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 |
---|---|---|---|---|---|
2019/12/30 | 1,105 | 1,135 | 1,089 | 1,125 | 86,200 |
2019/12/27 | 1,120 | 1,142 | 1,103 | 1,108 | 112,200 |
2019/12/26 | 1,138 | 1,189 | 1,098 | 1,144 | 358,200 |
2019/12/25 | 1,052 | 1,155 | 1,050 | 1,108 | 113,600 |
2019/12/24 | 1,061 | 1,078 | 1,042 | 1,061 | 114,700 |
2019/12/23 | 1,077 | 1,078 | 1,031 | 1,045 | 181,800 |
2019/12/20 | 1,115 | 1,127 | 1,080 | 1,088 | 161,800 |
2019/12/19 | 1,129 | 1,143 | 1,098 | 1,103 | 99,900 |
2019/12/18 | 1,150 | 1,153 | 1,052 | 1,112 | 237,600 |
2019/12/17 | 1,119 | 1,163 | 1,106 | 1,152 | 219,900 |
2019/12/16 | 1,096 | 1,175 | 1,096 | 1,137 | 273,700 |
2019/12/13 | 1,096 | 1,126 | 1,081 | 1,103 | 193,300 |
2019/12/12 | 1,148 | 1,170 | 1,064 | 1,126 | 525,400 |
2019/12/11 | 1,130 | 1,136 | 1,086 | 1,124 | 1,180,000 |
2019/12/10 | 950 | 999 | 932 | 986 | 177,800 |
2019/12/09 | 962 | 968 | 941 | 952 | 40,100 |
2019/12/06 | 976 | 976 | 947 | 962 | 69,500 |
2019/12/05 | 985 | 985 | 954 | 974 | 127,400 |
2019/12/04 | 908 | 968 | 898 | 955 | 172,600 |
2019/12/03 | 902 | 924 | 896 | 917 | 61,800 |
2019/12/02 | 914 | 921 | 901 | 910 | 46,700 |
2019/11/29 | 899 | 921 | 899 | 914 | 97,000 |
2019/11/28 | 901 | 909 | 884 | 899 | 77,100 |
2019/11/27 | 882 | 914 | 882 | 903 | 132,500 |
2019/11/26 | 894 | 909 | 880 | 884 | 91,200 |
2019/11/25 | 875 | 895 | 874 | 883 | 67,300 |
2019/11/22 | 850 | 876 | 850 | 872 | 81,600 |
2019/11/21 | 847 | 860 | 836 | 855 | 34,500 |
2019/11/20 | 850 | 857 | 842 | 850 | 42,400 |
2019/11/19 | 836 | 870 | 832 | 855 | 86,200 |
2019/11/18 | 824 | 836 | 818 | 828 | 38,100 |
2019/11/15 | 812 | 826 | 810 | 822 | 39,000 |
2019/11/14 | 823 | 823 | 813 | 815 | 47,200 |
2019/11/13 | 829 | 829 | 805 | 819 | 62,300 |
2019/11/12 | 830 | 835 | 816 | 828 | 102,200 |
2019/11/11 | 834 | 836 | 824 | 830 | 29,500 |
2019/11/08 | 847 | 852 | 821 | 828 | 57,800 |
2019/11/07 | 842 | 848 | 821 | 844 | 97,900 |
2019/11/06 | 845 | 869 | 827 | 842 | 163,900 |
2019/11/05 | 866 | 890 | 866 | 890 | 129,300 |
2019/11/01 | 840 | 859 | 831 | 858 | 72,500 |
2019/10/31 | 839 | 849 | 834 | 840 | 26,400 |
2019/10/30 | 857 | 861 | 834 | 841 | 53,800 |
2019/10/29 | 858 | 871 | 855 | 862 | 20,500 |
2019/10/28 | 877 | 877 | 859 | 860 | 43,100 |
