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 |
---|---|---|---|---|---|
2023/12/29 | 388 | 400 | 385 | 385 | 8,800 |
2023/12/28 | 372 | 394 | 372 | 389 | 6,100 |
2023/12/27 | 374 | 382 | 370 | 371 | 33,000 |
2023/12/26 | 388 | 390 | 378 | 381 | 11,100 |
2023/12/25 | 388 | 392 | 384 | 388 | 18,600 |
2023/12/22 | 386 | 393 | 386 | 389 | 4,400 |
2023/12/21 | 394 | 394 | 383 | 385 | 8,600 |
2023/12/20 | 395 | 395 | 390 | 395 | 4,600 |
2023/12/19 | 390 | 392 | 387 | 392 | 2,200 |
2023/12/18 | 387 | 391 | 384 | 390 | 5,100 |
2023/12/15 | 381 | 391 | 375 | 391 | 15,600 |
2023/12/14 | 383 | 389 | 382 | 386 | 9,800 |
2023/12/13 | 389 | 389 | 382 | 384 | 8,400 |
2023/12/12 | 391 | 397 | 387 | 388 | 3,900 |
2023/12/11 | 384 | 397 | 384 | 397 | 4,000 |
2023/12/08 | 387 | 393 | 385 | 386 | 9,900 |
2023/12/07 | 395 | 395 | 388 | 388 | 5,100 |
2023/12/06 | 391 | 395 | 390 | 390 | 6,600 |
2023/12/05 | 403 | 403 | 393 | 393 | 3,100 |
2023/12/04 | 389 | 398 | 389 | 398 | 5,900 |
2023/12/01 | 395 | 398 | 388 | 388 | 10,700 |
2023/11/30 | 396 | 399 | 392 | 395 | 10,000 |
2023/11/29 | 399 | 400 | 396 | 398 | 5,100 |
2023/11/28 | 404 | 405 | 396 | 396 | 16,300 |
2023/11/27 | 404 | 409 | 402 | 402 | 9,600 |
2023/11/24 | 403 | 410 | 403 | 408 | 12,200 |
2023/11/22 | 411 | 434 | 402 | 402 | 75,800 |
2023/11/21 | 450 | 485 | 401 | 403 | 985,800 |
2023/11/20 | 412 | 416 | 404 | 410 | 8,800 |
2023/11/17 | 408 | 422 | 404 | 408 | 12,400 |
2023/11/16 | 395 | 405 | 385 | 405 | 14,700 |
2023/11/15 | 391 | 397 | 386 | 394 | 4,000 |
2023/11/14 | 389 | 397 | 389 | 396 | 3,000 |
2023/11/13 | 396 | 401 | 383 | 395 | 9,600 |
2023/11/10 | 407 | 407 | 391 | 397 | 7,600 |
2023/11/09 | 376 | 405 | 367 | 401 | 57,000 |
2023/11/08 | 391 | 432 | 376 | 392 | 128,600 |
2023/11/07 | 382 | 393 | 382 | 385 | 9,900 |
2023/11/06 | 386 | 394 | 382 | 384 | 8,300 |
2023/11/02 | 375 | 380 | 374 | 378 | 3,100 |
2023/11/01 | 372 | 374 | 371 | 374 | 3,300 |
2023/10/31 | 365 | 375 | 365 | 375 | 4,300 |
2023/10/30 | 367 | 372 | 363 | 370 | 3,900 |
2023/10/27 | 373 | 373 | 368 | 373 | 1,100 |
2023/10/26 | 372 | 374 | 367 | 370 | 9,600 |
2023/10/25 | 368 | 372 | 367 | 372 | 3,900 |
2023/10/24 | 367 | 371 | 361 | 371 | 12,900 |
2023/10/23 | 372 | 378 | 362 | 369 | 30,600 |
2023/10/20 | 389 | 390 | 384 | 387 | 5,400 |
2023/10/19 | 391 | 394 | 387 | 392 | 7,500 |
2023/10/18 | 397 | 397 | 391 | 391 | 4,000 |
2023/10/17 | 393 | 397 | 387 | 393 | 5,900 |
2023/10/16 | 399 | 399 | 382 | 385 | 11,400 |
2023/10/13 | 392 | 400 | 386 | 400 | 9,500 |
2023/10/12 | 400 | 403 | 389 | 392 | 10,900 |
2023/10/11 | 405 | 406 | 394 | 394 | 9,700 |
2023/10/10 | 401 | 410 | 397 | 408 | 7,200 |
2023/10/06 | 400 | 410 | 393 | 401 | 15,300 |
2023/10/05 | 398 | 400 | 387 | 392 | 16,500 |
