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 |
---|---|---|---|---|---|
2022/12/30 | 313 | 318 | 312 | 318 | 3,900 |
2022/12/29 | 314 | 321 | 314 | 315 | 900 |
2022/12/28 | 313 | 318 | 312 | 312 | 7,800 |
2022/12/27 | 313 | 320 | 313 | 316 | 8,700 |
2022/12/26 | 332 | 332 | 310 | 313 | 51,000 |
2022/12/23 | 335 | 336 | 332 | 334 | 27,100 |
2022/12/22 | 334 | 336 | 333 | 335 | 4,900 |
2022/12/21 | 342 | 345 | 338 | 339 | 18,900 |
2022/12/20 | 357 | 357 | 346 | 349 | 7,800 |
2022/12/19 | 356 | 356 | 353 | 356 | 1,200 |
2022/12/16 | 353 | 357 | 353 | 356 | 500 |
2022/12/15 | 356 | 356 | 352 | 353 | 19,600 |
2022/12/14 | 359 | 359 | 356 | 358 | 1,000 |
2022/12/13 | 354 | 358 | 354 | 358 | 9,800 |
2022/12/12 | 353 | 354 | 353 | 353 | 2,200 |
2022/12/09 | 352 | 355 | 352 | 353 | 1,800 |
2022/12/08 | 355 | 356 | 352 | 356 | 5,700 |
2022/12/07 | 362 | 364 | 359 | 361 | 5,300 |
2022/12/06 | 369 | 369 | 364 | 364 | 3,800 |
2022/12/05 | 370 | 382 | 364 | 365 | 11,900 |
2022/12/02 | 372 | 372 | 366 | 367 | 2,200 |
2022/12/01 | 374 | 374 | 366 | 372 | 5,900 |
2022/11/30 | 374 | 374 | 374 | 374 | 2,300 |
2022/11/29 | 371 | 371 | 371 | 371 | 1,000 |
2022/11/28 | 373 | 374 | 370 | 370 | 2,100 |
2022/11/25 | 373 | 375 | 371 | 373 | 15,100 |
2022/11/24 | 375 | 383 | 375 | 383 | 2,800 |
2022/11/22 | 380 | 381 | 380 | 381 | 300 |
2022/11/21 | 378 | 380 | 378 | 380 | 300 |
2022/11/18 | 373 | 378 | 373 | 378 | 6,000 |
2022/11/17 | 367 | 372 | 364 | 372 | 13,600 |
2022/11/16 | 370 | 370 | 369 | 370 | 2,000 |
2022/11/15 | 371 | 371 | 368 | 368 | 3,400 |
2022/11/14 | 375 | 375 | 371 | 373 | 7,700 |
2022/11/11 | 377 | 379 | 377 | 379 | 2,100 |
2022/11/10 | 378 | 379 | 377 | 379 | 1,300 |
2022/11/09 | 378 | 378 | 378 | 378 | 1,000 |
2022/11/08 | 384 | 384 | 378 | 378 | 1,300 |
2022/11/07 | 385 | 385 | 378 | 378 | 900 |
2022/11/04 | 382 | 385 | 379 | 385 | 2,900 |
2022/11/02 | 387 | 392 | 382 | 382 | 1,100 |
2022/11/01 | 388 | 390 | 380 | 382 | 3,700 |
2022/10/31 | 393 | 397 | 390 | 390 | 1,800 |
2022/10/28 | 393 | 393 | 387 | 393 | 800 |
2022/10/27 | 393 | 395 | 393 | 395 | 500 |
2022/10/26 | 387 | 397 | 387 | 393 | 5,000 |
2022/10/25 | 400 | 400 | 390 | 390 | 2,100 |
2022/10/21 | 393 | 400 | 389 | 400 | 5,200 |
2022/10/20 | 395 | 395 | 393 | 393 | 400 |
2022/10/19 | 402 | 402 | 395 | 395 | 900 |
2022/10/18 | 397 | 397 | 389 | 394 | 1,600 |
2022/10/17 | 396 | 396 | 393 | 393 | 300 |
2022/10/14 | 397 | 400 | 392 | 393 | 1,300 |
2022/10/13 | 394 | 413 | 392 | 393 | 10,000 |
2022/10/12 | 391 | 392 | 388 | 388 | 300 |
2022/10/11 | 395 | 395 | 387 | 388 | 5,600 |
2022/10/07 | 398 | 398 | 398 | 398 | 600 |
2022/10/06 | 401 | 401 | 393 | 398 | 3,600 |
2022/10/05 | 397 | 401 | 396 | 397 | 3,700 |
