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
2021/12/30 482 482 468 476 5,100
2021/12/29 471 494 470 486 16,800
2021/12/28 470 471 456 463 32,600
2021/12/27 469 476 466 467 6,900
2021/12/24 471 471 461 465 31,100
2021/12/23 472 475 459 471 4,400
2021/12/22 463 468 447 467 16,500
2021/12/21 459 468 454 458 8,700
2021/12/20 476 476 449 453 22,500
2021/12/17 478 478 471 476 6,400
2021/12/16 484 484 476 476 5,400
2021/12/15 489 490 470 486 14,400
2021/12/14 482 483 475 483 9,300
2021/12/13 492 493 487 487 9,200
2021/12/10 493 515 488 489 20,700
2021/12/09 495 503 494 499 6,400
2021/12/08 497 499 490 495 14,100
2021/12/07 482 495 480 492 10,300
2021/12/06 488 500 482 482 12,900
2021/12/03 470 490 470 488 20,300
2021/12/02 493 493 470 470 21,000
2021/12/01 497 500 466 485 98,600
2021/11/30 526 555 497 511 329,900
2021/11/29 495 602 489 516 1,058,300
2021/11/26 506 506 500 502 23,000
2021/11/25 513 516 505 505 15,500
2021/11/24 516 521 514 515 11,700
2021/11/22 512 523 510 519 18,600
2021/11/19 512 520 512 512 14,500
2021/11/18 512 515 511 514 9,000
2021/11/17 521 526 505 517 22,900
2021/11/16 522 522 513 517 6,500
2021/11/15 516 522 512 515 10,200
2021/11/12 508 518 508 515 6,300
2021/11/11 505 526 502 507 18,400
2021/11/10 505 507 500 503 9,800
2021/11/09 516 520 504 504 17,600
2021/11/08 520 524 514 515 17,200
2021/11/05 518 525 515 516 20,300
2021/11/04 523 526 517 517 24,900
2021/11/02 521 528 516 523 21,800
2021/11/01 523 537 520 520 74,000
2021/10/29 541 551 526 543 67,500
2021/10/28 576 579 539 539 78,800
2021/10/27 579 600 570 574 127,300
2021/10/26 564 578 561 569 38,200
2021/10/25 553 580 547 566 54,900
2021/10/22 547 564 547 559 37,200
2021/10/21 544 569 542 547 53,200
2021/10/20 545 559 531 547 62,900
2021/10/19 546 556 537 545 45,300
2021/10/18 556 569 547 552 42,700
2021/10/15 535 571 535 559 125,900
2021/10/14 533 559 529 538 80,800
2021/10/13 538 550 524 531 136,900
2021/10/12 521 608 517 541 903,800
2021/10/11 519 530 517 526 43,900
2021/10/08 526 537 515 519 97,000
2021/10/07 546 555 521 529 221,500
2021/10/06 590 643 540 552 553,400
2021/10/05 553 623 551 607 1,257,600
2021/10/04 534 633 533 533 886,300
2021/10/01 540 553 523 533 82,900
2021/09/30 516 560 514 540 239,100
2021/09/29 504 518 501 512 31,700
2021/09/28 506 510 504 510 29,600
2021/09/27 505 530 503 504 103,000
2021/09/24 500 505 496 502 26,500
2021/09/22 495 495 484 495 25,300
2021/09/21 495 500 487 494 40,100
2021/09/17 499 505 491 500 40,600
2021/09/16 506 507 495 500 61,900
2021/09/15 502 557 500 506 456,000
2021/09/14 506 508 499 499 36,400
2021/09/13 500 532 494 510 165,900
2021/09/10 497 500 495 496 9,100
2021/09/09 500 503 495 495 17,800
2021/09/08 498 505 492 497 13,900
2021/09/07 497 507 494 498 20,000
2021/09/06 491 520 491 493 77,800
