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 |
|---|---|---|---|---|---|
| 2024/05/07 | 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 |