2023/10/04 | 406 | 446 | 388 | 395 | 102,100 |
2023/10/03 | 401 | 425 | 401 | 418 | 33,000 |
2023/10/02 | 401 | 410 | 401 | 408 | 8,300 |
2023/09/29 | 399 | 409 | 399 | 400 | 8,700 |
2023/09/28 | 395 | 411 | 380 | 399 | 36,700 |
2023/09/27 | 408 | 408 | 395 | 395 | 18,900 |
2023/09/26 | 403 | 409 | 397 | 408 | 16,900 |
2023/09/25 | 407 | 417 | 402 | 405 | 39,700 |
2023/09/22 | 403 | 415 | 401 | 415 | 11,100 |
2023/09/21 | 411 | 411 | 405 | 408 | 22,100 |
2023/09/20 | 411 | 418 | 403 | 407 | 46,500 |
2023/09/19 | 416 | 425 | 409 | 411 | 43,300 |
2023/09/15 | 454 | 497 | 419 | 424 | 233,800 |
2023/09/14 | 438 | 454 | 428 | 438 | 103,800 |
2023/09/13 | 490 | 494 | 443 | 446 | 465,700 |
2023/09/12 | 445 | 511 | 445 | 507 | 1,211,300 |
2023/09/11 | 467 | 488 | 427 | 431 | 300,500 |
2023/09/08 | 501 | 528 | 465 | 481 | 458,000 |
2023/09/07 | 550 | 606 | 479 | 528 | 2,153,500 |
2023/09/06 | 520 | 520 | 510 | 520 | 183,600 |
2023/09/05 | 440 | 440 | 440 | 440 | 26,100 |
2023/09/04 | 364 | 371 | 350 | 360 | 24,000 |
2023/09/01 | 359 | 370 | 359 | 363 | 5,900 |
2023/08/31 | 365 | 366 | 358 | 361 | 9,100 |
2023/08/30 | 355 | 368 | 355 | 363 | 12,800 |
2023/08/29 | 352 | 356 | 352 | 355 | 2,300 |
2023/08/28 | 352 | 360 | 351 | 354 | 7,400 |
2023/08/25 | 337 | 369 | 335 | 357 | 65,700 |
2023/08/24 | 336 | 339 | 335 | 335 | 5,400 |
2023/08/23 | 339 | 339 | 335 | 339 | 3,700 |
2023/08/22 | 341 | 341 | 336 | 339 | 3,000 |
2023/08/21 | 340 | 341 | 337 | 341 | 3,500 |
2023/08/18 | 333 | 340 | 333 | 337 | 4,200 |
2023/08/17 | 334 | 339 | 334 | 337 | 9,200 |
2023/08/16 | 336 | 340 | 334 | 337 | 10,600 |
2023/08/15 | 346 | 347 | 332 | 336 | 25,300 |
2023/08/14 | 354 | 361 | 344 | 349 | 7,900 |
2023/08/10 | 361 | 367 | 346 | 350 | 39,900 |
2023/08/09 | 369 | 390 | 368 | 390 | 46,800 |
2023/08/08 | 365 | 369 | 363 | 363 | 3,200 |
2023/08/07 | 363 | 364 | 361 | 364 | 2,300 |
2023/08/04 | 362 | 363 | 357 | 361 | 900 |
2023/08/03 | 359 | 361 | 359 | 360 | 1,700 |
2023/08/02 | 363 | 363 | 355 | 359 | 2,500 |
2023/08/01 | 362 | 363 | 360 | 363 | 1,700 |
2023/07/31 | 360 | 364 | 358 | 362 | 7,900 |
2023/07/28 | 357 | 361 | 354 | 354 | 2,000 |
2023/07/27 | 357 | 362 | 357 | 362 | 1,400 |
2023/07/26 | 358 | 360 | 356 | 360 | 900 |
2023/07/25 | 360 | 360 | 359 | 359 | 1,300 |
2023/07/24 | 360 | 360 | 356 | 359 | 2,000 |
2023/07/21 | 350 | 352 | 347 | 352 | 2,000 |
2023/07/20 | 349 | 350 | 349 | 350 | 400 |
2023/07/19 | 345 | 346 | 345 | 346 | 2,100 |
2023/07/18 | 347 | 365 | 345 | 346 | 12,200 |
2023/07/14 | 345 | 346 | 342 | 343 | 1,600 |
2023/07/13 | 341 | 343 | 341 | 342 | 1,600 |
2023/07/12 | 349 | 349 | 338 | 340 | 8,300 |
2023/07/11 | 347 | 349 | 347 | 349 | 400 |
2023/07/10 | 346 | 347 | 345 | 346 | 3,800 |
2023/07/07 | 350 | 350 | 346 | 349 | 2,300 |
2023/07/06 | 352 | 352 | 346 | 350 | 6,400 |