2021/09/03 495 498 483 483 48,000
2021/09/02 515 524 493 493 86,100
2021/09/01 517 600 511 517 515,500
2021/08/31 510 531 510 518 51,600
2021/08/30 515 515 500 507 53,400
2021/08/27 506 517 506 515 33,300
2021/08/26 511 522 509 516 77,800
2021/08/25 520 546 516 520 120,300
2021/08/24 555 568 517 525 303,600
2021/08/23 645 665 543 569 802,400
2021/08/20 615 615 615 615 23,100
2021/08/19 537 543 505 515 206,500
2021/08/18 589 655 537 557 475,000
2021/08/17 648 670 568 569 575,700
2021/08/16 808 831 718 718 472,500
2021/08/13 837 868 788 868 516,400
2021/08/12 718 718 718 718 7,400
2021/08/11 537 618 535 618 554,000
2021/08/10 442 518 435 518 77,000
2021/08/06 438 443 438 438 1,400
2021/08/05 438 444 437 438 2,200
2021/08/04 444 444 437 439 5,100
2021/08/03 441 446 440 442 7,800
2021/08/02 443 445 441 444 4,500
2021/07/30 448 451 443 443 7,700
2021/07/29 449 451 447 448 4,500
2021/07/28 457 463 448 448 14,100
2021/07/27 458 463 455 461 4,100
2021/07/26 458 463 455 455 5,900
2021/07/21 461 465 458 458 7,100
2021/07/20 462 465 460 465 9,700
2021/07/19 470 470 464 464 2,900
2021/07/16 467 469 463 464 2,700
2021/07/15 472 473 466 467 4,200
2021/07/14 463 473 463 472 2,600
2021/07/13 475 475 463 474 7,000
2021/07/12 466 468 454 459 8,100
2021/07/09 465 477 452 465 21,200
2021/07/08 484 485 467 467 15,600
2021/07/07 469 476 469 476 13,800
2021/07/06 483 488 476 476 31,100
2021/07/05 527 531 481 489 62,200
2021/07/02 505 548 502 515 161,700
2021/07/01 510 511 489 489 32,100
2021/06/30 507 512 505 510 6,200
2021/06/29 525 525 503 504 19,100
2021/06/28 518 525 512 525 9,900
2021/06/25 513 530 503 520 29,700
2021/06/24 516 519 505 513 24,500
2021/06/23 524 529 516 517 20,200
2021/06/22 525 534 520 529 21,500
2021/06/21 523 531 517 525 27,400
2021/06/18 548 556 538 539 35,600
2021/06/17 559 581 543 558 70,600
2021/06/16 563 571 562 571 39,800
2021/06/15 586 586 568 583 105,200
2021/06/14 630 630 600 605 63,700
2021/06/11 629 631 621 626 41,500
2021/06/10 615 627 611 620 40,600
2021/06/09 610 624 605 620 66,700
2021/06/08 617 620 603 603 89,200
2021/06/07 650 719 613 616 639,300
2021/06/04 660 739 650 653 771,900
2021/06/03 689 689 627 650 444,000
2021/06/02 697 739 651 659 579,600
2021/06/01 750 775 679 694 874,700
2021/05/31 675 860 675 803 3,719,700
2021/05/28 875 928 703 710 4,054,400
2021/05/27 778 778 761 778 298,100
2021/05/26 568 678 554 678 1,628,600
2021/05/25 556 578 556 578 268,300
2021/05/24 498 498 498 498 24,100
2021/05/21 420 420 416 418 1,000
2021/05/20 423 423 410 416 4,900
2021/05/19 419 424 416 423 3,900
2021/05/18 412 419 412 419 1,600
2021/05/17 410 423 410 411 3,800
2021/05/14 409 409 403 409 2,300
2021/05/13 410 410 405 406 7,200
2021/05/12 421 421 410 410 4,600
2021/05/11 422 422 420 421 900
2021/05/10 422 422 422 422 900
