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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 2,578 | 2,603 | 2,576 | 2,602 | 54,900 |
| 2025/05/23 | 2,580 | 2,603 | 2,577 | 2,577 | 60,800 |
| 2025/05/22 | 2,551 | 2,588 | 2,546 | 2,580 | 54,700 |
| 2025/05/21 | 2,584 | 2,619 | 2,580 | 2,580 | 96,600 |
| 2025/05/20 | 2,630 | 2,640 | 2,584 | 2,584 | 109,000 |
| 2025/05/19 | 2,625 | 2,649 | 2,603 | 2,637 | 85,800 |
| 2025/05/16 | 2,637 | 2,666 | 2,630 | 2,655 | 113,700 |
| 2025/05/15 | 2,621 | 2,633 | 2,601 | 2,631 | 63,300 |
| 2025/05/14 | 2,602 | 2,655 | 2,586 | 2,651 | 103,800 |
| 2025/05/13 | 2,640 | 2,640 | 2,595 | 2,619 | 112,500 |
| 2025/05/12 | 2,602 | 2,625 | 2,599 | 2,625 | 100,300 |
| 2025/05/09 | 2,600 | 2,626 | 2,579 | 2,610 | 146,600 |
| 2025/05/08 | 2,566 | 2,590 | 2,551 | 2,586 | 78,300 |
| 2025/05/07 | 2,599 | 2,638 | 2,568 | 2,568 | 175,700 |
| 2025/05/02 | 2,586 | 2,603 | 2,557 | 2,577 | 190,300 |
| 2025/05/01 | 2,630 | 2,698 | 2,564 | 2,564 | 470,000 |
| 2025/04/30 | 2,511 | 2,548 | 2,490 | 2,530 | 184,900 |
| 2025/04/28 | 2,509 | 2,539 | 2,500 | 2,503 | 121,200 |
| 2025/04/25 | 2,526 | 2,533 | 2,500 | 2,518 | 69,800 |
| 2025/04/24 | 2,540 | 2,541 | 2,484 | 2,502 | 52,900 |
| 2025/04/23 | 2,531 | 2,543 | 2,504 | 2,520 | 131,200 |
| 2025/04/22 | 2,497 | 2,550 | 2,488 | 2,505 | 107,000 |
| 2025/04/21 | 2,513 | 2,527 | 2,486 | 2,498 | 95,600 |
| 2025/04/18 | 2,429 | 2,529 | 2,422 | 2,529 | 114,200 |
| 2025/04/17 | 2,392 | 2,430 | 2,381 | 2,420 | 61,100 |
| 2025/04/16 | 2,371 | 2,399 | 2,352 | 2,393 | 127,000 |
| 2025/04/15 | 2,333 | 2,367 | 2,329 | 2,358 | 92,400 |
| 2025/04/14 | 2,340 | 2,380 | 2,330 | 2,333 | 107,800 |
| 2025/04/11 | 2,200 | 2,325 | 2,170 | 2,311 | 138,000 |
| 2025/04/10 | 2,286 | 2,292 | 2,251 | 2,281 | 120,100 |
| 2025/04/09 | 2,155 | 2,155 | 2,081 | 2,119 | 132,700 |
| 2025/04/08 | 2,162 | 2,254 | 2,160 | 2,220 | 150,000 |
| 2025/04/07 | 1,998 | 2,123 | 1,969 | 2,051 | 340,600 |
| 2025/04/04 | 2,277 | 2,289 | 2,190 | 2,246 | 260,000 |
| 2025/04/03 | 2,315 | 2,360 | 2,291 | 2,351 | 134,000 |
| 2025/04/02 | 2,458 | 2,458 | 2,411 | 2,415 | 62,600 |
| 2025/04/01 | 2,491 | 2,511 | 2,463 | 2,469 | 68,300 |
| 2025/03/31 | 2,505 | 2,505 | 2,441 | 2,441 | 121,500 |
| 2025/03/28 | 2,595 | 2,599 | 2,557 | 2,571 | 69,900 |
| 2025/03/27 | 2,579 | 2,617 | 2,565 | 2,593 | 80,700 |
| 2025/03/26 | 2,605 | 2,610 | 2,580 | 2,599 | 83,100 |
| 2025/03/25 | 2,591 | 2,634 | 2,570 | 2,595 | 132,200 |
| 2025/03/24 | 2,501 | 2,573 | 2,480 | 2,566 | 106,900 |
| 2025/03/21 | 2,518 | 2,518 | 2,492 | 2,501 | 70,400 |
| 2025/03/19 | 2,500 | 2,530 | 2,498 | 2,516 | 70,600 |