2019/10/25 | 883 | 885 | 867 | 878 | 45,700 |
2019/10/24 | 885 | 885 | 873 | 878 | 31,300 |
2019/10/23 | 878 | 886 | 870 | 883 | 48,600 |
2019/10/21 | 871 | 890 | 865 | 868 | 71,500 |
2019/10/18 | 867 | 891 | 860 | 886 | 68,000 |
2019/10/17 | 867 | 874 | 848 | 869 | 54,100 |
2019/10/16 | 900 | 906 | 857 | 874 | 91,200 |
2019/10/15 | 870 | 928 | 869 | 885 | 86,200 |
2019/10/11 | 887 | 888 | 862 | 870 | 40,700 |
2019/10/10 | 901 | 908 | 875 | 875 | 94,500 |
2019/10/09 | 905 | 917 | 900 | 914 | 47,100 |
2019/10/08 | 917 | 919 | 896 | 915 | 102,400 |
2019/10/07 | 891 | 923 | 879 | 922 | 135,400 |
2019/10/04 | 887 | 897 | 868 | 891 | 103,800 |
2019/10/03 | 835 | 888 | 835 | 886 | 81,600 |
2019/10/02 | 841 | 867 | 828 | 859 | 75,600 |
2019/10/01 | 818 | 855 | 807 | 855 | 98,700 |
2019/09/30 | 847 | 861 | 802 | 803 | 128,000 |
2019/09/27 | 852 | 892 | 852 | 865 | 151,800 |
2019/09/26 | 817 | 858 | 815 | 855 | 99,300 |
2019/09/25 | 820 | 826 | 794 | 817 | 62,400 |
2019/09/24 | 779 | 827 | 777 | 826 | 150,900 |
2019/09/20 | 780 | 780 | 769 | 776 | 38,900 |
2019/09/19 | 780 | 790 | 770 | 774 | 48,800 |
2019/09/18 | 780 | 800 | 770 | 781 | 110,400 |
2019/09/17 | 791 | 797 | 781 | 795 | 35,900 |
2019/09/13 | 784 | 787 | 775 | 785 | 20,700 |
2019/09/12 | 791 | 798 | 780 | 783 | 56,900 |
2019/09/11 | 773 | 795 | 773 | 789 | 51,800 |
2019/09/10 | 789 | 793 | 779 | 780 | 20,900 |
2019/09/09 | 780 | 785 | 772 | 783 | 14,500 |
2019/09/06 | 767 | 786 | 767 | 771 | 44,800 |
2019/09/05 | 775 | 791 | 772 | 779 | 36,000 |
2019/09/04 | 771 | 772 | 763 | 769 | 28,000 |
2019/09/03 | 764 | 776 | 764 | 776 | 22,600 |
2019/09/02 | 765 | 777 | 760 | 764 | 31,500 |
2019/08/30 | 770 | 773 | 763 | 767 | 20,600 |
2019/08/29 | 777 | 777 | 757 | 768 | 31,600 |
2019/08/28 | 777 | 778 | 761 | 763 | 44,500 |
2019/08/27 | 785 | 785 | 773 | 775 | 22,100 |
2019/08/26 | 780 | 795 | 770 | 775 | 60,300 |
2019/08/23 | 800 | 800 | 786 | 788 | 38,600 |
2019/08/22 | 797 | 820 | 785 | 789 | 129,800 |
2019/08/21 | 770 | 772 | 762 | 767 | 35,100 |
2019/08/20 | 783 | 785 | 775 | 780 | 38,200 |
2019/08/19 | 787 | 791 | 778 | 783 | 38,000 |
2019/08/16 | 768 | 787 | 766 | 783 | 36,300 |
2019/08/15 | 760 | 789 | 752 | 775 | 100,500 |
2019/08/14 | 794 | 800 | 764 | 784 | 78,000 |
2019/08/13 | 780 | 797 | 779 | 779 | 55,800 |
