ロードスターキャピタル(3482)の株価時系列情報
ロードスターキャピタル(3482)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,195 | 3,195 | 3,080 | 3,080 | 141,900 |
| 2026/03/18 | 3,280 | 3,310 | 3,250 | 3,310 | 55,700 |
| 2026/03/17 | 3,300 | 3,335 | 3,190 | 3,210 | 72,400 |
| 2026/03/16 | 3,295 | 3,300 | 3,225 | 3,270 | 91,600 |
| 2026/03/13 | 3,310 | 3,350 | 3,290 | 3,295 | 66,200 |
| 2026/03/12 | 3,455 | 3,460 | 3,315 | 3,345 | 139,000 |
| 2026/03/11 | 3,550 | 3,565 | 3,505 | 3,520 | 85,400 |
| 2026/03/10 | 3,510 | 3,515 | 3,420 | 3,500 | 113,500 |
| 2026/03/09 | 3,475 | 3,475 | 3,325 | 3,415 | 170,400 |
| 2026/03/06 | 3,540 | 3,615 | 3,505 | 3,615 | 112,200 |
| 2026/03/05 | 3,595 | 3,670 | 3,515 | 3,555 | 103,700 |
| 2026/03/04 | 3,610 | 3,610 | 3,390 | 3,460 | 179,500 |
| 2026/03/03 | 3,750 | 3,790 | 3,720 | 3,730 | 114,300 |
| 2026/03/02 | 3,690 | 3,805 | 3,665 | 3,790 | 96,000 |
| 2026/02/27 | 3,685 | 3,785 | 3,660 | 3,785 | 124,000 |
| 2026/02/26 | 3,620 | 3,685 | 3,600 | 3,660 | 95,200 |
| 2026/02/25 | 3,535 | 3,605 | 3,490 | 3,595 | 102,100 |
| 2026/02/24 | 3,565 | 3,575 | 3,465 | 3,475 | 60,800 |
| 2026/02/20 | 3,535 | 3,585 | 3,505 | 3,560 | 93,300 |
| 2026/02/19 | 3,620 | 3,620 | 3,525 | 3,560 | 149,000 |
| 2026/02/18 | 3,495 | 3,605 | 3,490 | 3,565 | 212,400 |
| 2026/02/17 | 3,450 | 3,515 | 3,395 | 3,460 | 158,000 |
| 2026/02/16 | 3,500 | 3,570 | 3,390 | 3,460 | 425,500 |
| 2026/02/13 | 3,220 | 3,260 | 3,185 | 3,220 | 227,600 |
| 2026/02/12 | 3,190 | 3,250 | 3,190 | 3,220 | 113,200 |
| 2026/02/10 | 3,115 | 3,225 | 3,105 | 3,215 | 115,800 |
| 2026/02/09 | 3,130 | 3,165 | 3,100 | 3,130 | 98,600 |
| 2026/02/06 | 3,055 | 3,080 | 3,030 | 3,080 | 50,200 |
| 2026/02/05 | 3,080 | 3,100 | 3,045 | 3,070 | 47,900 |
| 2026/02/04 | 3,035 | 3,055 | 3,005 | 3,050 | 32,600 |
| 2026/02/03 | 3,005 | 3,035 | 2,993 | 3,035 | 44,300 |
| 2026/02/02 | 3,010 | 3,045 | 2,966 | 2,970 | 80,900 |
| 2026/01/30 | 2,996 | 3,010 | 2,977 | 3,005 | 45,300 |
| 2026/01/29 | 3,000 | 3,000 | 2,957 | 2,999 | 70,600 |
| 2026/01/28 | 3,000 | 3,040 | 3,000 | 3,005 | 37,400 |
| 2026/01/27 | 2,994 | 3,035 | 2,967 | 3,030 | 70,600 |
| 2026/01/26 | 3,000 | 3,010 | 2,965 | 2,999 | 107,600 |
| 2026/01/23 | 3,090 | 3,125 | 3,040 | 3,050 | 62,100 |
| 2026/01/22 | 3,090 | 3,120 | 3,085 | 3,085 | 46,100 |