2022/10/04 | 390 | 413 | 386 | 405 | 12,400 |
2022/10/03 | 392 | 392 | 382 | 388 | 1,100 |
2022/09/30 | 395 | 395 | 386 | 392 | 2,700 |
2022/09/29 | 388 | 396 | 388 | 396 | 500 |
2022/09/28 | 395 | 396 | 381 | 387 | 14,400 |
2022/09/27 | 403 | 403 | 398 | 402 | 3,100 |
2022/09/26 | 404 | 407 | 401 | 403 | 2,200 |
2022/09/22 | 401 | 405 | 401 | 405 | 3,100 |
2022/09/21 | 403 | 407 | 402 | 407 | 1,200 |
2022/09/20 | 407 | 408 | 407 | 408 | 400 |
2022/09/16 | 405 | 410 | 404 | 404 | 1,200 |
2022/09/15 | 405 | 405 | 405 | 405 | 100 |
2022/09/14 | 401 | 412 | 401 | 411 | 3,000 |
2022/09/13 | 401 | 410 | 401 | 410 | 2,400 |
2022/09/12 | 406 | 409 | 404 | 409 | 1,300 |
2022/09/09 | 407 | 409 | 404 | 408 | 900 |
2022/09/08 | 406 | 407 | 403 | 403 | 1,100 |
2022/09/07 | 410 | 410 | 405 | 406 | 700 |
2022/09/06 | 405 | 411 | 405 | 411 | 700 |
2022/09/05 | 403 | 412 | 403 | 410 | 2,000 |
2022/09/02 | 406 | 407 | 406 | 406 | 300 |
2022/09/01 | 410 | 410 | 403 | 408 | 3,400 |
2022/08/31 | 406 | 414 | 406 | 414 | 2,700 |
2022/08/30 | 405 | 413 | 402 | 411 | 2,000 |
2022/08/29 | 405 | 405 | 402 | 403 | 1,200 |
2022/08/26 | 406 | 407 | 403 | 405 | 2,400 |
2022/08/25 | 406 | 407 | 404 | 404 | 2,500 |
2022/08/24 | 405 | 406 | 404 | 404 | 5,900 |
2022/08/23 | 407 | 407 | 401 | 403 | 10,700 |
2022/08/22 | 413 | 413 | 407 | 412 | 1,200 |
2022/08/19 | 407 | 415 | 407 | 413 | 2,600 |
2022/08/18 | 407 | 407 | 406 | 407 | 1,000 |
2022/08/17 | 408 | 409 | 405 | 407 | 4,500 |
2022/08/16 | 412 | 412 | 404 | 407 | 4,200 |
2022/08/15 | 421 | 421 | 408 | 412 | 6,900 |
2022/08/12 | 423 | 426 | 415 | 421 | 7,200 |
2022/08/10 | 420 | 425 | 419 | 424 | 3,300 |
2022/08/09 | 417 | 424 | 414 | 424 | 7,100 |
2022/08/08 | 409 | 420 | 409 | 418 | 4,300 |
2022/08/05 | 414 | 414 | 407 | 411 | 2,100 |
2022/08/04 | 412 | 412 | 405 | 409 | 1,800 |
2022/08/03 | 407 | 408 | 405 | 408 | 1,200 |
2022/08/02 | 407 | 407 | 406 | 407 | 1,100 |
2022/08/01 | 407 | 411 | 407 | 407 | 4,000 |
2022/07/29 | 412 | 412 | 408 | 408 | 800 |
2022/07/28 | 409 | 413 | 406 | 412 | 3,000 |
2022/07/27 | 413 | 413 | 406 | 411 | 3,900 |
2022/07/26 | 413 | 413 | 408 | 410 | 2,400 |
2022/07/25 | 409 | 409 | 402 | 405 | 2,200 |
2022/07/22 | 409 | 411 | 407 | 409 | 800 |
2022/07/21 | 406 | 415 | 393 | 409 | 8,700 |
2022/07/20 | 405 | 408 | 402 | 406 | 2,800 |
2022/07/19 | 409 | 409 | 407 | 407 | 200 |
2022/07/15 | 410 | 410 | 410 | 410 | 100 |
2022/07/14 | 405 | 412 | 403 | 410 | 5,200 |
2022/07/13 | 400 | 407 | 399 | 407 | 2,400 |
2022/07/12 | 401 | 404 | 397 | 404 | 3,300 |
2022/07/11 | 403 | 406 | 401 | 402 | 2,300 |
2022/07/08 | 406 | 407 | 400 | 405 | 7,800 |
2022/07/07 | 406 | 406 | 404 | 406 | 1,500 |
2022/07/06 | 407 | 408 | 405 | 408 | 1,700 |
2022/07/05 | 406 | 409 | 406 | 409 | 4,800 |
