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 |
|---|---|---|---|---|---|
| 2024/12/30 | 350 | 365 | 350 | 365 | 3,100 |
| 2024/12/27 | 345 | 350 | 345 | 350 | 3,800 |
| 2024/12/26 | 340 | 344 | 337 | 337 | 9,400 |
| 2024/12/25 | 335 | 339 | 335 | 339 | 14,800 |
| 2024/12/24 | 326 | 339 | 326 | 337 | 14,000 |
| 2024/12/23 | 341 | 341 | 322 | 326 | 19,200 |
| 2024/12/20 | 340 | 341 | 339 | 341 | 3,300 |
| 2024/12/19 | 341 | 346 | 340 | 340 | 4,400 |
| 2024/12/18 | 348 | 349 | 340 | 341 | 4,600 |
| 2024/12/17 | 352 | 352 | 349 | 349 | 8,700 |
| 2024/12/16 | 352 | 358 | 352 | 353 | 1,200 |
| 2024/12/13 | 350 | 357 | 350 | 352 | 6,300 |
| 2024/12/12 | 354 | 354 | 350 | 352 | 4,400 |
| 2024/12/11 | 351 | 353 | 349 | 350 | 3,100 |
| 2024/12/10 | 355 | 356 | 351 | 352 | 4,500 |
| 2024/12/09 | 352 | 354 | 351 | 354 | 1,400 |
| 2024/12/06 | 349 | 353 | 349 | 352 | 2,800 |
| 2024/12/05 | 349 | 353 | 349 | 349 | 3,600 |
| 2024/12/04 | 354 | 354 | 346 | 351 | 2,900 |
| 2024/12/03 | 346 | 354 | 346 | 354 | 1,800 |
| 2024/12/02 | 342 | 350 | 342 | 345 | 1,200 |
| 2024/11/29 | 342 | 354 | 341 | 342 | 2,200 |
| 2024/11/28 | 341 | 346 | 341 | 342 | 2,400 |
| 2024/11/27 | 345 | 348 | 344 | 344 | 2,600 |
| 2024/11/26 | 348 | 348 | 341 | 341 | 9,700 |
| 2024/11/25 | 352 | 355 | 348 | 348 | 2,400 |
| 2024/11/22 | 354 | 354 | 349 | 354 | 700 |
| 2024/11/21 | 353 | 354 | 345 | 350 | 3,400 |
| 2024/11/20 | 363 | 363 | 342 | 353 | 7,700 |
| 2024/11/19 | 368 | 368 | 363 | 364 | 800 |
| 2024/11/18 | 355 | 371 | 355 | 370 | 1,700 |
| 2024/11/15 | 361 | 363 | 359 | 363 | 2,200 |
| 2024/11/14 | 365 | 366 | 358 | 360 | 2,200 |
| 2024/11/13 | 368 | 368 | 368 | 368 | 400 |
| 2024/11/12 | 360 | 361 | 359 | 361 | 600 |
| 2024/11/08 | 374 | 375 | 360 | 360 | 5,400 |
| 2024/11/07 | 356 | 366 | 355 | 366 | 1,800 |
| 2024/11/06 | 357 | 357 | 353 | 357 | 2,200 |
| 2024/11/01 | 350 | 357 | 350 | 355 | 1,300 |
| 2024/10/31 | 346 | 349 | 345 | 349 | 2,600 |
| 2024/10/30 | 349 | 349 | 338 | 347 | 6,500 |
| 2024/10/29 | 349 | 349 | 347 | 349 | 1,400 |
| 2024/10/28 | 351 | 351 | 344 | 349 | 1,000 |
| 2024/10/25 | 358 | 358 | 351 | 351 | 2,000 |
| 2024/10/24 | 356 | 357 | 356 | 357 | 600 |
| 2024/10/23 | 355 | 359 | 348 | 351 | 3,400 |
| 2024/10/22 | 353 | 360 | 353 | 360 | 1,200 |
