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 |
---|---|---|---|---|---|
2019/12/30 | 912 | 921 | 912 | 920 | 4,200 |
2019/12/27 | 922 | 925 | 907 | 915 | 3,000 |
2019/12/26 | 898 | 955 | 892 | 910 | 26,100 |
2019/12/25 | 888 | 909 | 888 | 898 | 7,600 |
2019/12/24 | 877 | 896 | 877 | 888 | 6,300 |
2019/12/23 | 872 | 878 | 869 | 875 | 5,900 |
2019/12/20 | 873 | 875 | 865 | 867 | 8,700 |
2019/12/19 | 885 | 886 | 865 | 866 | 12,200 |
2019/12/18 | 888 | 889 | 871 | 885 | 9,400 |
2019/12/17 | 905 | 905 | 885 | 887 | 7,600 |
2019/12/16 | 904 | 915 | 890 | 890 | 9,500 |
2019/12/13 | 903 | 903 | 887 | 889 | 4,900 |
2019/12/12 | 916 | 916 | 883 | 895 | 23,400 |
2019/12/11 | 918 | 925 | 911 | 920 | 6,000 |
2019/12/10 | 915 | 933 | 913 | 914 | 8,000 |
2019/12/09 | 956 | 956 | 909 | 918 | 24,300 |
2019/12/06 | 972 | 986 | 942 | 942 | 101,700 |
2019/12/05 | 890 | 1,032 | 883 | 987 | 437,300 |
2019/12/04 | 879 | 883 | 878 | 882 | 900 |
2019/12/03 | 878 | 879 | 876 | 879 | 900 |
2019/12/02 | 873 | 876 | 873 | 874 | 500 |
2019/11/29 | 872 | 874 | 872 | 873 | 600 |
2019/11/28 | 875 | 883 | 875 | 875 | 1,300 |
2019/11/27 | 884 | 885 | 875 | 875 | 2,300 |
2019/11/26 | 880 | 885 | 876 | 876 | 1,000 |
2019/11/25 | 876 | 888 | 876 | 883 | 3,400 |
2019/11/22 | 873 | 880 | 872 | 872 | 1,900 |
2019/11/21 | 872 | 879 | 872 | 872 | 600 |
2019/11/20 | 871 | 871 | 871 | 871 | 300 |
2019/11/19 | 872 | 877 | 871 | 877 | 2,600 |
2019/11/18 | 876 | 883 | 876 | 876 | 3,300 |
2019/11/15 | 877 | 886 | 877 | 878 | 700 |
2019/11/14 | 876 | 884 | 876 | 877 | 600 |
2019/11/13 | 880 | 882 | 876 | 876 | 1,300 |
2019/11/12 | 876 | 880 | 876 | 880 | 500 |
2019/11/11 | 877 | 883 | 876 | 876 | 1,300 |
2019/11/08 | 879 | 880 | 877 | 877 | 300 |
2019/11/07 | 872 | 882 | 871 | 880 | 900 |
2019/11/06 | 888 | 888 | 871 | 875 | 1,500 |
2019/11/05 | 890 | 890 | 880 | 884 | 2,700 |
2019/11/01 | 865 | 888 | 865 | 875 | 6,100 |
2019/10/31 | 856 | 862 | 856 | 861 | 800 |
2019/10/30 | 855 | 861 | 855 | 856 | 1,100 |
2019/10/29 | 858 | 858 | 856 | 857 | 1,100 |
2019/10/28 | 861 | 861 | 858 | 858 | 700 |
2019/10/25 | 859 | 861 | 859 | 861 | 500 |
2019/10/24 | 856 | 858 | 856 | 858 | 400 |
2019/10/23 | 860 | 861 | 855 | 861 | 1,500 |
2019/10/21 | 859 | 860 | 859 | 860 | 300 |
2019/10/18 | 858 | 858 | 857 | 857 | 400 |
2019/10/17 | 853 | 858 | 853 | 858 | 1,700 |
2019/10/16 | 853 | 854 | 853 | 854 | 1,600 |
2019/10/15 | 850 | 852 | 847 | 847 | 900 |
2019/10/11 | 845 | 846 | 845 | 846 | 300 |
2019/10/10 | 843 | 850 | 843 | 849 | 400 |
2019/10/09 | 847 | 847 | 844 | 844 | 400 |
2019/10/08 | 849 | 849 | 849 | 849 | 200 |
2019/10/07 | 840 | 848 | 840 | 848 | 500 |
2019/10/04 | 849 | 849 | 841 | 841 | 5,500 |