2019/08/09 | 775 | 798 | 770 | 795 | 48,200 |
2019/08/08 | 762 | 771 | 751 | 760 | 63,900 |
2019/08/07 | 795 | 795 | 753 | 753 | 87,000 |
2019/08/06 | 750 | 800 | 750 | 780 | 204,100 |
2019/08/05 | 820 | 824 | 778 | 807 | 163,600 |
2019/08/02 | 801 | 819 | 791 | 818 | 69,300 |
2019/08/01 | 810 | 818 | 805 | 807 | 49,200 |
2019/07/31 | 812 | 826 | 811 | 812 | 50,000 |
2019/07/30 | 820 | 827 | 811 | 812 | 69,800 |
2019/07/29 | 820 | 827 | 816 | 820 | 59,200 |
2019/07/26 | 820 | 828 | 812 | 820 | 43,000 |
2019/07/25 | 820 | 828 | 812 | 822 | 40,600 |
2019/07/24 | 823 | 825 | 815 | 822 | 44,700 |
2019/07/23 | 812 | 835 | 811 | 821 | 56,700 |
2019/07/22 | 814 | 815 | 803 | 812 | 61,000 |
2019/07/19 | 819 | 837 | 811 | 822 | 57,200 |
2019/07/18 | 840 | 841 | 805 | 809 | 189,600 |
2019/07/17 | 835 | 854 | 812 | 847 | 119,400 |
2019/07/16 | 845 | 852 | 825 | 831 | 100,200 |
2019/07/12 | 885 | 886 | 847 | 852 | 156,000 |
2019/07/11 | 928 | 929 | 868 | 871 | 238,200 |
2019/07/10 | 890 | 956 | 889 | 933 | 312,200 |
2019/07/09 | 878 | 896 | 873 | 889 | 97,400 |
2019/07/08 | 871 | 886 | 860 | 878 | 118,300 |
2019/07/05 | 860 | 884 | 851 | 868 | 157,700 |
2019/07/04 | 842 | 885 | 835 | 865 | 197,700 |
2019/07/03 | 833 | 849 | 824 | 843 | 143,200 |
2019/07/02 | 811 | 842 | 809 | 833 | 205,500 |
2019/07/01 | 823 | 825 | 800 | 809 | 132,000 |
2019/06/28 | 773 | 838 | 771 | 820 | 549,500 |
2019/06/27 | 759 | 759 | 737 | 749 | 94,500 |
2019/06/26 | 762 | 762 | 738 | 759 | 66,800 |
2019/06/25 | 771 | 772 | 736 | 752 | 108,100 |
2019/06/24 | 791 | 793 | 734 | 766 | 214,000 |
2019/06/21 | 805 | 805 | 789 | 791 | 66,400 |
2019/06/20 | 810 | 812 | 799 | 805 | 59,900 |
2019/06/19 | 808 | 812 | 803 | 805 | 30,100 |
2019/06/18 | 822 | 823 | 800 | 803 | 55,000 |
2019/06/17 | 817 | 820 | 799 | 820 | 81,700 |
2019/06/14 | 810 | 818 | 799 | 817 | 67,700 |
2019/06/13 | 828 | 830 | 810 | 813 | 45,600 |
2019/06/12 | 848 | 861 | 832 | 837 | 53,500 |
2019/06/11 | 827 | 849 | 820 | 848 | 79,500 |
2019/06/10 | 818 | 824 | 815 | 823 | 43,600 |
2019/06/07 | 802 | 806 | 787 | 803 | 58,300 |
2019/06/06 | 795 | 802 | 787 | 787 | 47,800 |
2019/06/05 | 797 | 808 | 777 | 783 | 83,600 |
2019/06/04 | 782 | 788 | 771 | 788 | 45,100 |
2019/06/03 | 798 | 800 | 764 | 781 | 120,400 |
