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 |
---|---|---|---|---|---|
2020/12/30 | 903 | 914 | 885 | 900 | 161,100 |
2020/12/29 | 876 | 928 | 860 | 920 | 152,300 |
2020/12/28 | 936 | 942 | 901 | 906 | 382,100 |
2020/12/25 | 970 | 995 | 935 | 945 | 482,900 |
2020/12/24 | 915 | 933 | 906 | 923 | 62,500 |
2020/12/23 | 901 | 915 | 897 | 915 | 71,300 |
2020/12/22 | 929 | 929 | 883 | 896 | 181,400 |
2020/12/21 | 930 | 938 | 913 | 922 | 48,400 |
2020/12/18 | 940 | 943 | 920 | 924 | 54,900 |
2020/12/17 | 910 | 949 | 908 | 937 | 123,100 |
2020/12/16 | 936 | 948 | 910 | 910 | 129,500 |
2020/12/15 | 955 | 957 | 920 | 932 | 139,700 |
2020/12/14 | 973 | 973 | 941 | 970 | 105,100 |
2020/12/11 | 949 | 968 | 948 | 964 | 84,600 |
2020/12/10 | 938 | 946 | 917 | 944 | 99,100 |
2020/12/09 | 952 | 972 | 927 | 940 | 99,900 |
2020/12/08 | 914 | 972 | 914 | 967 | 87,500 |
2020/12/07 | 960 | 960 | 905 | 928 | 100,800 |
2020/12/04 | 960 | 982 | 930 | 960 | 90,300 |
2020/12/03 | 990 | 1,008 | 953 | 953 | 142,900 |
2020/12/02 | 971 | 1,006 | 968 | 988 | 129,800 |
2020/12/01 | 961 | 980 | 947 | 966 | 84,500 |
2020/11/30 | 970 | 980 | 936 | 965 | 130,900 |
2020/11/27 | 904 | 970 | 890 | 970 | 272,800 |
2020/11/26 | 890 | 900 | 883 | 894 | 51,000 |
2020/11/25 | 912 | 917 | 886 | 896 | 101,300 |
2020/11/24 | 890 | 912 | 881 | 902 | 155,500 |
2020/11/20 | 822 | 869 | 822 | 869 | 104,800 |
2020/11/19 | 846 | 851 | 821 | 827 | 102,500 |
2020/11/18 | 844 | 873 | 841 | 851 | 91,000 |
2020/11/17 | 885 | 905 | 851 | 854 | 146,700 |
2020/11/16 | 890 | 895 | 865 | 885 | 170,700 |
2020/11/13 | 912 | 912 | 886 | 891 | 101,200 |
2020/11/12 | 930 | 943 | 900 | 910 | 208,100 |
2020/11/11 | 886 | 934 | 873 | 930 | 223,000 |
2020/11/10 | 935 | 935 | 864 | 896 | 314,100 |
2020/11/09 | 910 | 935 | 896 | 926 | 185,900 |
2020/11/06 | 907 | 913 | 877 | 901 | 248,700 |
2020/11/05 | 906 | 924 | 877 | 892 | 319,600 |
2020/11/04 | 874 | 901 | 860 | 891 | 284,900 |
2020/11/02 | 872 | 931 | 828 | 863 | 913,600 |
2020/10/30 | 1,020 | 1,025 | 965 | 977 | 467,600 |
2020/10/29 | 985 | 1,017 | 960 | 996 | 429,800 |
2020/10/28 | 948 | 1,018 | 942 | 1,015 | 352,100 |
2020/10/27 | 920 | 978 | 910 | 948 | 400,000 |
2020/10/26 | 989 | 1,007 | 946 | 948 | 327,900 |
2020/10/23 | 997 | 998 | 935 | 987 | 607,800 |
2020/10/22 | 1,027 | 1,036 | 972 | 982 | 605,400 |
2020/10/21 | 1,072 | 1,081 | 1,030 | 1,048 | 280,500 |
2020/10/20 | 1,061 | 1,105 | 1,054 | 1,071 | 517,600 |
2020/10/19 | 1,094 | 1,134 | 1,050 | 1,066 | 1,144,500 |
2020/10/16 | 981 | 1,023 | 952 | 1,012 | 582,500 |
2020/10/15 | 1,009 | 1,021 | 951 | 961 | 442,900 |
2020/10/14 | 996 | 1,033 | 972 | 995 | 632,600 |
2020/10/13 | 940 | 1,060 | 925 | 1,005 | 1,504,500 |
2020/10/12 | 943 | 943 | 912 | 919 | 241,600 |
2020/10/09 | 937 | 948 | 915 | 923 | 287,200 |
2020/10/08 | 927 | 941 | 913 | 925 | 247,500 |
