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
2020/12/30 452 459 433 444 47,500
2020/12/29 420 489 412 481 86,800
2020/12/28 411 411 397 409 23,300
2020/12/25 418 431 411 412 9,800
2020/12/24 424 424 416 417 7,000
2020/12/23 433 433 424 424 3,000
2020/12/22 428 428 421 425 5,600
2020/12/21 430 431 422 428 3,700
2020/12/18 432 446 429 438 5,600
2020/12/17 428 437 424 425 4,800
2020/12/16 433 434 425 434 5,300
2020/12/15 434 439 430 436 4,700
2020/12/14 438 438 428 434 5,800
2020/12/11 443 443 435 438 3,900
2020/12/10 445 448 440 448 3,900
2020/12/09 448 450 446 447 2,500
2020/12/08 440 449 440 449 3,300
2020/12/07 448 448 439 439 3,900
2020/12/04 445 449 445 448 5,400
2020/12/03 461 461 445 445 9,600
2020/12/02 468 468 458 461 6,800
2020/12/01 471 472 466 469 2,300
2020/11/30 471 479 471 471 1,300
2020/11/27 486 486 475 478 4,600
2020/11/26 477 486 471 486 3,200
2020/11/25 470 485 470 484 6,100
2020/11/24 465 479 463 469 8,200
2020/11/20 474 474 461 461 2,600
2020/11/19 480 480 462 466 13,200
2020/11/18 488 490 479 481 3,900
2020/11/17 490 490 487 487 3,000
2020/11/16 499 506 488 490 4,500
2020/11/13 495 530 492 499 14,400
2020/11/12 521 521 504 505 6,700
2020/11/11 525 544 521 521 13,900
2020/11/10 530 530 511 518 13,700
2020/11/09 487 500 481 500 4,200
2020/11/06 486 492 481 484 10,900
2020/11/05 500 500 485 486 14,400
2020/11/04 504 505 497 499 5,500
2020/11/02 508 509 486 493 12,000
2020/10/30 523 526 509 509 8,700
2020/10/29 521 529 520 523 4,100
2020/10/28 527 540 522 523 14,600
2020/10/27 534 534 526 526 14,800
2020/10/26 551 553 539 539 14,700
2020/10/23 588 588 537 551 106,300
2020/10/22 604 675 586 598 523,100
2020/10/21 574 583 573 575 6,700
2020/10/20 555 573 555 573 10,000
2020/10/19 555 563 541 553 14,400
2020/10/16 587 594 555 555 49,000
2020/10/15 631 682 595 610 301,600
2020/10/14 731 768 646 651 586,600
2020/10/13 743 743 743 743 11,200
2020/10/12 580 643 580 643 36,700
2020/10/09 546 547 541 543 4,900
2020/10/08 539 558 539 551 13,200
2020/10/07 530 539 530 539 2,900
2020/10/06 539 540 530 530 2,700
2020/10/05 525 539 520 539 6,800
2020/10/02 534 534 514 524 16,100
2020/09/30 536 544 527 533 14,300
2020/09/29 539 549 538 549 10,600
2020/09/28 534 550 533 538 16,600
2020/09/25 560 560 540 554 18,500
2020/09/24 588 588 564 564 10,900
2020/09/23 590 601 581 588 9,400
2020/09/18 592 610 587 590 17,100
2020/09/17 597 607 591 591 8,600
2020/09/16 606 612 596 596 26,000
2020/09/15 603 614 601 601 16,600
2020/09/14 611 618 603 618 22,100
2020/09/11 609 618 600 602 18,100
2020/09/10 661 691 609 609 97,700
2020/09/09 645 661 638 641 29,700
2020/09/08 640 666 628 663 53,400
2020/09/07 655 664 632 632 44,900
2020/09/04 668 690 648 665 71,000
2020/09/03 692 712 679 692 100,600
2020/09/02 750 774 690 704 249,300
2020/09/01 777 798 721 745 390,100
2020/08/31 815 887 746 777 713,000
2020/08/28 1,050 1,078 838 890 1,156,400
2020/08/27 678 678 678 678 16,300
2020/08/26 578 578 578 578 11,100
2020/08/25 420 498 420 498 73,400
2020/08/24 423 423 415 418 3,900
2020/08/21 419 423 417 417 1,200
2020/08/20 411 419 411 416 2,100
2020/08/19 413 417 411 415 2,600
2020/08/18 416 419 416 416 900
2020/08/17 428 428 415 419 5,800
2020/08/14 432 436 424 436 7,500
2020/08/13 407 441 407 432 8,300
2020/08/12 405 410 405 406 1,000
2020/08/11 406 410 403 405 3,600
2020/08/07 404 408 400 403 3,900
2020/08/06 407 407 404 404 600
2020/08/05 403 408 400 404 11,700
2020/08/04 406 409 400 400 3,100
2020/08/03 415 418 409 409 4,000
2020/07/31 430 431 418 418 4,000
2020/07/30 443 444 420 430 10,300
2020/07/29 454 454 444 444 1,800
2020/07/28 464 464 445 454 6,700
2020/07/27 457 465 457 464 1,900
2020/07/22 456 466 456 464 1,400
2020/07/21 463 463 461 461 1,300
2020/07/20 465 465 463 463 900
2020/07/17 468 474 466 471 4,600
2020/07/16 458 488 458 475 4,000
2020/07/15 459 460 458 458 3,100
2020/07/14 471 471 456 461 5,100
2020/07/13 472 488 472 474 2,100
2020/07/10 475 480 472 472 1,100
2020/07/09 470 484 470 483 1,900
2020/07/08 472 479 472 476 500
2020/07/07 470 485 470 480 5,700
2020/07/06 475 475 467 470 4,000