| 2025/03/18 | 2,474 | 2,499 | 2,464 | 2,497 | 79,700 |
| 2025/03/17 | 2,430 | 2,464 | 2,422 | 2,454 | 53,000 |
| 2025/03/14 | 2,412 | 2,437 | 2,412 | 2,414 | 44,600 |
| 2025/03/13 | 2,444 | 2,449 | 2,412 | 2,412 | 32,700 |
| 2025/03/12 | 2,378 | 2,442 | 2,378 | 2,422 | 67,800 |
| 2025/03/11 | 2,395 | 2,395 | 2,338 | 2,378 | 92,500 |
| 2025/03/10 | 2,452 | 2,454 | 2,417 | 2,434 | 85,600 |
| 2025/03/07 | 2,480 | 2,486 | 2,442 | 2,454 | 71,700 |
| 2025/03/06 | 2,519 | 2,520 | 2,489 | 2,513 | 50,300 |
| 2025/03/05 | 2,500 | 2,517 | 2,471 | 2,509 | 84,000 |
| 2025/03/04 | 2,530 | 2,532 | 2,483 | 2,508 | 72,900 |
| 2025/03/03 | 2,505 | 2,533 | 2,493 | 2,527 | 141,200 |
| 2025/02/28 | 2,500 | 2,516 | 2,444 | 2,484 | 158,600 |
| 2025/02/27 | 2,452 | 2,525 | 2,452 | 2,518 | 189,700 |
| 2025/02/26 | 2,400 | 2,467 | 2,399 | 2,445 | 121,600 |
| 2025/02/25 | 2,401 | 2,438 | 2,397 | 2,411 | 125,200 |
| 2025/02/21 | 2,460 | 2,498 | 2,439 | 2,450 | 145,400 |
| 2025/02/20 | 2,520 | 2,526 | 2,461 | 2,481 | 131,200 |
| 2025/02/19 | 2,551 | 2,566 | 2,485 | 2,526 | 196,100 |
| 2025/02/18 | 2,533 | 2,562 | 2,525 | 2,548 | 199,000 |
| 2025/02/17 | 2,556 | 2,659 | 2,523 | 2,526 | 578,200 |
| 2025/02/14 | 2,851 | 2,871 | 2,802 | 2,826 | 173,200 |
| 2025/02/13 | 2,850 | 2,867 | 2,802 | 2,839 | 146,200 |
| 2025/02/12 | 2,789 | 2,810 | 2,765 | 2,802 | 60,300 |
| 2025/02/10 | 2,789 | 2,799 | 2,754 | 2,764 | 78,600 |
| 2025/02/07 | 2,809 | 2,812 | 2,779 | 2,789 | 48,200 |
| 2025/02/06 | 2,787 | 2,818 | 2,781 | 2,786 | 50,200 |
| 2025/02/05 | 2,797 | 2,820 | 2,757 | 2,779 | 78,100 |
| 2025/02/04 | 2,768 | 2,808 | 2,757 | 2,794 | 114,300 |
| 2025/02/03 | 2,706 | 2,749 | 2,692 | 2,729 | 83,200 |
| 2025/01/31 | 2,777 | 2,777 | 2,709 | 2,732 | 96,700 |
| 2025/01/30 | 2,733 | 2,775 | 2,729 | 2,775 | 56,500 |
| 2025/01/29 | 2,740 | 2,765 | 2,718 | 2,733 | 85,800 |
| 2025/01/28 | 2,639 | 2,755 | 2,639 | 2,742 | 181,400 |
| 2025/01/27 | 2,599 | 2,650 | 2,574 | 2,646 | 100,900 |
| 2025/01/24 | 2,525 | 2,593 | 2,510 | 2,565 | 81,000 |
| 2025/01/23 | 2,539 | 2,559 | 2,525 | 2,529 | 71,500 |
| 2025/01/22 | 2,501 | 2,560 | 2,497 | 2,542 | 104,800 |
| 2025/01/21 | 2,514 | 2,537 | 2,494 | 2,494 | 81,000 |
| 2025/01/20 | 2,454 | 2,524 | 2,446 | 2,514 | 88,800 |
| 2025/01/17 | 2,439 | 2,476 | 2,430 | 2,454 | 50,700 |
| 2025/01/16 | 2,448 | 2,459 | 2,426 | 2,439 | 48,600 |
| 2025/01/15 | 2,450 | 2,480 | 2,418 | 2,457 | 81,600 |
| 2025/01/14 | 2,442 | 2,455 | 2,390 | 2,406 | 69,000 |
| 2025/01/10 | 2,437 | 2,473 | 2,437 | 2,454 | 59,400 |
| 2025/01/09 | 2,469 | 2,511 | 2,436 | 2,453 | 92,300 |
| 2025/01/08 | 2,435 | 2,472 | 2,431 | 2,448 | 65,900 |