| 2024/10/21 | 353 | 354 | 349 | 353 | 4,400 |
| 2024/10/18 | 356 | 359 | 356 | 359 | 2,500 |
| 2024/10/17 | 358 | 358 | 353 | 356 | 2,700 |
| 2024/10/16 | 364 | 364 | 356 | 359 | 4,300 |
| 2024/10/15 | 361 | 364 | 361 | 364 | 1,100 |
| 2024/10/11 | 362 | 362 | 360 | 361 | 2,600 |
| 2024/10/10 | 365 | 365 | 360 | 361 | 8,500 |
| 2024/10/09 | 370 | 371 | 362 | 366 | 14,000 |
| 2024/10/08 | 377 | 377 | 363 | 365 | 14,700 |
| 2024/10/07 | 382 | 382 | 378 | 379 | 1,500 |
| 2024/10/04 | 381 | 383 | 377 | 382 | 5,200 |
| 2024/10/03 | 375 | 384 | 375 | 381 | 4,500 |
| 2024/10/02 | 383 | 385 | 376 | 376 | 4,000 |
| 2024/10/01 | 380 | 389 | 380 | 385 | 2,100 |
| 2024/09/30 | 391 | 391 | 377 | 379 | 8,600 |
| 2024/09/27 | 390 | 397 | 383 | 395 | 10,900 |
| 2024/09/26 | 386 | 400 | 383 | 396 | 42,700 |
| 2024/09/25 | 394 | 468 | 388 | 388 | 500,400 |
| 2024/09/24 | 388 | 391 | 388 | 388 | 1,000 |
| 2024/09/20 | 392 | 398 | 390 | 390 | 3,000 |
| 2024/09/19 | 393 | 393 | 393 | 393 | 100 |
| 2024/09/18 | 399 | 400 | 386 | 390 | 1,600 |
| 2024/09/17 | 395 | 395 | 395 | 395 | 600 |
| 2024/09/13 | 392 | 392 | 383 | 392 | 800 |
| 2024/09/12 | 395 | 400 | 392 | 392 | 3,000 |
| 2024/09/11 | 384 | 395 | 383 | 390 | 8,400 |
| 2024/09/10 | 395 | 395 | 384 | 384 | 600 |
| 2024/09/09 | 383 | 386 | 383 | 385 | 8,600 |
| 2024/09/06 | 385 | 395 | 380 | 385 | 1,600 |
| 2024/09/05 | 379 | 379 | 379 | 379 | 1,000 |
| 2024/09/04 | 381 | 383 | 376 | 381 | 2,000 |
| 2024/09/03 | 387 | 387 | 383 | 384 | 600 |
| 2024/09/02 | 388 | 389 | 387 | 387 | 1,000 |
| 2024/08/30 | 388 | 388 | 388 | 388 | 700 |
| 2024/08/29 | 390 | 397 | 387 | 389 | 1,300 |
| 2024/08/28 | 389 | 393 | 389 | 391 | 1,800 |
| 2024/08/27 | 398 | 403 | 392 | 396 | 3,100 |
| 2024/08/26 | 393 | 401 | 393 | 398 | 9,700 |
| 2024/08/23 | 391 | 397 | 386 | 392 | 2,700 |
| 2024/08/22 | 391 | 395 | 384 | 384 | 7,000 |
| 2024/08/21 | 384 | 390 | 377 | 387 | 10,500 |
| 2024/08/20 | 376 | 384 | 376 | 380 | 5,000 |
| 2024/08/19 | 374 | 390 | 372 | 375 | 9,300 |
| 2024/08/16 | 356 | 374 | 356 | 374 | 7,300 |
| 2024/08/15 | 346 | 365 | 346 | 356 | 4,800 |
| 2024/08/14 | 344 | 351 | 344 | 345 | 6,200 |
| 2024/08/13 | 345 | 349 | 325 | 344 | 9,600 |
| 2024/08/09 | 346 | 349 | 345 | 345 | 4,200 |
| 2024/08/08 | 353 | 366 | 343 | 345 | 9,600 |