2020/07/03 474 480 472 475 3,000
2020/07/02 500 500 478 480 10,800
2020/07/01 504 511 501 501 3,800
2020/06/30 519 533 502 504 8,800
2020/06/29 521 530 506 529 17,400
2020/06/26 562 565 548 565 13,300
2020/06/25 571 571 563 565 2,700
2020/06/24 581 585 577 581 1,900
2020/06/23 588 595 581 584 8,700
2020/06/22 599 599 588 588 4,900
2020/06/19 605 606 596 599 4,500
2020/06/18 604 604 596 604 3,000
2020/06/17 601 605 596 604 2,500
2020/06/16 590 609 590 600 6,700
2020/06/15 605 614 590 590 7,200
2020/06/12 575 585 565 585 9,200
2020/06/11 607 624 596 605 21,600
2020/06/10 605 606 599 601 4,000
2020/06/09 611 614 605 605 5,200
2020/06/08 590 604 590 601 12,100
2020/06/05 578 588 576 588 12,800
2020/06/04 582 599 582 588 11,300
2020/06/03 582 590 575 578 7,200
2020/06/02 570 580 569 580 4,400
2020/06/01 570 580 561 570 4,900
2020/05/29 551 571 551 570 8,800
2020/05/28 599 611 561 563 16,500
2020/05/27 567 625 567 593 19,300
2020/05/26 551 567 551 560 10,400
2020/05/25 538 551 535 551 6,900
2020/05/22 538 544 536 538 5,200
2020/05/21 547 547 538 538 3,300
2020/05/20 537 548 537 537 4,300
2020/05/19 535 537 531 537 4,100
2020/05/18 523 545 523 533 3,700
2020/05/15 533 537 523 523 5,400
2020/05/14 550 555 538 538 11,700
2020/05/13 531 543 531 543 6,400
2020/05/12 536 544 527 531 6,800
2020/05/11 559 559 511 524 30,900
2020/05/08 556 580 533 540 23,200
2020/05/07 550 550 510 536 21,900
2020/05/01 580 580 552 560 92,400
2020/04/30 585 640 585 640 114,800
2020/04/28 510 540 510 540 44,300
2020/04/27 454 472 451 460 2,700
2020/04/24 465 465 449 449 1,400
2020/04/23 449 459 441 459 2,600
2020/04/22 450 454 435 440 10,100
2020/04/21 485 485 476 476 2,000
2020/04/20 488 500 485 493 3,500
2020/04/17 489 489 484 487 1,300
2020/04/16 478 484 474 478 3,500
2020/04/15 480 483 475 477 1,400
2020/04/14 473 478 473 474 2,900
2020/04/13 504 504 481 481 2,900
2020/04/10 470 475 461 472 4,300
2020/04/09 452 480 452 463 5,800
2020/04/08 435 451 435 451 1,900
2020/04/07 439 453 439 443 1,900
2020/04/06 430 443 430 443 3,200
2020/04/03 451 452 440 440 9,100
2020/04/02 455 456 443 443 2,000
2020/04/01 449 464 449 454 3,900
2020/03/31 445 463 445 457 2,300
2020/03/30 450 450 440 442 9,500
2020/03/27 483 483 465 465 6,000
2020/03/26 515 515 490 491 3,700
2020/03/25 488 533 488 525 11,600
2020/03/24 480 489 476 476 6,100
2020/03/23 434 471 434 456 3,700
2020/03/19 457 458 425 426 7,600
2020/03/18 451 485 448 456 8,900
2020/03/17 404 450 404 443 7,600
2020/03/16 420 426 414 415 7,300
2020/03/13 457 468 402 420 12,300
2020/03/12 491 515 471 481 12,000
2020/03/11 530 543 520 521 4,200
2020/03/10 475 540 453 528 21,700
2020/03/09 569 570 519 519 22,500
2020/03/06 600 602 577 578 10,200
2020/03/05 622 622 609 609 900
2020/03/04 590 616 590 607 3,400
2020/03/03 625 639 607 614 8,100
2020/03/02 600 661 569 625 53,600
2020/02/28 631 729 610 610 62,600
2020/02/27 700 700 681 681 6,300
2020/02/26 709 715 701 703 3,600
2020/02/25 716 728 710 718 18,200
2020/02/21 748 753 744 749 5,800
2020/02/20 750 752 748 748 2,100
2020/02/19 752 752 735 752 6,100
2020/02/18 752 752 741 741 16,300
2020/02/17 756 759 755 755 4,100
2020/02/14 774 774 761 761 9,400
2020/02/13 772 775 766 771 7,500
2020/02/12 775 775 771 773 3,600
2020/02/10 775 781 771 775 7,700
2020/02/07 782 787 779 779 5,300
2020/02/06 778 789 778 785 7,700
2020/02/05 780 783 770 776 11,700
2020/02/04 774 789 772 780 13,700
2020/02/03 760 796 751 784 60,900
2020/01/31 830 867 830 865 91,100
2020/01/30 948 948 901 915 25,700
2020/01/29 980 1,000 957 963 14,900
2020/01/28 957 975 950 970 21,200
2020/01/27 941 953 933 942 12,000
2020/01/24 951 961 945 958 8,400
2020/01/23 942 964 931 961 8,200
2020/01/22 934 970 934 944 10,300
2020/01/21 936 944 933 940 4,900
2020/01/20 929 934 925 934 4,900
2020/01/17 932 933 924 929 9,000
2020/01/16 917 929 906 928 12,700
2020/01/15 940 964 890 915 42,200
2020/01/14 931 944 931 938 6,100
2020/01/10 932 935 925 930 7,200
2020/01/09 916 940 916 936 2,600
2020/01/08 918 923 913 915 4,600
2020/01/07 917 928 917 920 5,200
2020/01/06 911 925 910 917 2,600

このページの先頭へ