2020/10/07 | 918 | 938 | 907 | 925 | 268,500 |
2020/10/06 | 880 | 940 | 864 | 928 | 492,100 |
2020/10/05 | 848 | 896 | 848 | 876 | 241,300 |
2020/10/02 | 860 | 879 | 834 | 842 | 249,500 |
2020/09/30 | 870 | 870 | 839 | 847 | 163,200 |
2020/09/29 | 820 | 860 | 820 | 854 | 186,500 |
2020/09/28 | 845 | 847 | 812 | 817 | 162,900 |
2020/09/25 | 836 | 860 | 816 | 845 | 238,600 |
2020/09/24 | 888 | 888 | 840 | 843 | 359,500 |
2020/09/23 | 903 | 923 | 867 | 892 | 544,000 |
2020/09/18 | 832 | 919 | 819 | 888 | 982,200 |
2020/09/17 | 824 | 840 | 797 | 802 | 234,300 |
2020/09/16 | 828 | 855 | 820 | 828 | 161,700 |
2020/09/15 | 805 | 833 | 805 | 829 | 143,300 |
2020/09/14 | 822 | 822 | 793 | 805 | 85,800 |
2020/09/11 | 791 | 818 | 771 | 814 | 124,300 |
2020/09/10 | 836 | 836 | 790 | 791 | 213,700 |
2020/09/09 | 814 | 833 | 803 | 829 | 134,500 |
2020/09/08 | 802 | 840 | 784 | 840 | 212,500 |
2020/09/07 | 808 | 843 | 800 | 801 | 274,500 |
2020/09/04 | 760 | 816 | 760 | 808 | 240,800 |
2020/09/03 | 818 | 820 | 793 | 795 | 179,700 |
2020/09/02 | 818 | 832 | 792 | 806 | 333,000 |
2020/09/01 | 788 | 792 | 760 | 782 | 338,000 |
2020/08/31 | 824 | 828 | 781 | 800 | 391,100 |
2020/08/28 | 840 | 859 | 785 | 800 | 435,300 |
2020/08/27 | 881 | 881 | 826 | 841 | 423,200 |
2020/08/26 | 907 | 909 | 854 | 890 | 451,000 |
2020/08/25 | 942 | 960 | 905 | 917 | 599,000 |
2020/08/24 | 900 | 956 | 874 | 956 | 916,700 |
2020/08/21 | 825 | 840 | 796 | 806 | 306,000 |
2020/08/20 | 816 | 849 | 799 | 815 | 275,700 |
2020/08/19 | 769 | 825 | 761 | 816 | 519,400 |
2020/08/18 | 703 | 769 | 700 | 752 | 302,100 |
2020/08/17 | 701 | 702 | 686 | 700 | 57,800 |
2020/08/14 | 690 | 713 | 686 | 700 | 94,200 |
2020/08/13 | 679 | 709 | 677 | 700 | 124,100 |
2020/08/12 | 682 | 705 | 662 | 689 | 149,500 |
2020/08/11 | 700 | 729 | 680 | 682 | 304,900 |
2020/08/07 | 710 | 710 | 642 | 680 | 691,100 |
2020/08/06 | 655 | 655 | 655 | 655 | 22,200 |
2020/08/05 | 534 | 576 | 524 | 555 | 116,100 |
2020/08/04 | 505 | 538 | 501 | 532 | 69,100 |
2020/08/03 | 483 | 497 | 480 | 497 | 44,300 |
2020/07/31 | 495 | 495 | 470 | 470 | 49,000 |
2020/07/30 | 486 | 503 | 483 | 487 | 40,000 |
2020/07/29 | 500 | 505 | 482 | 483 | 56,900 |
2020/07/28 | 520 | 520 | 501 | 504 | 38,900 |
2020/07/27 | 530 | 530 | 504 | 520 | 65,900 |
2020/07/22 | 529 | 531 | 523 | 523 | 22,600 |
2020/07/21 | 529 | 540 | 526 | 527 | 34,100 |
2020/07/20 | 544 | 546 | 520 | 527 | 31,600 |
2020/07/17 | 551 | 556 | 540 | 541 | 54,800 |
2020/07/16 | 556 | 565 | 547 | 555 | 50,000 |
2020/07/15 | 540 | 560 | 540 | 556 | 43,500 |
2020/07/14 | 551 | 551 | 520 | 534 | 80,400 |
2020/07/13 | 560 | 564 | 530 | 545 | 80,600 |
2020/07/10 | 573 | 576 | 550 | 550 | 48,300 |
2020/07/09 | 596 | 598 | 574 | 574 | 49,200 |
2020/07/08 | 571 | 593 | 566 | 588 | 63,200 |
2020/07/07 | 588 | 598 | 573 | 580 | 57,700 |
