日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 785 793 741 750 167,400
2018/12/27 809 850 775 792 181,800
2018/12/26 763 812 747 760 110,700
2018/12/25 733 778 700 751 316,300
2018/12/21 809 828 771 783 178,200
2018/12/20 814 854 776 854 409,300
2018/12/19 804 872 804 844 129,100
2018/12/18 852 870 818 819 110,500
2018/12/17 878 904 852 882 66,600
2018/12/14 864 898 847 883 101,500
2018/12/13 878 878 848 865 136,400
2018/12/12 861 895 856 882 106,300
2018/12/11 912 937 867 876 123,800
2018/12/10 956 963 905 922 157,300
2018/12/07 983 994 957 971 69,800
2018/12/06 1,001 1,019 971 978 120,600
2018/12/05 1,011 1,043 1,006 1,018 83,500
2018/12/04 1,059 1,070 1,035 1,041 77,200
2018/12/03 1,064 1,072 1,050 1,059 60,000
2018/11/30 1,077 1,094 1,050 1,058 113,400
2018/11/29 1,045 1,072 1,031 1,055 163,900
2018/11/28 977 1,028 976 1,014 100,600
2018/11/27 954 990 943 974 64,800
2018/11/27 1 -> 2.00 分割
2018/11/26 1,900 1,936 1,871 1,929 44,900
2018/11/22 1,926 1,943 1,867 1,870 46,300
2018/11/21 1,850 1,943 1,845 1,917 45,500
2018/11/20 1,931 2,010 1,895 1,907 27,600
2018/11/19 1,912 2,041 1,912 1,974 44,200
2018/11/16 2,017 2,038 1,941 1,950 38,900
2018/11/15 1,992 2,062 1,992 2,008 25,500
2018/11/14 2,091 2,105 1,990 2,000 47,300
2018/11/13 2,000 2,140 2,000 2,091 79,300
2018/11/12 2,133 2,143 2,055 2,062 60,700
2018/11/09 2,130 2,170 2,104 2,133 41,700
2018/11/08 2,189 2,192 2,127 2,137 39,400
2018/11/07 2,121 2,164 2,094 2,139 67,500
2018/11/06 2,269 2,270 2,060 2,154 187,000
2018/11/05 2,100 2,180 2,076 2,170 125,000
2018/11/02 2,090 2,160 2,051 2,072 125,400
2018/11/01 2,110 2,238 2,053 2,059 129,300
2018/10/31 2,208 2,208 2,080 2,100 127,100
2018/10/30 1,841 1,987 1,841 1,968 38,900
2018/10/29 1,921 1,949 1,850 1,881 59,900
2018/10/26 2,016 2,037 1,839 1,881 89,400
2018/10/25 1,990 2,017 1,952 1,985 95,400
2018/10/24 2,192 2,211 2,075 2,092 56,300
2018/10/23 2,223 2,257 2,181 2,186 33,200
2018/10/22 2,236 2,269 2,200 2,255 21,300
2018/10/19 2,260 2,278 2,220 2,248 40,800
2018/10/18 2,349 2,370 2,312 2,316 27,000
2018/10/17 2,340 2,389 2,314 2,355 29,500
2018/10/16 2,298 2,345 2,238 2,254 38,600
2018/10/15 2,400 2,406 2,320 2,333 31,600
2018/10/12 2,222 2,376 2,222 2,350 58,300
2018/10/11 2,173 2,306 2,156 2,250 93,500
2018/10/10 2,482 2,489 2,346 2,373 52,400
2018/10/09 2,480 2,499 2,434 2,441 47,000
2018/10/05 2,563 2,586 2,502 2,520 58,300
2018/10/04 2,642 2,658 2,560 2,594 59,700
2018/10/03 2,648 2,680 2,619 2,660 32,600
2018/10/02 2,706 2,731 2,645 2,648 53,200
2018/10/01 2,691 2,738 2,650 2,707 63,400
2018/09/28 2,599 2,690 2,588 2,641 51,400