2019/10/03 | 847 | 847 | 841 | 841 | 800 |
2019/10/02 | 852 | 857 | 847 | 847 | 300 |
2019/10/01 | 847 | 859 | 837 | 856 | 5,000 |
2019/09/30 | 832 | 839 | 830 | 839 | 3,000 |
2019/09/27 | 833 | 833 | 833 | 833 | 300 |
2019/09/26 | 832 | 832 | 825 | 831 | 6,500 |
2019/09/25 | 831 | 832 | 830 | 832 | 6,800 |
2019/09/24 | 844 | 844 | 831 | 837 | 3,100 |
2019/09/20 | 831 | 831 | 829 | 829 | 500 |
2019/09/19 | 833 | 833 | 826 | 827 | 1,800 |
2019/09/18 | 828 | 831 | 828 | 828 | 900 |
2019/09/17 | 830 | 830 | 828 | 828 | 800 |
2019/09/13 | 833 | 833 | 829 | 830 | 800 |
2019/09/12 | 830 | 834 | 828 | 834 | 2,200 |
2019/09/11 | 827 | 832 | 827 | 830 | 1,000 |
2019/09/10 | 827 | 829 | 827 | 829 | 2,300 |
2019/09/09 | 822 | 823 | 822 | 823 | 1,600 |
2019/09/06 | 825 | 825 | 820 | 820 | 2,700 |
2019/09/05 | 829 | 830 | 820 | 822 | 6,200 |
2019/09/04 | 824 | 825 | 822 | 825 | 1,200 |
2019/09/03 | 822 | 827 | 822 | 825 | 1,600 |
2019/09/02 | 823 | 825 | 823 | 825 | 600 |
2019/08/30 | 823 | 825 | 823 | 823 | 700 |
2019/08/29 | 823 | 825 | 821 | 824 | 2,000 |
2019/08/28 | 822 | 828 | 822 | 828 | 400 |
2019/08/27 | 830 | 830 | 822 | 822 | 1,400 |
2019/08/26 | 823 | 829 | 821 | 829 | 2,200 |
2019/08/23 | 833 | 833 | 825 | 825 | 700 |
2019/08/22 | 831 | 834 | 828 | 833 | 1,100 |
2019/08/21 | 831 | 837 | 831 | 834 | 500 |
2019/08/20 | 835 | 835 | 831 | 831 | 1,600 |
2019/08/19 | 850 | 850 | 836 | 838 | 900 |
2019/08/16 | 842 | 848 | 832 | 839 | 1,800 |
2019/08/15 | 860 | 862 | 831 | 839 | 6,900 |
2019/08/14 | 842 | 877 | 842 | 875 | 7,600 |
2019/08/13 | 829 | 835 | 829 | 835 | 2,600 |
2019/08/09 | 829 | 833 | 827 | 827 | 600 |
2019/08/08 | 827 | 829 | 827 | 829 | 700 |
2019/08/07 | 829 | 829 | 822 | 822 | 400 |
2019/08/06 | 820 | 824 | 820 | 824 | 900 |
2019/08/05 | 825 | 825 | 821 | 821 | 1,700 |
2019/08/02 | 829 | 829 | 824 | 824 | 1,700 |
2019/08/01 | 830 | 834 | 830 | 830 | 900 |
2019/07/31 | 829 | 833 | 829 | 833 | 500 |
2019/07/30 | 827 | 836 | 827 | 834 | 3,600 |
2019/07/29 | 827 | 830 | 825 | 827 | 2,000 |
2019/07/26 | 829 | 829 | 828 | 828 | 400 |
2019/07/25 | 824 | 829 | 824 | 825 | 500 |
2019/07/24 | 823 | 823 | 823 | 823 | 300 |
2019/07/23 | 828 | 828 | 821 | 821 | 1,300 |
2019/07/22 | 829 | 829 | 829 | 829 | 200 |
2019/07/19 | 828 | 830 | 828 | 830 | 600 |
2019/07/18 | 831 | 831 | 828 | 828 | 5,000 |
2019/07/17 | 836 | 837 | 831 | 831 | 2,000 |
2019/07/16 | 842 | 844 | 838 | 838 | 2,100 |
2019/07/12 | 844 | 844 | 842 | 842 | 500 |
2019/07/11 | 839 | 843 | 837 | 842 | 2,900 |
2019/07/10 | 839 | 843 | 839 | 839 | 1,900 |
2019/07/09 | 845 | 847 | 834 | 838 | 5,700 |
2019/07/08 | 840 | 840 | 833 | 834 | 1,400 |
2019/07/05 | 837 | 837 | 825 | 829 | 2,700 |