2021/05/07 434 434 422 422 4,500
2021/05/06 428 430 420 430 10,600
2021/04/30 424 428 424 426 2,100
2021/04/28 422 423 420 420 2,800
2021/04/27 428 428 421 422 1,000
2021/04/26 422 425 420 420 2,900
2021/04/23 415 421 415 421 3,100
2021/04/22 420 425 419 419 4,000
2021/04/21 420 424 415 424 7,700
2021/04/20 437 437 418 418 19,200
2021/04/19 437 438 437 437 1,000
2021/04/16 436 440 436 439 800
2021/04/15 444 444 433 435 2,700
2021/04/14 434 448 433 444 10,700
2021/04/13 452 458 448 448 7,300
2021/04/12 460 460 449 452 4,400
2021/04/09 462 462 449 458 6,400
2021/04/08 466 466 463 463 500
2021/04/07 466 466 461 462 2,700
2021/04/06 465 466 462 463 4,400
2021/04/05 464 467 463 467 2,200
2021/04/02 468 468 461 462 10,300
2021/04/01 468 468 460 462 1,400
2021/03/31 462 467 462 467 900
2021/03/30 461 467 461 461 900
2021/03/29 466 466 461 461 3,400
2021/03/26 463 465 463 463 1,000
2021/03/25 462 463 460 460 900
2021/03/24 464 464 460 461 4,200
2021/03/23 473 473 467 467 2,000
2021/03/22 469 473 469 473 500
2021/03/19 475 475 468 473 1,400
2021/03/18 470 476 468 475 4,700
2021/03/17 472 475 466 470 3,700
2021/03/16 473 473 465 466 4,300
2021/03/15 479 479 466 466 12,800
2021/03/12 473 473 470 471 1,500
2021/03/11 464 470 464 470 4,600
2021/03/10 469 469 457 464 3,200
2021/03/09 463 465 460 460 2,200
2021/03/08 464 464 461 463 1,200
2021/03/05 470 470 460 462 4,400
2021/03/04 473 473 471 472 2,400
2021/03/03 479 479 473 479 4,400
2021/03/02 485 485 478 481 8,600
2021/03/01 486 487 472 477 10,300
2021/02/26 485 486 461 476 14,700
2021/02/25 478 490 475 490 7,800
2021/02/24 461 488 460 478 23,300
2021/02/22 460 464 457 463 4,100
2021/02/19 469 470 460 460 7,000
2021/02/18 477 477 464 465 8,100
2021/02/17 477 477 461 469 8,500
2021/02/16 460 520 460 474 77,500
2021/02/15 457 460 450 460 9,900
2021/02/12 464 465 455 455 4,700
2021/02/10 465 469 463 468 4,300
2021/02/09 478 478 465 465 9,200
2021/02/08 482 490 475 478 13,500
2021/02/05 463 488 463 474 16,500
2021/02/04 452 466 452 464 4,800
2021/02/03 464 464 452 454 3,300
2021/02/02 458 464 458 458 7,200
2021/02/01 430 516 430 458 174,500
2021/01/29 452 452 434 438 11,300
2021/01/28 460 460 451 452 4,900
2021/01/27 456 463 451 460 3,000
2021/01/26 468 468 458 458 3,900
2021/01/25 468 468 461 463 4,000
2021/01/22 470 485 462 465 4,900
2021/01/21 475 483 472 476 6,900
2021/01/20 478 485 476 482 4,400
2021/01/19 470 509 466 478 29,800
2021/01/18 467 487 459 470 17,000
2021/01/15 452 464 452 460 9,100
2021/01/14 444 464 444 449 11,100
2021/01/13 452 452 443 444 22,200
2021/01/12 469 495 457 457 170,900
2021/01/08 432 503 432 503 179,900
2021/01/07 423 428 422 423 3,200
2021/01/06 421 425 410 425 6,400
2021/01/05 430 431 411 422 8,100
2021/01/04 445 445 430 430 8,500

このページの先頭へ