2018/09/27 2,628 2,658 2,561 2,561 79,500
2018/09/26 2,625 2,682 2,601 2,642 58,900
2018/09/25 2,654 2,670 2,611 2,624 57,000
2018/09/21 2,715 2,741 2,671 2,693 80,100
2018/09/20 2,770 2,770 2,690 2,708 49,000
2018/09/19 2,781 2,781 2,733 2,760 37,400
2018/09/18 2,768 2,865 2,725 2,731 86,400
2018/09/14 2,705 2,750 2,702 2,741 45,600
2018/09/13 2,663 2,750 2,650 2,697 46,500
2018/09/12 2,662 2,694 2,603 2,655 41,800
2018/09/11 2,624 2,700 2,583 2,686 72,600
2018/09/10 2,672 2,767 2,581 2,624 71,300
2018/09/07 2,552 2,676 2,536 2,672 108,300
2018/09/06 2,648 2,667 2,537 2,574 135,200
2018/09/05 2,878 2,878 2,627 2,668 127,100
2018/09/04 2,790 2,878 2,722 2,843 93,700
2018/09/03 2,910 2,934 2,769 2,799 175,800
2018/08/31 2,999 3,050 2,959 3,020 95,500
2018/08/30 2,800 3,080 2,777 3,015 231,500
2018/08/29 2,786 2,786 2,736 2,754 26,300
2018/08/28 2,751 2,767 2,675 2,747 65,500
2018/08/27 2,820 2,858 2,736 2,772 57,400
2018/08/24 2,722 2,820 2,675 2,806 93,800
2018/08/23 2,740 2,770 2,707 2,720 59,500
2018/08/22 2,679 2,690 2,618 2,660 34,700
2018/08/21 2,706 2,776 2,682 2,682 37,100
2018/08/20 2,600 2,720 2,600 2,700 60,800
2018/08/17 2,696 2,729 2,596 2,596 38,800
2018/08/16 2,727 2,748 2,641 2,693 87,400
2018/08/15 2,607 2,742 2,581 2,740 98,600
2018/08/14 2,649 2,669 2,553 2,628 94,000
2018/08/13 2,614 2,645 2,498 2,589 93,100
2018/08/10 2,580 2,640 2,487 2,514 84,300
2018/08/09 2,501 2,627 2,464 2,587 122,300
2018/08/08 2,453 2,486 2,406 2,471 32,400
2018/08/07 2,438 2,447 2,381 2,403 22,500
2018/08/06 2,400 2,485 2,400 2,466 26,300
2018/08/03 2,478 2,491 2,395 2,410 29,700
2018/08/02 2,424 2,482 2,422 2,453 44,300
2018/08/01 2,380 2,446 2,380 2,401 35,000
2018/07/31 2,371 2,392 2,350 2,368 20,000
2018/07/30 2,477 2,491 2,380 2,400 56,700
2018/07/27 2,400 2,470 2,400 2,432 48,400
2018/07/26 2,364 2,415 2,362 2,395 30,700
2018/07/25 2,385 2,408 2,310 2,346 22,200
2018/07/24 2,384 2,438 2,371 2,397 49,500
2018/07/23 2,314 2,360 2,274 2,338 29,600
2018/07/20 2,310 2,374 2,302 2,321 42,100
2018/07/19 2,252 2,382 2,237 2,331 71,000
2018/07/18 2,292 2,292 2,248 2,252 20,800
2018/07/17 2,224 2,291 2,224 2,252 48,000
2018/07/13 2,167 2,241 2,163 2,223 38,400
2018/07/12 2,091 2,188 2,079 2,167 37,500
2018/07/11 2,113 2,142 2,062 2,108 23,300
2018/07/10 2,230 2,230 2,142 2,149 23,200
2018/07/09 2,121 2,224 2,121 2,214 26,600
2018/07/06 2,093 2,143 2,066 2,110 28,600
2018/07/05 2,093 2,120 2,031 2,064 42,800
2018/07/04 2,093 2,130 2,055 2,106 22,600
2018/07/03 2,200 2,219 2,045 2,134 69,500
2018/07/02 2,315 2,390 2,173 2,200 85,000