2019/07/04 | 819 | 827 | 819 | 822 | 1,900 |
2019/07/03 | 818 | 826 | 818 | 819 | 2,200 |
2019/07/02 | 814 | 822 | 814 | 818 | 1,600 |
2019/07/01 | 822 | 823 | 810 | 814 | 6,500 |
2019/06/28 | 821 | 828 | 821 | 828 | 2,400 |
2019/06/27 | 841 | 842 | 804 | 829 | 5,800 |
2019/06/26 | 843 | 858 | 837 | 839 | 23,600 |
2019/06/25 | 906 | 918 | 906 | 918 | 14,100 |
2019/06/24 | 908 | 915 | 908 | 910 | 6,100 |
2019/06/21 | 910 | 914 | 909 | 914 | 2,300 |
2019/06/20 | 905 | 912 | 905 | 911 | 2,900 |
2019/06/19 | 902 | 909 | 902 | 909 | 1,900 |
2019/06/18 | 904 | 907 | 902 | 904 | 2,800 |
2019/06/17 | 907 | 907 | 904 | 907 | 2,600 |
2019/06/14 | 901 | 909 | 900 | 907 | 2,300 |
2019/06/13 | 897 | 905 | 897 | 905 | 2,600 |
2019/06/12 | 893 | 900 | 892 | 897 | 3,900 |
2019/06/11 | 895 | 897 | 894 | 895 | 2,800 |
2019/06/10 | 901 | 902 | 894 | 898 | 6,000 |
2019/06/07 | 906 | 908 | 901 | 902 | 3,900 |
2019/06/06 | 911 | 913 | 907 | 907 | 2,500 |
2019/06/05 | 907 | 912 | 903 | 907 | 7,900 |
2019/06/04 | 915 | 915 | 907 | 907 | 1,700 |
2019/06/03 | 919 | 919 | 914 | 916 | 4,400 |
2019/05/31 | 924 | 929 | 920 | 920 | 3,600 |
2019/05/30 | 933 | 933 | 925 | 930 | 1,300 |
2019/05/29 | 933 | 934 | 923 | 934 | 4,000 |
2019/05/28 | 931 | 933 | 928 | 933 | 1,500 |
2019/05/27 | 928 | 930 | 925 | 928 | 2,100 |
2019/05/24 | 925 | 927 | 923 | 925 | 2,000 |
2019/05/23 | 924 | 928 | 924 | 928 | 600 |
2019/05/22 | 926 | 929 | 923 | 924 | 2,000 |
2019/05/21 | 929 | 929 | 924 | 924 | 1,400 |
2019/05/20 | 918 | 924 | 917 | 924 | 1,800 |
2019/05/17 | 921 | 921 | 919 | 919 | 1,500 |
2019/05/16 | 925 | 929 | 920 | 920 | 2,000 |
2019/05/15 | 931 | 936 | 926 | 926 | 1,900 |
2019/05/14 | 929 | 933 | 923 | 932 | 1,900 |
2019/05/13 | 932 | 932 | 925 | 929 | 700 |
2019/05/10 | 930 | 935 | 925 | 926 | 2,600 |
2019/05/09 | 940 | 940 | 933 | 933 | 600 |
2019/05/08 | 931 | 940 | 928 | 933 | 1,400 |
2019/05/07 | 930 | 939 | 920 | 935 | 5,400 |
2019/04/26 | 921 | 929 | 921 | 929 | 3,100 |
2019/04/25 | 919 | 927 | 919 | 921 | 2,600 |
2019/04/24 | 916 | 934 | 916 | 929 | 2,200 |
2019/04/23 | 907 | 915 | 905 | 915 | 1,700 |
2019/04/22 | 920 | 929 | 910 | 921 | 3,300 |
2019/04/19 | 920 | 931 | 910 | 920 | 2,500 |
2019/04/18 | 935 | 935 | 910 | 916 | 5,000 |
2019/04/17 | 941 | 979 | 933 | 933 | 22,400 |
2019/04/16 | 932 | 948 | 932 | 934 | 7,200 |
2019/04/15 | 932 | 932 | 930 | 931 | 1,000 |
2019/04/12 | 932 | 932 | 930 | 932 | 600 |
2019/04/11 | 931 | 932 | 931 | 932 | 2,100 |
2019/04/10 | 932 | 932 | 924 | 931 | 600 |
2019/04/09 | 927 | 931 | 927 | 931 | 700 |
2019/04/08 | 928 | 928 | 918 | 918 | 1,900 |
2019/04/05 | 926 | 928 | 923 | 923 | 900 |
2019/04/04 | 924 | 931 | 924 | 924 | 1,800 |
2019/04/03 | 930 | 930 | 922 | 922 | 1,000 |