| 2024/08/07 | 326 | 409 | 326 | 337 | 64,600 |
| 2024/08/06 | 322 | 367 | 311 | 364 | 15,600 |
| 2024/08/05 | 347 | 355 | 291 | 308 | 36,500 |
| 2024/08/02 | 380 | 387 | 364 | 371 | 33,000 |
| 2024/08/01 | 397 | 397 | 392 | 392 | 1,800 |
| 2024/07/31 | 398 | 399 | 397 | 399 | 2,700 |
| 2024/07/30 | 395 | 398 | 395 | 397 | 3,100 |
| 2024/07/29 | 391 | 397 | 389 | 393 | 3,200 |
| 2024/07/26 | 389 | 398 | 389 | 393 | 8,400 |
| 2024/07/25 | 399 | 400 | 380 | 389 | 13,900 |
| 2024/07/24 | 395 | 400 | 393 | 393 | 5,300 |
| 2024/07/23 | 396 | 399 | 396 | 396 | 600 |
| 2024/07/22 | 399 | 399 | 395 | 399 | 7,600 |
| 2024/07/19 | 401 | 401 | 399 | 399 | 1,100 |
| 2024/07/18 | 396 | 402 | 396 | 399 | 9,100 |
| 2024/07/17 | 403 | 403 | 396 | 396 | 6,800 |
| 2024/07/16 | 400 | 402 | 395 | 400 | 17,700 |
| 2024/07/12 | 397 | 398 | 392 | 398 | 10,700 |
| 2024/07/11 | 397 | 398 | 396 | 397 | 6,000 |
| 2024/07/10 | 399 | 399 | 397 | 397 | 2,000 |
| 2024/07/09 | 400 | 400 | 398 | 398 | 3,400 |
| 2024/07/08 | 400 | 401 | 399 | 399 | 7,600 |
| 2024/07/05 | 400 | 401 | 399 | 401 | 5,300 |
| 2024/07/04 | 403 | 405 | 400 | 400 | 5,700 |
| 2024/07/03 | 399 | 403 | 399 | 402 | 1,700 |
| 2024/07/02 | 400 | 404 | 399 | 399 | 4,500 |
| 2024/07/01 | 401 | 402 | 399 | 399 | 2,600 |
| 2024/06/28 | 403 | 407 | 399 | 399 | 10,200 |
| 2024/06/27 | 400 | 403 | 399 | 403 | 6,200 |
| 2024/06/26 | 398 | 401 | 398 | 398 | 4,900 |
| 2024/06/25 | 398 | 400 | 396 | 400 | 8,100 |
| 2024/06/24 | 399 | 403 | 399 | 400 | 3,700 |
| 2024/06/21 | 403 | 403 | 399 | 400 | 7,400 |
| 2024/06/20 | 394 | 408 | 394 | 404 | 32,700 |
| 2024/06/19 | 392 | 396 | 392 | 394 | 13,000 |
| 2024/06/18 | 393 | 398 | 392 | 393 | 15,700 |
| 2024/06/17 | 402 | 404 | 391 | 397 | 39,600 |
| 2024/06/14 | 403 | 405 | 401 | 402 | 13,800 |
| 2024/06/13 | 404 | 407 | 400 | 404 | 20,200 |
| 2024/06/12 | 406 | 408 | 403 | 403 | 20,300 |
| 2024/06/11 | 406 | 412 | 406 | 406 | 21,600 |
| 2024/06/10 | 404 | 407 | 404 | 404 | 15,100 |
| 2024/06/07 | 405 | 409 | 403 | 404 | 33,600 |
| 2024/06/06 | 407 | 418 | 404 | 410 | 35,800 |
| 2024/06/05 | 408 | 411 | 404 | 406 | 32,900 |
| 2024/06/04 | 409 | 417 | 405 | 408 | 48,000 |
| 2024/06/03 | 410 | 416 | 402 | 402 | 65,400 |
| 2024/05/31 | 411 | 417 | 405 | 411 | 56,000 |
| 2024/05/30 | 422 | 426 | 408 | 415 | 156,700 |