2018/06/29 2,415 2,415 2,315 2,315 42,400
2018/06/28 2,363 2,432 2,264 2,420 101,800
2018/06/27 2,477 2,487 2,316 2,358 330,100
2018/06/26 2,037 2,107 2,030 2,077 22,800
2018/06/25 2,102 2,117 2,060 2,071 26,100
2018/06/22 2,129 2,168 2,101 2,109 9,700
2018/06/21 2,100 2,185 2,091 2,170 21,900
2018/06/20 2,070 2,139 2,050 2,121 45,500
2018/06/19 2,137 2,143 2,080 2,090 24,800
2018/06/18 2,130 2,154 2,115 2,124 23,800
2018/06/15 2,185 2,185 2,121 2,132 45,600
2018/06/14 2,160 2,197 2,145 2,183 27,800
2018/06/13 2,123 2,169 2,115 2,159 33,400
2018/06/12 2,123 2,223 2,110 2,140 64,100
2018/06/11 2,221 2,240 2,145 2,173 31,500
2018/06/08 2,223 2,228 2,167 2,212 46,900
2018/06/07 2,051 2,150 2,051 2,130 45,200
2018/06/06 2,103 2,136 2,018 2,070 63,200
2018/06/05 2,105 2,169 2,105 2,115 34,000
2018/06/04 2,180 2,199 2,101 2,146 40,900
2018/06/01 2,217 2,253 2,172 2,175 32,100
2018/05/31 2,264 2,264 2,202 2,230 37,500
2018/05/30 2,150 2,258 2,100 2,225 50,100
2018/05/29 2,336 2,350 2,203 2,222 81,300
2018/05/28 2,470 2,486 2,340 2,370 60,900
2018/05/25 2,471 2,509 2,442 2,494 28,200
2018/05/24 2,422 2,500 2,403 2,481 31,000
2018/05/23 2,490 2,538 2,403 2,442 45,500
2018/05/22 2,500 2,522 2,480 2,496 40,000
2018/05/21 2,430 2,477 2,410 2,460 44,700
2018/05/18 2,438 2,438 2,381 2,432 31,400
2018/05/17 2,401 2,424 2,370 2,388 36,300
2018/05/16 2,409 2,446 2,386 2,421 34,900
2018/05/15 2,392 2,470 2,375 2,423 70,800
2018/05/14 2,334 2,385 2,273 2,374 46,200
2018/05/11 2,250 2,359 2,200 2,334 74,700
2018/05/10 2,370 2,375 2,330 2,364 48,100
2018/05/09 2,268 2,388 2,222 2,370 85,700
2018/05/08 2,295 2,295 2,240 2,262 25,100
2018/05/07 2,181 2,266 2,181 2,261 29,700
2018/05/02 2,157 2,174 2,104 2,160 35,200
2018/05/01 2,167 2,219 2,166 2,177 13,600
2018/04/27 2,231 2,266 2,143 2,182 34,100
2018/04/26 2,275 2,317 2,233 2,233 50,500
2018/04/25 2,192 2,387 2,192 2,313 112,500
2018/04/24 2,065 2,280 2,062 2,236 89,500
2018/04/23 2,110 2,134 2,026 2,045 66,300
2018/04/20 2,170 2,183 2,120 2,131 32,000
2018/04/19 2,210 2,274 2,172 2,179 50,800
2018/04/18 2,160 2,233 2,160 2,216 52,100
2018/04/17 2,150 2,241 1,998 2,146 185,600
2018/04/16 2,314 2,320 2,030 2,104 211,000
2018/04/13 2,393 2,410 2,351 2,360 67,000
2018/04/12 2,431 2,494 2,381 2,400 94,300
2018/04/11 2,494 2,565 2,476 2,481 100,400
2018/04/10 2,520 2,594 2,520 2,594 69,400
2018/04/09 2,423 2,535 2,403 2,508 86,300
2018/04/06 2,569 2,571 2,455 2,471 77,900
2018/04/05 2,610 2,620 2,524 2,556 45,000
2018/04/04 2,640 2,645 2,451 2,574 145,800
2018/04/03 2,635 2,682 2,592 2,619 135,900