| 2025/01/07 | 2,473 | 2,473 | 2,433 | 2,435 | 82,100 |
| 2025/01/06 | 2,496 | 2,508 | 2,465 | 2,468 | 60,400 |
| 2024/12/30 | 2,500 | 2,536 | 2,485 | 2,485 | 106,100 |
| 2024/12/27 | 2,449 | 2,508 | 2,448 | 2,500 | 140,600 |
| 2024/12/26 | 2,493 | 2,509 | 2,472 | 2,498 | 219,000 |
| 2024/12/25 | 2,528 | 2,528 | 2,485 | 2,502 | 74,900 |
| 2024/12/24 | 2,512 | 2,529 | 2,475 | 2,517 | 79,600 |
| 2024/12/23 | 2,530 | 2,544 | 2,499 | 2,529 | 91,300 |
| 2024/12/20 | 2,460 | 2,516 | 2,459 | 2,489 | 113,700 |
| 2024/12/19 | 2,424 | 2,469 | 2,406 | 2,440 | 107,200 |
| 2024/12/18 | 2,475 | 2,500 | 2,465 | 2,474 | 37,900 |
| 2024/12/17 | 2,514 | 2,527 | 2,474 | 2,482 | 78,400 |
| 2024/12/16 | 2,476 | 2,503 | 2,462 | 2,501 | 62,500 |
| 2024/12/13 | 2,461 | 2,518 | 2,461 | 2,476 | 89,100 |
| 2024/12/12 | 2,440 | 2,518 | 2,432 | 2,474 | 139,000 |
| 2024/12/11 | 2,430 | 2,453 | 2,413 | 2,435 | 84,500 |
| 2024/12/10 | 2,425 | 2,444 | 2,413 | 2,417 | 94,800 |
| 2024/12/09 | 2,463 | 2,466 | 2,421 | 2,447 | 73,200 |
| 2024/12/06 | 2,495 | 2,495 | 2,436 | 2,456 | 92,200 |
| 2024/12/05 | 2,479 | 2,511 | 2,475 | 2,495 | 66,800 |
| 2024/12/04 | 2,528 | 2,528 | 2,449 | 2,466 | 87,700 |
| 2024/12/03 | 2,502 | 2,534 | 2,488 | 2,510 | 84,700 |
| 2024/12/02 | 2,521 | 2,526 | 2,499 | 2,502 | 59,200 |
| 2024/11/29 | 2,549 | 2,561 | 2,503 | 2,532 | 57,300 |
| 2024/11/28 | 2,480 | 2,535 | 2,480 | 2,531 | 80,100 |
| 2024/11/27 | 2,520 | 2,540 | 2,462 | 2,506 | 164,100 |
| 2024/11/26 | 2,539 | 2,574 | 2,528 | 2,555 | 85,400 |
| 2024/11/25 | 2,549 | 2,567 | 2,517 | 2,523 | 152,400 |
| 2024/11/22 | 2,482 | 2,530 | 2,469 | 2,530 | 144,300 |
| 2024/11/21 | 2,453 | 2,484 | 2,433 | 2,482 | 130,200 |
| 2024/11/20 | 2,420 | 2,470 | 2,420 | 2,448 | 153,800 |
| 2024/11/19 | 2,429 | 2,469 | 2,391 | 2,418 | 171,900 |
| 2024/11/18 | 2,380 | 2,436 | 2,376 | 2,402 | 129,300 |
| 2024/11/15 | 2,365 | 2,445 | 2,364 | 2,422 | 189,500 |
| 2024/11/14 | 2,434 | 2,448 | 2,398 | 2,415 | 109,500 |
| 2024/11/13 | 2,420 | 2,500 | 2,407 | 2,452 | 152,900 |
| 2024/11/12 | 2,385 | 2,463 | 2,355 | 2,413 | 205,100 |
| 2024/11/11 | 2,520 | 2,532 | 2,363 | 2,384 | 296,800 |
| 2024/11/08 | 2,419 | 2,466 | 2,400 | 2,420 | 193,100 |
| 2024/11/07 | 2,374 | 2,424 | 2,370 | 2,409 | 110,700 |
| 2024/11/06 | 2,359 | 2,380 | 2,340 | 2,367 | 58,100 |
| 2024/11/05 | 2,348 | 2,360 | 2,322 | 2,337 | 74,700 |
| 2024/11/01 | 2,325 | 2,339 | 2,306 | 2,308 | 68,600 |
| 2024/10/31 | 2,332 | 2,363 | 2,332 | 2,348 | 56,500 |
| 2024/10/30 | 2,346 | 2,397 | 2,345 | 2,347 | 115,300 |
| 2024/10/29 | 2,305 | 2,343 | 2,305 | 2,333 | 65,600 |
| 2024/10/28 | 2,244 | 2,332 | 2,239 | 2,322 | 53,100 |