| 2024/05/29 | 454 | 470 | 430 | 430 | 302,700 |
| 2024/05/28 | 482 | 499 | 446 | 458 | 743,300 |
| 2024/05/27 | 491 | 511 | 479 | 479 | 994,300 |
| 2024/05/24 | 507 | 579 | 468 | 579 | 1,392,000 |
| 2024/05/23 | 545 | 550 | 475 | 499 | 1,403,800 |
| 2024/05/22 | 420 | 497 | 420 | 497 | 578,000 |
| 2024/05/21 | 405 | 427 | 405 | 417 | 3,600 |
| 2024/05/20 | 403 | 410 | 403 | 404 | 3,500 |
| 2024/05/17 | 406 | 409 | 406 | 409 | 3,700 |
| 2024/05/16 | 421 | 421 | 417 | 418 | 800 |
| 2024/05/15 | 425 | 428 | 421 | 421 | 3,700 |
| 2024/05/14 | 418 | 425 | 418 | 421 | 1,100 |
| 2024/05/13 | 415 | 418 | 415 | 418 | 1,500 |
| 2024/05/10 | 415 | 416 | 409 | 415 | 1,700 |
| 2024/05/09 | 412 | 420 | 412 | 420 | 8,300 |
| 2024/05/08 | 410 | 417 | 406 | 417 | 2,700 |
| 2024/05/07 | 412 | 416 | 409 | 410 | 5,700 |
| 2024/05/02 | 400 | 412 | 400 | 412 | 4,700 |
| 2024/04/30 | 399 | 406 | 399 | 400 | 6,800 |
| 2024/04/26 | 406 | 406 | 396 | 399 | 3,100 |
| 2024/04/25 | 406 | 406 | 406 | 406 | 200 |
| 2024/04/24 | 409 | 410 | 405 | 406 | 2,100 |
| 2024/04/23 | 413 | 413 | 412 | 412 | 1,400 |
| 2024/04/22 | 404 | 413 | 404 | 413 | 600 |
| 2024/04/19 | 407 | 407 | 403 | 405 | 3,700 |
| 2024/04/18 | 407 | 413 | 407 | 409 | 1,000 |
| 2024/04/17 | 408 | 412 | 408 | 412 | 500 |
| 2024/04/16 | 410 | 411 | 407 | 408 | 500 |
| 2024/04/15 | 413 | 413 | 410 | 412 | 1,100 |
| 2024/04/12 | 409 | 413 | 404 | 413 | 1,800 |
| 2024/04/11 | 411 | 411 | 401 | 409 | 3,100 |
| 2024/04/10 | 408 | 411 | 408 | 411 | 300 |
| 2024/04/09 | 411 | 411 | 411 | 411 | 300 |
| 2024/04/08 | 407 | 412 | 406 | 412 | 1,700 |
| 2024/04/05 | 416 | 416 | 395 | 404 | 8,000 |
| 2024/04/04 | 428 | 428 | 416 | 416 | 4,200 |
| 2024/04/03 | 421 | 428 | 421 | 426 | 4,300 |
| 2024/04/02 | 431 | 431 | 422 | 429 | 4,300 |
| 2024/04/01 | 435 | 435 | 428 | 432 | 5,300 |
| 2024/03/29 | 440 | 440 | 425 | 435 | 6,800 |
| 2024/03/28 | 457 | 457 | 435 | 440 | 2,700 |
| 2024/03/27 | 449 | 449 | 443 | 449 | 3,000 |
| 2024/03/26 | 445 | 449 | 444 | 449 | 4,600 |
| 2024/03/25 | 439 | 444 | 435 | 443 | 2,100 |
| 2024/03/22 | 435 | 439 | 435 | 439 | 1,600 |
| 2024/03/21 | 428 | 439 | 428 | 439 | 1,600 |
| 2024/03/19 | 429 | 433 | 429 | 429 | 2,700 |
| 2024/03/18 | 422 | 429 | 421 | 429 | 4,300 |