2023/07/05 | 358 | 358 | 351 | 353 | 8,500 |
2023/07/04 | 355 | 358 | 355 | 358 | 4,800 |
2023/07/03 | 360 | 366 | 357 | 358 | 4,800 |
2023/06/30 | 363 | 364 | 360 | 360 | 2,800 |
2023/06/29 | 362 | 369 | 362 | 363 | 3,300 |
2023/06/28 | 366 | 366 | 359 | 364 | 5,400 |
2023/06/27 | 368 | 368 | 359 | 366 | 11,700 |
2023/06/26 | 357 | 364 | 356 | 362 | 3,000 |
2023/06/23 | 363 | 363 | 355 | 357 | 5,900 |
2023/06/22 | 361 | 362 | 360 | 362 | 12,100 |
2023/06/21 | 362 | 365 | 360 | 365 | 4,100 |
2023/06/20 | 362 | 363 | 360 | 362 | 5,600 |
2023/06/19 | 363 | 365 | 350 | 362 | 23,300 |
2023/06/16 | 365 | 370 | 363 | 363 | 7,200 |
2023/06/15 | 367 | 406 | 365 | 365 | 90,700 |
2023/06/14 | 375 | 375 | 367 | 367 | 4,200 |
2023/06/13 | 371 | 371 | 360 | 366 | 4,600 |
2023/06/12 | 359 | 374 | 359 | 371 | 11,500 |
2023/06/09 | 361 | 362 | 359 | 359 | 8,000 |
2023/06/08 | 369 | 369 | 358 | 359 | 15,500 |
2023/06/07 | 371 | 373 | 365 | 366 | 3,900 |
2023/06/06 | 366 | 373 | 364 | 369 | 2,500 |
2023/06/05 | 371 | 373 | 364 | 369 | 6,500 |
2023/06/02 | 368 | 373 | 363 | 373 | 6,600 |
2023/06/01 | 385 | 388 | 368 | 368 | 22,000 |
2023/05/31 | 374 | 394 | 374 | 383 | 35,500 |
2023/05/30 | 363 | 415 | 362 | 388 | 206,800 |
2023/05/29 | 378 | 379 | 361 | 362 | 45,400 |
2023/05/26 | 375 | 381 | 356 | 365 | 105,600 |
2023/05/25 | 407 | 503 | 366 | 383 | 1,023,500 |
2023/05/24 | 348 | 432 | 348 | 432 | 212,300 |
2023/05/23 | 350 | 353 | 349 | 352 | 2,400 |
2023/05/22 | 358 | 358 | 356 | 356 | 900 |
2023/05/19 | 359 | 359 | 358 | 358 | 300 |
2023/05/18 | 359 | 362 | 358 | 358 | 1,400 |
2023/05/17 | 366 | 366 | 356 | 364 | 2,400 |
2023/05/16 | 360 | 367 | 360 | 367 | 3,200 |
2023/05/15 | 364 | 364 | 351 | 360 | 2,100 |
2023/05/12 | 359 | 364 | 356 | 364 | 2,000 |
2023/05/11 | 362 | 365 | 353 | 365 | 3,400 |
2023/05/10 | 361 | 362 | 361 | 362 | 600 |
2023/05/09 | 364 | 369 | 357 | 361 | 3,100 |
2023/05/08 | 360 | 369 | 360 | 369 | 2,200 |
2023/05/02 | 367 | 367 | 360 | 360 | 2,800 |
2023/05/01 | 367 | 368 | 361 | 368 | 3,500 |
2023/04/28 | 368 | 368 | 362 | 367 | 4,500 |
2023/04/27 | 367 | 367 | 365 | 367 | 5,200 |
2023/04/26 | 370 | 370 | 362 | 370 | 3,500 |
2023/04/25 | 362 | 368 | 361 | 368 | 1,700 |
2023/04/24 | 360 | 370 | 356 | 364 | 8,700 |
2023/04/21 | 360 | 360 | 351 | 353 | 6,300 |
2023/04/20 | 360 | 370 | 360 | 362 | 2,800 |
2023/04/19 | 353 | 372 | 353 | 366 | 14,500 |
2023/04/18 | 350 | 356 | 350 | 353 | 5,200 |
2023/04/17 | 347 | 352 | 345 | 352 | 10,000 |
2023/04/14 | 355 | 355 | 342 | 351 | 10,400 |
2023/04/13 | 345 | 351 | 335 | 339 | 10,500 |
2023/04/12 | 337 | 340 | 333 | 340 | 2,700 |
2023/04/11 | 338 | 338 | 337 | 337 | 300 |
2023/04/10 | 328 | 338 | 325 | 337 | 4,700 |
2023/04/07 | 322 | 329 | 322 | 329 | 800 |