| 2026/01/21 | 3,075 | 3,115 | 3,075 | 3,080 | 67,400 |
| 2026/01/20 | 3,055 | 3,160 | 3,050 | 3,125 | 101,100 |
| 2026/01/19 | 3,120 | 3,120 | 3,045 | 3,080 | 93,200 |
| 2026/01/16 | 3,110 | 3,125 | 3,080 | 3,115 | 48,400 |
| 2026/01/15 | 3,050 | 3,105 | 3,045 | 3,105 | 61,500 |
| 2026/01/14 | 3,095 | 3,110 | 3,055 | 3,060 | 60,100 |
| 2026/01/13 | 3,100 | 3,110 | 3,040 | 3,050 | 71,700 |
| 2026/01/09 | 3,025 | 3,080 | 3,015 | 3,060 | 72,400 |
| 2026/01/08 | 3,050 | 3,055 | 3,010 | 3,010 | 59,900 |
| 2026/01/07 | 3,040 | 3,075 | 3,030 | 3,040 | 69,900 |
| 2026/01/06 | 2,983 | 3,070 | 2,981 | 3,055 | 104,900 |
| 2026/01/05 | 3,000 | 3,015 | 2,915 | 2,960 | 211,100 |
| 2025/12/30 | 3,035 | 3,045 | 2,994 | 3,015 | 77,600 |
| 2025/12/29 | 2,951 | 3,045 | 2,951 | 3,035 | 139,600 |
| 2025/12/26 | 3,020 | 3,030 | 2,995 | 3,010 | 173,200 |
| 2025/12/25 | 2,973 | 3,005 | 2,961 | 2,995 | 82,100 |
| 2025/12/24 | 2,943 | 2,999 | 2,941 | 2,982 | 95,800 |
| 2025/12/23 | 2,941 | 2,971 | 2,937 | 2,941 | 56,900 |
| 2025/12/22 | 2,943 | 2,960 | 2,916 | 2,923 | 119,100 |
| 2025/12/19 | 2,888 | 2,919 | 2,875 | 2,907 | 64,100 |
| 2025/12/18 | 2,845 | 2,887 | 2,845 | 2,871 | 89,500 |
| 2025/12/17 | 2,870 | 2,876 | 2,832 | 2,876 | 98,800 |
| 2025/12/16 | 2,892 | 2,908 | 2,870 | 2,885 | 146,700 |
| 2025/12/15 | 2,870 | 2,936 | 2,840 | 2,932 | 82,600 |
| 2025/12/12 | 2,854 | 2,910 | 2,848 | 2,883 | 96,800 |
| 2025/12/11 | 2,882 | 2,899 | 2,816 | 2,817 | 164,300 |
| 2025/12/10 | 2,848 | 2,915 | 2,847 | 2,901 | 216,900 |
| 2025/12/09 | 2,825 | 2,832 | 2,783 | 2,787 | 145,000 |
| 2025/12/08 | 2,780 | 2,822 | 2,780 | 2,808 | 71,100 |
| 2025/12/05 | 2,820 | 2,820 | 2,773 | 2,787 | 117,900 |
| 2025/12/04 | 2,770 | 2,809 | 2,762 | 2,805 | 128,900 |
| 2025/12/03 | 2,790 | 2,790 | 2,741 | 2,765 | 83,900 |
| 2025/12/02 | 2,837 | 2,845 | 2,754 | 2,770 | 138,800 |
| 2025/12/01 | 2,911 | 2,921 | 2,801 | 2,830 | 153,100 |
| 2025/11/28 | 2,919 | 2,948 | 2,898 | 2,940 | 71,700 |
| 2025/11/27 | 2,889 | 2,919 | 2,881 | 2,919 | 53,700 |
| 2025/11/26 | 2,866 | 2,890 | 2,850 | 2,883 | 61,600 |
| 2025/11/25 | 2,879 | 2,893 | 2,836 | 2,850 | 81,800 |
| 2025/11/21 | 2,780 | 2,879 | 2,780 | 2,879 | 90,700 |
| 2025/11/20 | 2,878 | 2,884 | 2,797 | 2,803 | 139,700 |
