129 1,111 1,129 6,200
2018/06/11 1,110 1,111 1,107 1,110 4,900
2018/06/08 1,100 1,110 1,100 1,110 4,900
2018/06/07 1,090 1,099 1,090 1,095 2,900
2018/06/06 1,094 1,094 1,090 1,090 2,700
2018/06/05 1,095 1,095 1,091 1,094 2,000
2018/06/04 1,092 1,095 1,081 1,089 3,200
2018/06/01 1,084 1,092 1,079 1,092 2,900
2018/05/31 1,092 1,097 1,087 1,087 4,500
2018/05/30 1,074 1,099 1,070 1,099 4,900
2018/05/29 1,070 1,087 1,069 1,076 3,000
2018/05/28 1,074 1,083 1,064 1,071 3,700
2018/05/25 1,107 1,112 1,067 1,071 5,300
2018/05/24 1,120 1,120 1,110 1,110 3,000
2018/05/23 1,116 1,119 1,110 1,119 2,000
2018/05/22 1,112 1,115 1,111 1,112 1,600
2018/05/21 1,100 1,111 1,092 1,111 2,800
2018/05/18 1,089 1,096 1,088 1,095 2,300
2018/05/17 1,108 1,108 1,085 1,093 5,400
2018/05/16 1,105 1,105 1,091 1,091 1,000
2018/05/15 1,098 1,098 1,090 1,091 600
2018/05/14 1,101 1,101 1,090 1,095 2,400
2018/05/11 1,091 1,099 1,091 1,091 1,300
2018/05/10 1,100 1,105 1,090 1,099 1,100
2018/05/09 1,110 1,110 1,100 1,100 2,700
2018/05/08 1,081 1,119 1,081 1,108 3,600
2018/05/07 1,055 1,080 1,055 1,077 3,000
2018/05/02 1,035 1,070 1,030 1,050 3,600
2018/05/01 1,016 1,055 1,016 1,025 13,000
2018/04/27 1,083 1,098 1,060 1,066 8,300
2018/04/26 1,108 1,113 1,080 1,080 11,300
2018/04/25 1,120 1,123 1,107 1,107 11,300
2018/04/24 1,161 1,170 1,102 1,120 17,800
2018/04/23 1,172 1,172 1,152 1,163 4,600
2018/04/20 1,167 1,178 1,166 1,175 1,700
2018/04/19 1,188 1,201 1,136 1,172 4,900
2018/04/18 1,167 1,218 1,165 1,218 4,600
2018/04/17 1,219 1,219 1,176 1,189 3,400
2018/04/16 1,159 1,226 1,150 1,200 12,300
2018/04/13 1,163 1,172 1,160 1,161 2,600
2018/04/12 1,118 1,150 1,110 1,142 9,300
2018/04/11 1,246 1,246 1,113 1,113 25,800
2018/04/10 1,149 1,330 1,147 1,232 47,300
2018/04/09 1,082 1,147 1,082 1,147 16,300
2018/04/06 1,065 1,072 1,062 1,068 2,200
2018/04/05 1,059 1,071 1,059 1,069 2,700
2018/04/04 1,042 1,070 1,042 1,059 4,300
2018/04/03 1,038 1,049 1,038 1,040 1,100
2018/04/02 1,038 1,047 1,038 1,041 3,400
2018/03/30 1,038 1,042 1,033 1,038 3,300
2018/03/29 1,021 1,040 1,021 1,029 3,500
2018/03/28 1,008 1,039 1,008 1,022 3,400
2018/03/27 1,034 1,035 1,015 1,018 3,600
2018/03/26 1,021 1,030 1,020 1,021 6,000
2018/03/23 1,027 1,028 1,021 1,021 1,500
2018/03/22 1,035 1,042 1,027 1,027 1,900
2018/03/20 1,030 1,042 1,025 1,025 3,700
2018/03/19 1,038 1,050 1,028 1,030 1,900
2018/03/16 1,044 1,045 1,037 1,038 1,500
2018/03/15 1,046 1,046 1,025 1,036 4,200
2018/03/14 1,026 1,042 1,026 1,027 2,800
2018/03/13 1,019 1,028 1,019 1,025 1,200
2018/03/12 1,017 1,023 1,017 1,019 800
2018/03/09 1,021 1,021 1,012 1,015 1,000
2018/03/08 1,010 1,015 1,010 1,015 600
2018/03/07 1,004 1,009 1,004 1,005 1,300
2018/03/06 997 1,004 997 1,003 1,000
2018/03/05 996 1,000 996 996 2,200
2018/03/02 1,013 1,021 1,013 1,013 5,100
2018/03/01 1,054 1,054 1,012 1,012 2,300
2018/02/28 1,032 1,040 1,032 1,040 900
2018/02/27 1,056 1,056 1,031 1,053 2,200
2018/02/26 1,074 1,074 1,033 1,050 4,000
2018/02/23 1,025 1,027 1,017 1,021 2,700
2018/02/22 998 1,000 992 1,000 800
2018/02/21 995 999 992 998 700
2018/02/20 998 998 990 990 1,200
2018/02/19 985 994 982 994 1,800
2018/02/16 963 974 955 973 2,100
2018/02/15 955 955 947 955 4,500
2018/02/14 980 989 947 948 8,000
2018/02/13 991 1,040 991 1,000 2,400
2018/02/09 969 996 969 991 3,000
2018/02/08 976 997 976 991 2,200
2018/02/07 985 1,000 980 983 3,900
2018/02/06 956 976 950 973 13,100
2018/02/05 1,031 1,033 991 1,007 10,700
2018/02/02 1,047 1,047 1,030 1,034 3,200
2018/02/01 1,064 1,069 1,030 1,032 7,100
2018/01/31 1,057 1,073 1,040 1,068 5,200
2018/01/30 1,081 1,089 1,040 1,057 9,300
2018/01/29 1,092 1,092 1,081 1,081 2,700
2018/01/26 1,081 1,098 1,081 1,092 4,400
2018/01/25 1,085 1,099 1,080 1,086 4,900
2018/01/24 1,109 1,109 1,080 1,085 6,300
2018/01/23 1,089 1,118 1,087 1,106 8,300
2018/01/22 1,110 1,120 1,070 1,080 13,500
2018/01/19 1,136 1,138 1,110 1,110 15,200
2018/01/18 1,119 1,219 1,101 1,112 112,500
2018/01/17 1,037 1,042 1,031 1,031 5,800
2018/01/16 1,055 1,066 1,040 1,040 9,200
2018/01/15 1,035 1,061 1,035 1,051 10,600
2018/01/12 1,026 1,037 1,026 1,032 6,700
2018/01/11 1,038 1,038 1,022 1,022 8,600
2018/01/10 1,021 1,038 1,021 1,032 7,800
2018/01/09 1,065 1,080 1,015 1,018 19,900
2018/01/05 1,085 1,087 1,057 1,074 16,200
2018/01/04 1,071 1,134 1,071 1,085 34,200

このページの先頭へ