2019/05/31 | 820 | 820 | 796 | 811 | 59,300 |
2019/05/30 | 836 | 836 | 807 | 817 | 60,200 |
2019/05/29 | 813 | 845 | 800 | 844 | 74,800 |
2019/05/28 | 823 | 826 | 800 | 812 | 70,500 |
2019/05/27 | 827 | 839 | 822 | 826 | 46,800 |
2019/05/24 | 849 | 849 | 815 | 822 | 106,100 |
2019/05/23 | 879 | 893 | 850 | 854 | 84,300 |
2019/05/22 | 879 | 881 | 862 | 879 | 48,300 |
2019/05/21 | 871 | 871 | 850 | 865 | 53,500 |
2019/05/20 | 878 | 895 | 866 | 872 | 74,200 |
2019/05/17 | 873 | 897 | 865 | 869 | 58,200 |
2019/05/16 | 910 | 910 | 864 | 870 | 99,600 |
2019/05/15 | 920 | 935 | 893 | 907 | 111,900 |
2019/05/14 | 892 | 920 | 856 | 913 | 94,600 |
2019/05/13 | 935 | 935 | 909 | 922 | 86,900 |
2019/05/10 | 941 | 960 | 908 | 939 | 133,600 |
2019/05/09 | 999 | 1,011 | 933 | 944 | 417,200 |
2019/05/08 | 892 | 906 | 880 | 901 | 85,300 |
2019/05/07 | 896 | 932 | 882 | 903 | 90,700 |
2019/04/26 | 856 | 899 | 856 | 891 | 81,400 |
2019/04/25 | 870 | 875 | 845 | 870 | 52,300 |
2019/04/24 | 865 | 878 | 851 | 855 | 29,300 |
2019/04/23 | 870 | 872 | 848 | 870 | 69,800 |
2019/04/22 | 880 | 880 | 860 | 866 | 62,000 |
2019/04/19 | 886 | 893 | 875 | 878 | 26,800 |
2019/04/18 | 901 | 902 | 873 | 884 | 100,400 |
2019/04/17 | 908 | 908 | 896 | 901 | 41,900 |
2019/04/16 | 900 | 908 | 878 | 907 | 54,400 |
2019/04/15 | 889 | 910 | 857 | 892 | 177,100 |
2019/04/12 | 861 | 870 | 848 | 852 | 48,300 |
2019/04/11 | 870 | 875 | 850 | 855 | 51,200 |
2019/04/10 | 873 | 894 | 862 | 884 | 35,300 |
2019/04/09 | 895 | 896 | 867 | 873 | 40,600 |
2019/04/08 | 880 | 914 | 878 | 896 | 86,300 |
2019/04/05 | 844 | 882 | 838 | 867 | 74,300 |
2019/04/04 | 847 | 855 | 837 | 838 | 17,700 |
2019/04/03 | 827 | 852 | 820 | 846 | 40,100 |
2019/04/02 | 848 | 859 | 801 | 835 | 203,700 |
2019/04/01 | 870 | 870 | 840 | 850 | 70,100 |
2019/03/29 | 880 | 884 | 846 | 855 | 107,800 |
2019/03/28 | 906 | 906 | 866 | 894 | 75,000 |
2019/03/27 | 873 | 919 | 866 | 894 | 114,400 |
2019/03/26 | 891 | 898 | 843 | 861 | 121,100 |
2019/03/25 | 851 | 873 | 850 | 870 | 55,000 |
2019/03/22 | 898 | 906 | 880 | 881 | 55,900 |
2019/03/20 | 878 | 899 | 872 | 898 | 97,100 |
2019/03/19 | 895 | 905 | 869 | 878 | 71,600 |
2019/03/18 | 881 | 905 | 880 | 891 | 82,500 |
2019/03/15 | 855 | 890 | 855 | 866 | 55,900 |
2019/03/14 | 869 | 882 | 853 | 853 | 70,300 |