| 2025/11/19 | 2,900 | 2,911 | 2,818 | 2,847 | 104,600 |
| 2025/11/18 | 2,969 | 2,973 | 2,894 | 2,894 | 124,600 |
| 2025/11/17 | 3,025 | 3,030 | 2,954 | 2,970 | 117,800 |
| 2025/11/14 | 2,981 | 3,040 | 2,981 | 3,030 | 86,800 |
| 2025/11/13 | 3,035 | 3,040 | 2,982 | 3,005 | 109,700 |
| 2025/11/12 | 2,910 | 3,020 | 2,904 | 3,000 | 170,100 |
| 2025/11/11 | 2,883 | 2,884 | 2,860 | 2,883 | 112,000 |
| 2025/11/10 | 2,806 | 2,880 | 2,800 | 2,864 | 161,200 |
| 2025/11/07 | 2,777 | 2,828 | 2,774 | 2,806 | 102,100 |
| 2025/11/06 | 2,816 | 2,875 | 2,795 | 2,808 | 180,000 |
| 2025/11/05 | 2,872 | 2,883 | 2,730 | 2,830 | 451,700 |
| 2025/11/04 | 2,900 | 2,920 | 2,827 | 2,895 | 665,200 |
| 2025/10/31 | 3,195 | 3,260 | 3,170 | 3,230 | 243,000 |
| 2025/10/30 | 3,270 | 3,285 | 3,200 | 3,235 | 193,600 |
| 2025/10/29 | 3,360 | 3,375 | 3,270 | 3,270 | 201,700 |
| 2025/10/28 | 3,375 | 3,400 | 3,355 | 3,360 | 140,800 |
| 2025/10/27 | 3,295 | 3,405 | 3,280 | 3,400 | 158,000 |
| 2025/10/24 | 3,285 | 3,315 | 3,265 | 3,290 | 87,300 |
| 2025/10/23 | 3,235 | 3,300 | 3,225 | 3,280 | 102,200 |
| 2025/10/22 | 3,225 | 3,250 | 3,210 | 3,235 | 51,600 |
| 2025/10/21 | 3,220 | 3,240 | 3,200 | 3,200 | 82,200 |
| 2025/10/20 | 3,090 | 3,210 | 3,090 | 3,185 | 113,300 |
| 2025/10/17 | 3,060 | 3,100 | 3,045 | 3,075 | 87,400 |
| 2025/10/16 | 3,055 | 3,110 | 3,050 | 3,090 | 69,300 |
| 2025/10/15 | 3,000 | 3,055 | 2,998 | 3,040 | 97,300 |
| 2025/10/14 | 3,015 | 3,070 | 2,965 | 2,986 | 124,500 |
| 2025/10/10 | 3,020 | 3,070 | 3,010 | 3,055 | 98,800 |
| 2025/10/09 | 3,070 | 3,090 | 3,030 | 3,045 | 110,700 |
| 2025/10/08 | 3,070 | 3,110 | 3,070 | 3,070 | 94,700 |
| 2025/10/07 | 3,155 | 3,165 | 3,070 | 3,080 | 100,700 |
| 2025/10/06 | 3,110 | 3,160 | 3,085 | 3,155 | 95,300 |
| 2025/10/03 | 2,997 | 3,045 | 2,997 | 3,030 | 58,700 |
| 2025/10/02 | 3,065 | 3,100 | 3,000 | 3,000 | 114,800 |
| 2025/10/01 | 3,195 | 3,195 | 3,050 | 3,065 | 192,200 |
| 2025/09/30 | 3,260 | 3,260 | 3,200 | 3,205 | 93,800 |
| 2025/09/29 | 3,270 | 3,280 | 3,245 | 3,280 | 56,800 |
| 2025/09/26 | 3,220 | 3,265 | 3,220 | 3,260 | 52,900 |
| 2025/09/25 | 3,220 | 3,245 | 3,210 | 3,210 | 60,700 |
| 2025/09/24 | 3,240 | 3,250 | 3,210 | 3,210 | 84,900 |
| 2025/09/22 | 3,245 | 3,285 | 3,225 | 3,250 | 81,000 |