2020/07/06 | 567 | 586 | 553 | 585 | 60,700 |
2020/07/03 | 548 | 572 | 548 | 559 | 55,200 |
2020/07/02 | 563 | 566 | 541 | 545 | 91,200 |
2020/07/01 | 570 | 575 | 556 | 563 | 68,000 |
2020/06/30 | 601 | 610 | 571 | 575 | 70,300 |
2020/06/29 | 599 | 604 | 578 | 578 | 86,200 |
2020/06/26 | 635 | 635 | 600 | 601 | 122,400 |
2020/06/25 | 660 | 670 | 621 | 634 | 111,500 |
2020/06/24 | 678 | 691 | 672 | 676 | 42,800 |
2020/06/23 | 698 | 706 | 675 | 677 | 53,400 |
2020/06/22 | 682 | 712 | 671 | 702 | 39,200 |
2020/06/19 | 675 | 677 | 661 | 672 | 36,100 |
2020/06/18 | 676 | 676 | 655 | 672 | 26,800 |
2020/06/17 | 680 | 681 | 661 | 668 | 48,900 |
2020/06/16 | 641 | 685 | 641 | 680 | 50,000 |
2020/06/15 | 671 | 690 | 632 | 633 | 86,100 |
2020/06/12 | 630 | 666 | 612 | 652 | 145,800 |
2020/06/11 | 720 | 729 | 667 | 680 | 123,000 |
2020/06/10 | 720 | 739 | 703 | 731 | 95,300 |
2020/06/09 | 685 | 720 | 680 | 717 | 143,900 |
2020/06/08 | 660 | 683 | 646 | 675 | 147,500 |
2020/06/05 | 610 | 648 | 606 | 642 | 62,400 |
2020/06/04 | 645 | 645 | 614 | 615 | 63,100 |
2020/06/03 | 640 | 650 | 625 | 632 | 55,300 |
2020/06/02 | 623 | 637 | 615 | 635 | 44,300 |
2020/06/01 | 623 | 627 | 610 | 618 | 38,800 |
2020/05/29 | 620 | 633 | 617 | 624 | 42,000 |
2020/05/28 | 620 | 654 | 613 | 628 | 85,000 |
2020/05/27 | 619 | 619 | 600 | 615 | 63,000 |
2020/05/26 | 619 | 629 | 608 | 619 | 60,200 |
2020/05/25 | 595 | 618 | 590 | 614 | 52,900 |
2020/05/22 | 583 | 590 | 571 | 575 | 32,000 |
2020/05/21 | 592 | 592 | 571 | 580 | 25,900 |
2020/05/20 | 594 | 596 | 575 | 584 | 35,000 |
2020/05/19 | 597 | 599 | 569 | 584 | 66,600 |
2020/05/18 | 596 | 600 | 582 | 587 | 33,600 |
2020/05/15 | 604 | 615 | 567 | 586 | 94,400 |
2020/05/14 | 625 | 632 | 604 | 604 | 151,600 |
2020/05/13 | 601 | 643 | 580 | 626 | 125,800 |
2020/05/12 | 576 | 632 | 576 | 611 | 175,900 |
2020/05/11 | 537 | 603 | 537 | 593 | 141,800 |
2020/05/08 | 525 | 550 | 523 | 537 | 93,700 |
2020/05/07 | 505 | 545 | 505 | 520 | 57,300 |
2020/05/01 | 500 | 527 | 491 | 512 | 148,300 |
2020/04/30 | 542 | 550 | 533 | 540 | 94,300 |
2020/04/28 | 540 | 540 | 518 | 532 | 48,300 |
2020/04/27 | 538 | 538 | 512 | 530 | 46,400 |
2020/04/24 | 539 | 539 | 512 | 518 | 58,200 |
2020/04/23 | 515 | 556 | 515 | 543 | 58,400 |
2020/04/22 | 510 | 520 | 502 | 510 | 60,600 |
2020/04/21 | 563 | 566 | 520 | 524 | 120,800 |
2020/04/20 | 543 | 574 | 525 | 569 | 102,000 |
2020/04/17 | 524 | 545 | 522 | 541 | 90,700 |
2020/04/16 | 527 | 531 | 511 | 526 | 72,100 |
2020/04/15 | 546 | 550 | 528 | 535 | 65,100 |
2020/04/14 | 515 | 547 | 515 | 545 | 106,000 |
2020/04/13 | 498 | 527 | 486 | 515 | 124,300 |
2020/04/10 | 493 | 509 | 487 | 503 | 85,300 |
2020/04/09 | 476 | 491 | 469 | 488 | 149,600 |
2020/04/08 | 490 | 495 | 443 | 470 | 280,700 |
2020/04/07 | 462 | 487 | 456 | 483 | 174,600 |
2020/04/06 | 438 | 456 | 419 | 456 | 114,000 |