2019/03/13 | 832 | 871 | 826 | 868 | 177,900 |
2019/03/12 | 820 | 851 | 808 | 819 | 139,700 |
2019/03/11 | 789 | 817 | 770 | 807 | 380,600 |
2019/03/08 | 875 | 875 | 827 | 834 | 162,400 |
2019/03/07 | 891 | 900 | 877 | 881 | 49,600 |
2019/03/06 | 881 | 909 | 868 | 901 | 53,600 |
2019/03/05 | 891 | 894 | 873 | 873 | 77,300 |
2019/03/04 | 870 | 922 | 870 | 900 | 80,100 |
2019/03/01 | 856 | 881 | 856 | 869 | 33,100 |
2019/02/28 | 895 | 895 | 863 | 864 | 53,200 |
2019/02/27 | 878 | 892 | 866 | 887 | 52,200 |
2019/02/26 | 903 | 905 | 850 | 872 | 82,800 |
2019/02/25 | 894 | 915 | 874 | 902 | 109,700 |
2019/02/22 | 866 | 900 | 866 | 879 | 68,200 |
2019/02/21 | 928 | 930 | 857 | 875 | 286,200 |
2019/02/20 | 930 | 947 | 915 | 929 | 117,200 |
2019/02/19 | 950 | 977 | 911 | 930 | 104,100 |
2019/02/18 | 893 | 959 | 893 | 938 | 128,700 |
2019/02/15 | 853 | 900 | 853 | 881 | 157,300 |
2019/02/14 | 961 | 970 | 887 | 900 | 200,300 |
2019/02/13 | 1,007 | 1,017 | 962 | 965 | 83,400 |
2019/02/12 | 1,000 | 1,016 | 956 | 992 | 293,600 |
2019/02/08 | 1,120 | 1,150 | 873 | 1,069 | 246,800 |
2019/02/07 | 1,088 | 1,150 | 1,071 | 1,136 | 293,800 |
2019/02/06 | 1,070 | 1,086 | 1,043 | 1,086 | 88,200 |
2019/02/05 | 1,077 | 1,078 | 1,041 | 1,049 | 103,100 |
2019/02/04 | 1,040 | 1,075 | 1,025 | 1,068 | 121,300 |
2019/02/01 | 1,027 | 1,039 | 1,007 | 1,026 | 62,200 |
2019/01/31 | 1,009 | 1,027 | 1,002 | 1,027 | 85,100 |
2019/01/30 | 1,018 | 1,028 | 991 | 1,001 | 89,700 |
2019/01/29 | 993 | 1,015 | 970 | 1,015 | 88,000 |
2019/01/28 | 1,025 | 1,025 | 990 | 994 | 45,900 |
2019/01/25 | 1,022 | 1,026 | 991 | 1,001 | 66,900 |
2019/01/24 | 988 | 1,019 | 963 | 1,015 | 197,100 |
2019/01/23 | 907 | 985 | 907 | 980 | 183,200 |
2019/01/22 | 939 | 939 | 904 | 920 | 63,000 |
2019/01/21 | 940 | 948 | 931 | 940 | 56,300 |
2019/01/18 | 943 | 955 | 926 | 931 | 64,500 |
2019/01/17 | 932 | 953 | 920 | 940 | 98,100 |
2019/01/16 | 939 | 939 | 905 | 932 | 96,800 |
2019/01/15 | 921 | 932 | 900 | 929 | 127,800 |
2019/01/11 | 859 | 941 | 859 | 917 | 235,500 |
2019/01/10 | 919 | 919 | 840 | 847 | 166,100 |
2019/01/09 | 861 | 963 | 861 | 926 | 320,700 |
2019/01/08 | 806 | 866 | 804 | 859 | 130,500 |
2019/01/07 | 792 | 818 | 790 | 791 | 105,200 |
2019/01/04 | 720 | 783 | 713 | 777 | 67,800 |