| 2024/10/25 | 2,293 | 2,294 | 2,236 | 2,244 | 67,000 |
| 2024/10/24 | 2,249 | 2,300 | 2,225 | 2,300 | 75,700 |
| 2024/10/23 | 2,280 | 2,305 | 2,271 | 2,271 | 41,400 |
| 2024/10/22 | 2,317 | 2,320 | 2,277 | 2,280 | 76,400 |
| 2024/10/21 | 2,323 | 2,348 | 2,316 | 2,317 | 34,200 |
| 2024/10/18 | 2,320 | 2,334 | 2,306 | 2,309 | 45,300 |
| 2024/10/17 | 2,331 | 2,378 | 2,331 | 2,337 | 31,700 |
| 2024/10/16 | 2,305 | 2,373 | 2,305 | 2,330 | 39,700 |
| 2024/10/15 | 2,320 | 2,380 | 2,311 | 2,350 | 70,700 |
| 2024/10/11 | 2,335 | 2,342 | 2,302 | 2,302 | 60,900 |
| 2024/10/10 | 2,336 | 2,363 | 2,334 | 2,347 | 63,400 |
| 2024/10/09 | 2,399 | 2,399 | 2,335 | 2,350 | 43,000 |
| 2024/10/08 | 2,388 | 2,408 | 2,341 | 2,358 | 91,600 |
| 2024/10/07 | 2,483 | 2,483 | 2,404 | 2,413 | 65,800 |
| 2024/10/04 | 2,415 | 2,447 | 2,415 | 2,418 | 40,400 |
| 2024/10/03 | 2,444 | 2,489 | 2,414 | 2,415 | 115,200 |
| 2024/10/02 | 2,371 | 2,400 | 2,340 | 2,344 | 53,100 |
| 2024/10/01 | 2,340 | 2,404 | 2,337 | 2,402 | 91,900 |
| 2024/09/30 | 2,383 | 2,418 | 2,304 | 2,308 | 169,200 |
| 2024/09/27 | 2,439 | 2,500 | 2,433 | 2,483 | 89,800 |
| 2024/09/26 | 2,390 | 2,438 | 2,384 | 2,438 | 68,300 |
| 2024/09/25 | 2,400 | 2,412 | 2,360 | 2,376 | 61,900 |
| 2024/09/24 | 2,401 | 2,431 | 2,390 | 2,399 | 54,300 |
| 2024/09/20 | 2,391 | 2,394 | 2,360 | 2,368 | 74,300 |
| 2024/09/19 | 2,335 | 2,358 | 2,325 | 2,341 | 61,500 |
| 2024/09/18 | 2,287 | 2,311 | 2,263 | 2,285 | 64,400 |
| 2024/09/17 | 2,256 | 2,290 | 2,236 | 2,287 | 71,700 |
| 2024/09/13 | 2,250 | 2,286 | 2,239 | 2,244 | 46,800 |
| 2024/09/12 | 2,251 | 2,268 | 2,211 | 2,245 | 73,500 |
| 2024/09/11 | 2,238 | 2,269 | 2,185 | 2,204 | 105,100 |
| 2024/09/10 | 2,280 | 2,298 | 2,252 | 2,252 | 66,000 |
| 2024/09/09 | 2,200 | 2,292 | 2,200 | 2,277 | 70,800 |
| 2024/09/06 | 2,336 | 2,360 | 2,281 | 2,293 | 99,200 |
| 2024/09/05 | 2,323 | 2,380 | 2,304 | 2,336 | 87,800 |
| 2024/09/04 | 2,389 | 2,401 | 2,315 | 2,323 | 169,200 |
| 2024/09/03 | 2,430 | 2,514 | 2,430 | 2,487 | 88,300 |
| 2024/09/02 | 2,518 | 2,519 | 2,407 | 2,429 | 79,300 |
| 2024/08/30 | 2,385 | 2,479 | 2,385 | 2,479 | 83,300 |
| 2024/08/29 | 2,402 | 2,418 | 2,381 | 2,385 | 56,100 |
| 2024/08/28 | 2,398 | 2,427 | 2,387 | 2,413 | 77,200 |
| 2024/08/27 | 2,401 | 2,401 | 2,350 | 2,398 | 84,900 |
| 2024/08/26 | 2,399 | 2,409 | 2,367 | 2,408 | 90,400 |
| 2024/08/23 | 2,393 | 2,418 | 2,360 | 2,389 | 58,900 |
| 2024/08/22 | 2,396 | 2,430 | 2,375 | 2,396 | 65,100 |
| 2024/08/21 | 2,390 | 2,410 | 2,370 | 2,389 | 56,400 |
| 2024/08/20 | 2,389 | 2,459 | 2,389 | 2,417 | 93,300 |
| 2024/08/19 | 2,440 | 2,440 | 2,357 | 2,358 | 112,300 |