2018/04/02 2,680 2,719 2,636 2,678 95,300
2018/03/30 2,646 2,673 2,589 2,668 99,100
2018/03/29 2,712 2,715 2,607 2,637 78,500
2018/03/28 2,598 2,660 2,587 2,612 121,100
2018/03/27 2,497 2,669 2,480 2,648 150,600
2018/03/26 2,480 2,485 2,351 2,411 158,900
2018/03/23 2,550 2,625 2,525 2,530 153,200
2018/03/22 2,641 2,704 2,621 2,702 68,400
2018/03/20 2,694 2,750 2,655 2,676 120,100
2018/03/19 2,820 2,914 2,685 2,752 301,000
2018/03/16 2,826 2,836 2,675 2,778 143,100
2018/03/15 2,805 2,872 2,772 2,785 220,200
2018/03/14 2,713 2,870 2,707 2,847 221,800
2018/03/13 2,714 2,769 2,666 2,747 191,300
2018/03/12 2,831 2,838 2,601 2,700 520,200
2018/03/09 2,500 2,818 2,485 2,781 670,200
2018/03/08 2,469 2,491 2,416 2,455 122,000
2018/03/07 2,420 2,499 2,406 2,415 118,400
2018/03/06 2,480 2,539 2,421 2,440 175,300
2018/03/05 2,400 2,547 2,313 2,353 287,100
2018/03/02 2,280 2,427 2,253 2,386 116,400
2018/03/01 2,360 2,400 2,305 2,342 109,900
2018/02/28 2,265 2,410 2,260 2,410 113,100
2018/02/27 2,380 2,409 2,305 2,310 93,000
2018/02/26 2,420 2,434 2,346 2,360 87,100
2018/02/23 2,402 2,447 2,289 2,332 149,700
2018/02/22 2,364 2,445 2,287 2,413 186,800
2018/02/21 2,324 2,428 2,301 2,370 142,500
2018/02/20 2,212 2,355 2,200 2,350 246,700
2018/02/19 2,149 2,260 2,110 2,212 221,700
2018/02/16 2,010 2,133 1,990 2,052 189,400
2018/02/15 1,918 2,023 1,891 1,974 183,200
2018/02/14 1,998 2,042 1,779 1,865 303,100
2018/02/13 2,255 2,320 1,903 1,989 464,800
2018/02/09 1,965 2,369 1,952 2,347 346,900
2018/02/08 2,134 2,227 2,074 2,165 242,900
2018/02/07 2,249 2,300 2,026 2,035 457,500
2018/02/06 2,191 2,233 1,891 2,035 778,600
2018/02/05 2,357 2,525 2,327 2,391 324,200
2018/02/02 2,581 2,611 2,460 2,507 278,900
2018/02/01 2,570 2,670 2,427 2,615 712,300
2018/01/31 2,403 2,695 2,398 2,601 1,015,400
2018/01/30 2,450 2,565 2,312 2,473 861,000
2018/01/29 2,174 2,631 2,170 2,457 1,741,200
2018/01/26 2,300 2,325 2,133 2,147 342,400
2018/01/25 2,200 2,338 2,133 2,245 791,200
2018/01/24 2,040 2,380 1,980 2,209 1,192,500
2018/01/23 2,050 2,090 1,951 2,043 1,112,000
2018/01/22 1,739 1,830 1,739 1,830 181,900
2018/01/19 1,788 1,788 1,707 1,731 119,200
2018/01/18 1,820 1,828 1,752 1,775 111,900
2018/01/17 1,820 1,820 1,721 1,770 144,100
2018/01/16 1,830 1,889 1,781 1,802 365,800
2018/01/15 1,707 1,810 1,687 1,800 246,300
2018/01/12 1,683 1,709 1,660 1,690 101,700
2018/01/11 1,666 1,681 1,646 1,670 91,900
2018/01/10 1,700 1,710 1,670 1,688 75,800
2018/01/09 1,769 1,770 1,681 1,701 172,200
2018/01/05 1,686 1,698 1,645 1,689 164,400
2018/01/04 1,541 1,639 1,524 1,628 158,700

このページの先頭へ