2022/07/04 | 405 | 407 | 405 | 406 | 7,300 |
2022/07/01 | 407 | 409 | 402 | 403 | 7,700 |
2022/06/30 | 412 | 413 | 403 | 409 | 3,900 |
2022/06/29 | 414 | 419 | 412 | 412 | 2,600 |
2022/06/28 | 413 | 414 | 408 | 413 | 1,800 |
2022/06/27 | 415 | 417 | 412 | 413 | 2,300 |
2022/06/24 | 407 | 413 | 405 | 413 | 2,700 |
2022/06/23 | 403 | 408 | 403 | 406 | 900 |
2022/06/22 | 408 | 408 | 402 | 402 | 3,000 |
2022/06/21 | 407 | 411 | 407 | 408 | 1,700 |
2022/06/20 | 404 | 405 | 398 | 405 | 6,900 |
2022/06/17 | 415 | 415 | 396 | 401 | 21,000 |
2022/06/16 | 424 | 425 | 417 | 417 | 8,500 |
2022/06/15 | 434 | 434 | 416 | 422 | 13,400 |
2022/06/14 | 434 | 434 | 429 | 429 | 9,700 |
2022/06/13 | 438 | 445 | 437 | 440 | 13,200 |
2022/06/10 | 438 | 486 | 434 | 447 | 94,500 |
2022/06/09 | 444 | 447 | 439 | 442 | 9,300 |
2022/06/08 | 444 | 472 | 438 | 445 | 78,600 |
2022/06/07 | 446 | 448 | 441 | 448 | 11,700 |
2022/06/06 | 436 | 446 | 430 | 441 | 16,100 |
2022/06/03 | 441 | 448 | 434 | 436 | 17,500 |
2022/06/02 | 445 | 458 | 433 | 441 | 33,900 |
2022/06/01 | 439 | 442 | 438 | 441 | 6,800 |
2022/05/31 | 446 | 446 | 431 | 442 | 21,100 |
2022/05/30 | 435 | 444 | 435 | 439 | 21,100 |
2022/05/27 | 469 | 475 | 433 | 437 | 76,700 |
2022/05/26 | 461 | 483 | 443 | 468 | 354,300 |
2022/05/25 | 570 | 610 | 460 | 469 | 1,154,200 |
2022/05/24 | 510 | 510 | 510 | 510 | 14,400 |
2022/05/23 | 410 | 430 | 410 | 430 | 6,900 |
2022/05/20 | 415 | 416 | 412 | 412 | 2,500 |
2022/05/18 | 407 | 417 | 407 | 417 | 2,000 |
2022/05/17 | 409 | 419 | 408 | 412 | 1,300 |
2022/05/16 | 410 | 414 | 406 | 409 | 5,700 |
2022/05/13 | 415 | 424 | 414 | 414 | 2,300 |
2022/05/12 | 414 | 424 | 410 | 415 | 4,000 |
2022/05/11 | 426 | 426 | 414 | 415 | 2,800 |
2022/05/10 | 419 | 419 | 402 | 410 | 3,300 |
2022/05/09 | 419 | 425 | 419 | 421 | 1,700 |
2022/05/06 | 414 | 432 | 414 | 428 | 4,700 |
2022/05/02 | 423 | 423 | 412 | 414 | 2,200 |
2022/04/28 | 423 | 425 | 415 | 416 | 4,900 |
2022/04/27 | 419 | 420 | 415 | 415 | 5,600 |
2022/04/26 | 414 | 423 | 414 | 420 | 3,900 |
2022/04/25 | 421 | 429 | 413 | 413 | 4,100 |
2022/04/22 | 425 | 426 | 424 | 424 | 5,000 |
2022/04/21 | 424 | 426 | 422 | 426 | 2,000 |
2022/04/20 | 450 | 453 | 422 | 427 | 34,600 |
2022/04/19 | 414 | 419 | 414 | 418 | 1,100 |
2022/04/18 | 413 | 414 | 411 | 414 | 1,800 |
2022/04/15 | 408 | 415 | 406 | 412 | 1,600 |
2022/04/14 | 405 | 411 | 405 | 405 | 800 |
2022/04/13 | 410 | 417 | 404 | 412 | 4,000 |
2022/04/12 | 405 | 410 | 400 | 410 | 4,600 |
2022/04/11 | 418 | 418 | 401 | 405 | 5,300 |
2022/04/08 | 434 | 434 | 413 | 425 | 6,300 |
2022/04/07 | 433 | 443 | 421 | 425 | 4,100 |
2022/04/06 | 424 | 435 | 424 | 433 | 5,500 |
2022/04/05 | 435 | 442 | 431 | 437 | 9,800 |