| 2025/09/19 | 3,215 | 3,245 | 3,180 | 3,240 | 100,800 |
| 2025/09/18 | 3,225 | 3,225 | 3,190 | 3,215 | 33,800 |
| 2025/09/17 | 3,230 | 3,230 | 3,190 | 3,200 | 42,200 |
| 2025/09/16 | 3,200 | 3,220 | 3,150 | 3,215 | 104,000 |
| 2025/09/12 | 3,145 | 3,225 | 3,125 | 3,220 | 148,200 |
| 2025/09/11 | 3,115 | 3,145 | 3,090 | 3,105 | 63,100 |
| 2025/09/10 | 3,135 | 3,155 | 3,110 | 3,115 | 46,400 |
| 2025/09/09 | 3,140 | 3,160 | 3,090 | 3,100 | 70,700 |
| 2025/09/08 | 3,110 | 3,165 | 3,095 | 3,140 | 129,300 |
| 2025/09/05 | 3,045 | 3,105 | 3,040 | 3,100 | 110,900 |
| 2025/09/04 | 3,010 | 3,045 | 2,988 | 3,045 | 85,200 |
| 2025/09/03 | 3,030 | 3,070 | 3,010 | 3,010 | 86,300 |
| 2025/09/02 | 3,005 | 3,040 | 3,000 | 3,035 | 62,800 |
| 2025/09/01 | 3,020 | 3,040 | 2,983 | 2,983 | 97,800 |
| 2025/08/29 | 3,045 | 3,045 | 3,020 | 3,040 | 40,600 |
| 2025/08/28 | 3,015 | 3,045 | 2,997 | 3,045 | 79,700 |
| 2025/08/27 | 3,030 | 3,045 | 3,015 | 3,035 | 90,700 |
| 2025/08/26 | 3,055 | 3,095 | 3,035 | 3,040 | 77,700 |
| 2025/08/25 | 3,050 | 3,085 | 3,020 | 3,065 | 141,500 |
| 2025/08/22 | 2,975 | 3,015 | 2,953 | 3,005 | 107,100 |
| 2025/08/21 | 2,966 | 2,986 | 2,958 | 2,976 | 96,100 |
| 2025/08/20 | 3,035 | 3,065 | 2,989 | 2,997 | 124,500 |
| 2025/08/19 | 2,935 | 3,045 | 2,935 | 3,025 | 271,100 |
| 2025/08/18 | 2,912 | 2,957 | 2,899 | 2,925 | 170,700 |
| 2025/08/15 | 2,845 | 2,892 | 2,838 | 2,880 | 206,200 |
| 2025/08/14 | 2,732 | 2,827 | 2,730 | 2,826 | 235,400 |
| 2025/08/13 | 2,735 | 2,780 | 2,725 | 2,780 | 285,500 |
| 2025/08/12 | 2,864 | 2,864 | 2,724 | 2,724 | 741,100 |
| 2025/08/08 | 2,970 | 2,995 | 2,947 | 2,964 | 126,200 |
| 2025/08/07 | 2,980 | 3,010 | 2,961 | 2,975 | 91,600 |
| 2025/08/06 | 2,960 | 2,990 | 2,949 | 2,971 | 96,100 |
| 2025/08/05 | 2,968 | 2,998 | 2,940 | 2,941 | 88,500 |
| 2025/08/04 | 2,898 | 2,940 | 2,891 | 2,940 | 103,400 |
| 2025/08/01 | 2,907 | 2,948 | 2,907 | 2,948 | 127,300 |
| 2025/07/31 | 2,845 | 2,907 | 2,845 | 2,907 | 126,600 |
| 2025/07/30 | 2,825 | 2,863 | 2,824 | 2,847 | 69,300 |
| 2025/07/29 | 2,833 | 2,839 | 2,814 | 2,827 | 50,500 |
| 2025/07/28 | 2,866 | 2,886 | 2,849 | 2,852 | 74,100 |
| 2025/07/25 | 2,855 | 2,880 | 2,849 | 2,866 | 91,400 |
| 2025/07/24 | 2,879 | 2,897 | 2,837 | 2,853 | 88,600 |
| 2025/07/23 | 2,842 | 2,885 | 2,842 | 2,882 | 110,600 |