| 2024/03/15 | 424 | 429 | 420 | 427 | 3,800 |
| 2024/03/14 | 429 | 429 | 427 | 427 | 600 |
| 2024/03/13 | 427 | 428 | 422 | 425 | 1,800 |
| 2024/03/12 | 418 | 421 | 413 | 418 | 5,400 |
| 2024/03/11 | 437 | 439 | 420 | 424 | 4,700 |
| 2024/03/08 | 440 | 445 | 435 | 439 | 9,000 |
| 2024/03/07 | 442 | 446 | 437 | 442 | 9,200 |
| 2024/03/06 | 431 | 450 | 413 | 448 | 29,200 |
| 2024/03/05 | 434 | 434 | 431 | 432 | 1,800 |
| 2024/03/04 | 432 | 432 | 428 | 432 | 4,800 |
| 2024/03/01 | 432 | 444 | 429 | 437 | 6,700 |
| 2024/02/29 | 425 | 431 | 425 | 431 | 5,800 |
| 2024/02/28 | 429 | 433 | 421 | 426 | 9,600 |
| 2024/02/27 | 434 | 437 | 429 | 429 | 1,900 |
| 2024/02/26 | 433 | 439 | 430 | 434 | 10,600 |
| 2024/02/22 | 433 | 435 | 427 | 433 | 2,600 |
| 2024/02/21 | 432 | 433 | 427 | 433 | 3,700 |
| 2024/02/20 | 432 | 442 | 432 | 434 | 3,200 |
| 2024/02/19 | 428 | 447 | 428 | 435 | 6,700 |
| 2024/02/16 | 435 | 436 | 425 | 426 | 8,200 |
| 2024/02/15 | 431 | 443 | 413 | 435 | 23,400 |
| 2024/02/14 | 428 | 452 | 424 | 431 | 30,000 |
| 2024/02/13 | 406 | 469 | 406 | 436 | 112,600 |
| 2024/02/09 | 406 | 410 | 406 | 408 | 9,300 |
| 2024/02/08 | 421 | 421 | 406 | 406 | 65,300 |
| 2024/02/07 | 452 | 465 | 445 | 453 | 54,400 |
| 2024/02/06 | 449 | 457 | 435 | 438 | 18,900 |
| 2024/02/05 | 430 | 462 | 420 | 436 | 53,500 |
| 2024/02/02 | 415 | 423 | 414 | 421 | 14,200 |
| 2024/02/01 | 412 | 416 | 412 | 415 | 3,900 |
| 2024/01/31 | 410 | 413 | 406 | 413 | 3,800 |
| 2024/01/30 | 405 | 410 | 405 | 410 | 3,000 |
| 2024/01/29 | 406 | 407 | 404 | 407 | 2,300 |
| 2024/01/26 | 405 | 409 | 403 | 406 | 3,100 |
| 2024/01/25 | 402 | 405 | 401 | 405 | 500 |
| 2024/01/24 | 405 | 406 | 402 | 402 | 2,800 |
| 2024/01/23 | 404 | 407 | 400 | 404 | 5,800 |
| 2024/01/22 | 399 | 405 | 399 | 402 | 4,000 |
| 2024/01/19 | 398 | 403 | 398 | 401 | 1,900 |
| 2024/01/18 | 402 | 403 | 398 | 402 | 3,800 |
| 2024/01/17 | 404 | 404 | 396 | 403 | 13,800 |
| 2024/01/16 | 407 | 409 | 403 | 403 | 2,900 |
| 2024/01/15 | 407 | 408 | 403 | 405 | 4,100 |
| 2024/01/12 | 396 | 402 | 395 | 402 | 4,000 |
| 2024/01/11 | 399 | 400 | 397 | 397 | 1,200 |
| 2024/01/10 | 404 | 404 | 400 | 403 | 4,000 |
| 2024/01/09 | 398 | 400 | 393 | 399 | 2,900 |
| 2024/01/05 | 395 | 398 | 391 | 398 | 2,100 |
| 2024/01/04 | 380 | 402 | 380 | 395 | 8,500 |