2019/04/02 | 930 | 931 | 925 | 929 | 1,600 |
2019/04/01 | 922 | 929 | 920 | 920 | 1,700 |
2019/03/29 | 932 | 932 | 918 | 918 | 3,700 |
2019/03/28 | 930 | 932 | 926 | 932 | 2,800 |
2019/03/27 | 920 | 930 | 920 | 925 | 8,300 |
2019/03/26 | 910 | 921 | 908 | 921 | 6,100 |
2019/03/25 | 897 | 899 | 885 | 899 | 4,300 |
2019/03/22 | 904 | 907 | 899 | 907 | 3,100 |
2019/03/20 | 910 | 910 | 897 | 901 | 3,500 |
2019/03/19 | 908 | 912 | 907 | 910 | 3,800 |
2019/03/18 | 905 | 908 | 905 | 905 | 1,700 |
2019/03/15 | 892 | 908 | 892 | 906 | 6,100 |
2019/03/14 | 892 | 894 | 891 | 891 | 800 |
2019/03/13 | 889 | 890 | 886 | 890 | 700 |
2019/03/12 | 892 | 892 | 886 | 887 | 1,000 |
2019/03/11 | 881 | 893 | 881 | 885 | 2,400 |
2019/03/08 | 893 | 894 | 881 | 881 | 2,000 |
2019/03/07 | 888 | 892 | 887 | 892 | 8,400 |
2019/03/06 | 884 | 889 | 883 | 887 | 1,100 |
2019/03/05 | 875 | 883 | 875 | 883 | 800 |
2019/03/04 | 885 | 885 | 875 | 875 | 3,900 |
2019/03/01 | 876 | 880 | 875 | 879 | 1,500 |
2019/02/28 | 871 | 877 | 870 | 875 | 1,200 |
2019/02/27 | 877 | 879 | 870 | 872 | 1,800 |
2019/02/26 | 890 | 890 | 872 | 872 | 1,700 |
2019/02/25 | 881 | 890 | 876 | 890 | 2,400 |
2019/02/22 | 887 | 887 | 871 | 872 | 2,200 |
2019/02/21 | 877 | 889 | 875 | 881 | 4,800 |
2019/02/20 | 860 | 872 | 860 | 870 | 2,300 |
2019/02/19 | 860 | 860 | 860 | 860 | 1,500 |
2019/02/18 | 857 | 860 | 851 | 859 | 2,200 |
2019/02/15 | 841 | 842 | 839 | 839 | 2,900 |
2019/02/14 | 837 | 843 | 836 | 836 | 1,400 |
2019/02/13 | 840 | 843 | 838 | 841 | 1,300 |
2019/02/12 | 838 | 849 | 831 | 841 | 2,300 |
2019/02/08 | 844 | 849 | 840 | 840 | 1,300 |
2019/02/07 | 850 | 854 | 843 | 848 | 1,000 |
2019/02/06 | 855 | 857 | 855 | 857 | 1,100 |
2019/02/05 | 855 | 858 | 850 | 856 | 1,800 |
2019/02/04 | 840 | 850 | 839 | 850 | 2,000 |
2019/02/01 | 859 | 859 | 819 | 824 | 5,600 |
2019/01/31 | 852 | 856 | 835 | 856 | 5,600 |
2019/01/30 | 852 | 864 | 850 | 850 | 5,100 |
2019/01/29 | 852 | 853 | 834 | 853 | 1,500 |
2019/01/28 | 853 | 855 | 846 | 852 | 1,900 |
2019/01/25 | 858 | 858 | 850 | 850 | 2,700 |
2019/01/24 | 869 | 869 | 860 | 860 | 1,600 |
2019/01/23 | 869 | 877 | 860 | 862 | 6,300 |
2019/01/22 | 856 | 875 | 826 | 873 | 6,800 |
2019/01/21 | 875 | 881 | 869 | 869 | 5,500 |
2019/01/18 | 853 | 875 | 848 | 875 | 12,100 |
2019/01/17 | 795 | 859 | 795 | 859 | 6,000 |
2019/01/16 | 799 | 799 | 795 | 795 | 500 |
2019/01/15 | 795 | 799 | 795 | 799 | 700 |
2019/01/11 | 799 | 800 | 786 | 786 | 1,800 |
2019/01/10 | 784 | 784 | 761 | 776 | 3,300 |
2019/01/09 | 780 | 791 | 775 | 791 | 1,400 |
2019/01/08 | 765 | 794 | 765 | 777 | 1,900 |
2019/01/07 | 732 | 763 | 732 | 755 | 2,500 |
2019/01/04 | 692 | 739 | 690 | 730 | 6,500 |