2022/04/04 | 422 | 434 | 407 | 426 | 10,400 |
2022/04/01 | 413 | 435 | 412 | 416 | 6,600 |
2022/03/31 | 413 | 420 | 400 | 420 | 7,300 |
2022/03/30 | 410 | 413 | 404 | 413 | 7,500 |
2022/03/29 | 393 | 465 | 393 | 422 | 79,000 |
2022/03/28 | 392 | 393 | 391 | 393 | 400 |
2022/03/25 | 399 | 408 | 394 | 396 | 3,400 |
2022/03/24 | 397 | 402 | 394 | 395 | 4,000 |
2022/03/23 | 396 | 405 | 393 | 397 | 5,400 |
2022/03/22 | 400 | 413 | 389 | 391 | 7,500 |
2022/03/18 | 405 | 409 | 394 | 399 | 5,400 |
2022/03/17 | 400 | 425 | 385 | 407 | 19,500 |
2022/03/16 | 399 | 415 | 390 | 396 | 18,100 |
2022/03/15 | 378 | 389 | 372 | 389 | 4,800 |
2022/03/14 | 369 | 378 | 366 | 374 | 4,300 |
2022/03/11 | 378 | 378 | 361 | 363 | 10,300 |
2022/03/10 | 380 | 385 | 375 | 378 | 7,000 |
2022/03/09 | 383 | 387 | 370 | 387 | 3,900 |
2022/03/08 | 383 | 390 | 374 | 383 | 8,900 |
2022/03/07 | 395 | 397 | 386 | 396 | 2,400 |
2022/03/04 | 398 | 400 | 395 | 395 | 3,000 |
2022/03/03 | 400 | 408 | 400 | 408 | 500 |
2022/03/02 | 412 | 412 | 400 | 400 | 2,100 |
2022/03/01 | 408 | 412 | 403 | 412 | 1,700 |
2022/02/28 | 398 | 411 | 395 | 402 | 4,200 |
2022/02/25 | 392 | 398 | 390 | 398 | 3,100 |
2022/02/24 | 402 | 410 | 388 | 388 | 7,400 |
2022/02/22 | 395 | 404 | 395 | 404 | 1,300 |
2022/02/21 | 410 | 410 | 402 | 402 | 3,600 |
2022/02/18 | 400 | 410 | 393 | 402 | 5,300 |
2022/02/17 | 395 | 409 | 395 | 402 | 10,800 |
2022/02/16 | 394 | 400 | 394 | 397 | 2,400 |
2022/02/15 | 392 | 409 | 390 | 398 | 5,700 |
2022/02/14 | 397 | 397 | 386 | 395 | 3,200 |
2022/02/10 | 396 | 399 | 395 | 399 | 3,300 |
2022/02/09 | 390 | 395 | 390 | 393 | 1,600 |
2022/02/08 | 389 | 390 | 383 | 389 | 2,600 |
2022/02/07 | 388 | 393 | 383 | 383 | 4,900 |
2022/02/04 | 384 | 388 | 384 | 388 | 6,800 |
2022/02/03 | 390 | 390 | 383 | 386 | 8,700 |
2022/02/02 | 392 | 400 | 388 | 392 | 14,400 |
2022/02/01 | 411 | 416 | 386 | 391 | 53,500 |
2022/01/31 | 428 | 460 | 428 | 435 | 6,200 |
2022/01/28 | 433 | 439 | 428 | 428 | 4,700 |
2022/01/27 | 450 | 465 | 429 | 435 | 5,800 |
2022/01/26 | 432 | 449 | 432 | 445 | 3,500 |
2022/01/25 | 458 | 465 | 431 | 431 | 10,200 |
2022/01/24 | 458 | 465 | 442 | 458 | 10,900 |
2022/01/21 | 481 | 481 | 469 | 476 | 1,400 |
2022/01/20 | 474 | 481 | 472 | 481 | 1,200 |
2022/01/19 | 485 | 485 | 467 | 473 | 8,000 |
2022/01/18 | 501 | 501 | 485 | 485 | 4,800 |
2022/01/17 | 493 | 502 | 492 | 501 | 5,200 |
2022/01/14 | 492 | 500 | 481 | 493 | 16,400 |
2022/01/13 | 495 | 501 | 495 | 498 | 6,000 |
2022/01/12 | 489 | 498 | 485 | 496 | 5,000 |
2022/01/11 | 481 | 491 | 481 | 490 | 3,000 |
2022/01/07 | 483 | 490 | 482 | 485 | 9,100 |
2022/01/06 | 480 | 489 | 471 | 483 | 7,800 |
2022/01/05 | 474 | 485 | 474 | 481 | 7,400 |
2022/01/04 | 479 | 487 | 476 | 476 | 5,900 |