2023/04/06 | 321 | 325 | 318 | 325 | 7,200 |
2023/04/05 | 329 | 329 | 329 | 329 | 200 |
2023/04/04 | 326 | 330 | 326 | 330 | 300 |
2023/04/03 | 325 | 325 | 323 | 323 | 700 |
2023/03/31 | 326 | 327 | 321 | 325 | 1,100 |
2023/03/30 | 329 | 329 | 323 | 323 | 2,400 |
2023/03/29 | 324 | 327 | 324 | 327 | 1,700 |
2023/03/28 | 326 | 326 | 321 | 321 | 800 |
2023/03/27 | 328 | 328 | 321 | 321 | 1,100 |
2023/03/24 | 331 | 331 | 324 | 324 | 500 |
2023/03/23 | 329 | 330 | 329 | 330 | 300 |
2023/03/22 | 323 | 329 | 323 | 329 | 1,000 |
2023/03/17 | 328 | 329 | 325 | 328 | 2,200 |
2023/03/16 | 331 | 332 | 316 | 328 | 4,800 |
2023/03/15 | 330 | 331 | 330 | 331 | 900 |
2023/03/14 | 331 | 331 | 330 | 330 | 800 |
2023/03/13 | 335 | 335 | 332 | 332 | 2,900 |
2023/03/10 | 335 | 336 | 334 | 336 | 1,000 |
2023/03/09 | 335 | 336 | 335 | 336 | 3,500 |
2023/03/08 | 333 | 335 | 333 | 335 | 300 |
2023/03/07 | 333 | 336 | 333 | 336 | 1,100 |
2023/03/06 | 335 | 335 | 334 | 334 | 300 |
2023/03/03 | 337 | 337 | 337 | 337 | 300 |
2023/03/02 | 336 | 337 | 335 | 337 | 1,000 |
2023/03/01 | 335 | 337 | 333 | 333 | 900 |
2023/02/28 | 335 | 335 | 335 | 335 | 300 |
2023/02/27 | 337 | 337 | 333 | 334 | 1,200 |
2023/02/24 | 334 | 335 | 334 | 334 | 1,100 |
2023/02/22 | 333 | 335 | 332 | 332 | 1,200 |
2023/02/21 | 333 | 335 | 332 | 335 | 1,800 |
2023/02/20 | 330 | 334 | 325 | 326 | 6,800 |
2023/02/17 | 340 | 341 | 336 | 337 | 5,800 |
2023/02/16 | 339 | 341 | 336 | 341 | 2,800 |
2023/02/15 | 334 | 340 | 334 | 340 | 1,000 |
2023/02/14 | 335 | 342 | 331 | 331 | 3,800 |
2023/02/13 | 338 | 340 | 336 | 340 | 5,400 |
2023/02/10 | 340 | 340 | 335 | 340 | 4,200 |
2023/02/09 | 335 | 335 | 333 | 333 | 1,700 |
2023/02/08 | 328 | 329 | 328 | 329 | 1,400 |
2023/02/07 | 335 | 335 | 333 | 333 | 2,500 |
2023/02/06 | 332 | 337 | 332 | 335 | 1,200 |
2023/02/03 | 328 | 330 | 328 | 329 | 2,800 |
2023/02/02 | 331 | 332 | 331 | 332 | 600 |
2023/02/01 | 332 | 335 | 332 | 333 | 1,300 |
2023/01/31 | 334 | 335 | 333 | 335 | 500 |
2023/01/30 | 339 | 339 | 334 | 335 | 1,200 |
2023/01/27 | 337 | 340 | 337 | 340 | 3,300 |
2023/01/26 | 337 | 338 | 334 | 338 | 300 |
2023/01/25 | 332 | 337 | 332 | 337 | 1,300 |
2023/01/24 | 338 | 338 | 334 | 334 | 500 |
2023/01/23 | 339 | 339 | 336 | 336 | 1,900 |
2023/01/20 | 340 | 340 | 338 | 340 | 2,000 |
2023/01/19 | 317 | 342 | 317 | 342 | 4,200 |
2023/01/18 | 321 | 325 | 321 | 323 | 2,300 |
2023/01/17 | 321 | 321 | 321 | 321 | 600 |
2023/01/16 | 319 | 321 | 319 | 321 | 2,300 |
2023/01/13 | 319 | 320 | 319 | 319 | 400 |
2023/01/12 | 315 | 318 | 314 | 318 | 1,900 |
2023/01/11 | 321 | 321 | 321 | 321 | 100 |
2023/01/10 | 324 | 324 | 323 | 323 | 1,100 |
2023/01/06 | 324 | 324 | 324 | 324 | 100 |
2023/01/05 | 322 | 324 | 319 | 319 | 700 |
2023/01/04 | 324 | 324 | 322 | 322 | 600 |