| 2025/07/22 | 2,799 | 2,837 | 2,783 | 2,831 | 92,200 |
| 2025/07/18 | 2,835 | 2,835 | 2,770 | 2,772 | 87,800 |
| 2025/07/17 | 2,800 | 2,839 | 2,789 | 2,834 | 52,000 |
| 2025/07/16 | 2,823 | 2,834 | 2,794 | 2,800 | 97,600 |
| 2025/07/15 | 2,855 | 2,870 | 2,828 | 2,831 | 67,700 |
| 2025/07/14 | 2,869 | 2,900 | 2,846 | 2,853 | 91,400 |
| 2025/07/11 | 2,859 | 2,898 | 2,859 | 2,869 | 99,800 |
| 2025/07/10 | 2,868 | 2,871 | 2,825 | 2,841 | 90,600 |
| 2025/07/09 | 2,805 | 2,859 | 2,791 | 2,857 | 115,000 |
| 2025/07/08 | 2,799 | 2,810 | 2,780 | 2,805 | 61,900 |
| 2025/07/07 | 2,799 | 2,811 | 2,780 | 2,804 | 55,200 |
| 2025/07/04 | 2,753 | 2,813 | 2,752 | 2,788 | 116,300 |
| 2025/07/03 | 2,750 | 2,761 | 2,741 | 2,750 | 49,700 |
| 2025/07/02 | 2,750 | 2,767 | 2,749 | 2,751 | 34,600 |
| 2025/07/01 | 2,751 | 2,764 | 2,738 | 2,746 | 53,900 |
| 2025/06/30 | 2,766 | 2,787 | 2,744 | 2,764 | 88,100 |
| 2025/06/27 | 2,780 | 2,787 | 2,760 | 2,766 | 69,700 |
| 2025/06/26 | 2,746 | 2,777 | 2,740 | 2,756 | 72,500 |
| 2025/06/25 | 2,716 | 2,748 | 2,701 | 2,739 | 61,900 |
| 2025/06/24 | 2,740 | 2,740 | 2,709 | 2,711 | 41,400 |
| 2025/06/23 | 2,714 | 2,730 | 2,688 | 2,717 | 88,900 |
| 2025/06/20 | 2,729 | 2,768 | 2,706 | 2,706 | 115,400 |
| 2025/06/19 | 2,757 | 2,764 | 2,740 | 2,749 | 57,000 |
| 2025/06/18 | 2,740 | 2,761 | 2,739 | 2,740 | 52,600 |
| 2025/06/17 | 2,711 | 2,747 | 2,711 | 2,747 | 53,500 |
| 2025/06/16 | 2,720 | 2,730 | 2,707 | 2,720 | 57,600 |
| 2025/06/13 | 2,759 | 2,759 | 2,695 | 2,710 | 82,200 |
| 2025/06/12 | 2,740 | 2,762 | 2,734 | 2,750 | 66,000 |
| 2025/06/11 | 2,775 | 2,777 | 2,740 | 2,740 | 74,100 |
| 2025/06/10 | 2,750 | 2,764 | 2,727 | 2,750 | 73,400 |
| 2025/06/09 | 2,747 | 2,751 | 2,710 | 2,744 | 83,000 |
| 2025/06/06 | 2,693 | 2,765 | 2,693 | 2,747 | 110,100 |
| 2025/06/05 | 2,680 | 2,694 | 2,672 | 2,673 | 33,900 |
| 2025/06/04 | 2,689 | 2,698 | 2,670 | 2,682 | 52,300 |
| 2025/06/03 | 2,671 | 2,689 | 2,666 | 2,689 | 56,600 |
| 2025/06/02 | 2,682 | 2,714 | 2,666 | 2,677 | 82,700 |
| 2025/05/30 | 2,621 | 2,691 | 2,616 | 2,683 | 101,400 |
| 2025/05/29 | 2,639 | 2,670 | 2,624 | 2,642 | 79,000 |
| 2025/05/28 | 2,625 | 2,671 | 2,612 | 2,637 | 124,000 |
| 2025/05/27 | 2,607 | 2,637 | 2,604 | 2,620 | 84,700 |