2020/04/03 | 455 | 467 | 430 | 432 | 89,400 |
2020/04/02 | 482 | 482 | 456 | 459 | 174,800 |
2020/04/01 | 516 | 519 | 491 | 498 | 165,600 |
2020/03/31 | 501 | 520 | 481 | 514 | 127,800 |
2020/03/30 | 482 | 498 | 466 | 496 | 154,800 |
2020/03/27 | 554 | 555 | 500 | 500 | 250,100 |
2020/03/26 | 500 | 572 | 498 | 554 | 234,100 |
2020/03/25 | 488 | 532 | 486 | 505 | 282,100 |
2020/03/24 | 447 | 485 | 440 | 456 | 196,400 |
2020/03/23 | 422 | 445 | 411 | 431 | 157,700 |
2020/03/19 | 488 | 488 | 430 | 433 | 219,200 |
2020/03/18 | 513 | 529 | 480 | 489 | 137,200 |
2020/03/17 | 475 | 530 | 464 | 495 | 240,600 |
2020/03/16 | 533 | 535 | 488 | 501 | 165,700 |
2020/03/13 | 529 | 549 | 509 | 513 | 210,600 |
2020/03/12 | 625 | 644 | 583 | 609 | 171,000 |
2020/03/11 | 677 | 704 | 650 | 650 | 177,800 |
2020/03/10 | 640 | 716 | 606 | 712 | 145,000 |
2020/03/09 | 760 | 770 | 665 | 670 | 211,300 |
2020/03/06 | 828 | 837 | 812 | 812 | 111,200 |
2020/03/05 | 852 | 852 | 828 | 833 | 101,600 |
2020/03/04 | 830 | 856 | 818 | 837 | 85,400 |
2020/03/03 | 893 | 893 | 832 | 832 | 225,300 |
2020/03/02 | 760 | 847 | 760 | 818 | 139,500 |
2020/02/28 | 781 | 811 | 765 | 770 | 218,700 |
2020/02/27 | 856 | 859 | 822 | 827 | 94,900 |
2020/02/26 | 894 | 902 | 847 | 855 | 134,400 |
2020/02/25 | 890 | 921 | 888 | 908 | 116,100 |
2020/02/21 | 955 | 972 | 955 | 965 | 16,500 |
2020/02/20 | 1,004 | 1,004 | 960 | 965 | 36,700 |
2020/02/19 | 953 | 1,000 | 952 | 975 | 69,500 |
2020/02/18 | 1,016 | 1,016 | 952 | 952 | 155,700 |
2020/02/17 | 1,010 | 1,085 | 1,004 | 1,017 | 225,000 |
2020/02/14 | 1,035 | 1,066 | 1,020 | 1,020 | 154,200 |
2020/02/13 | 1,059 | 1,060 | 1,028 | 1,035 | 87,100 |
2020/02/12 | 1,034 | 1,049 | 1,020 | 1,049 | 55,200 |
2020/02/10 | 1,007 | 1,032 | 994 | 1,021 | 52,000 |
2020/02/07 | 1,008 | 1,008 | 975 | 992 | 55,900 |
2020/02/06 | 1,005 | 1,020 | 996 | 998 | 45,300 |
2020/02/05 | 1,000 | 1,004 | 983 | 1,002 | 50,700 |
2020/02/04 | 952 | 984 | 952 | 968 | 106,600 |
2020/02/03 | 950 | 974 | 948 | 960 | 57,800 |
2020/01/31 | 960 | 990 | 945 | 980 | 84,400 |
2020/01/30 | 992 | 998 | 957 | 968 | 111,400 |
2020/01/29 | 1,025 | 1,025 | 997 | 1,005 | 33,400 |
2020/01/28 | 1,002 | 1,023 | 989 | 1,021 | 56,700 |
2020/01/27 | 986 | 1,030 | 985 | 1,014 | 76,600 |
2020/01/24 | 1,010 | 1,019 | 998 | 1,014 | 22,500 |
2020/01/23 | 991 | 1,024 | 990 | 1,016 | 80,300 |
2020/01/22 | 1,033 | 1,035 | 1,010 | 1,013 | 45,600 |
2020/01/21 | 1,008 | 1,029 | 1,005 | 1,024 | 49,400 |
2020/01/20 | 1,027 | 1,030 | 1,002 | 1,012 | 43,100 |
2020/01/17 | 1,074 | 1,074 | 1,020 | 1,029 | 49,300 |
2020/01/16 | 1,039 | 1,060 | 1,033 | 1,049 | 66,200 |
2020/01/15 | 1,048 | 1,054 | 1,030 | 1,039 | 27,600 |
2020/01/14 | 1,100 | 1,100 | 1,043 | 1,051 | 100,400 |
2020/01/10 | 1,041 | 1,066 | 1,015 | 1,046 | 87,000 |
2020/01/09 | 1,055 | 1,055 | 1,017 | 1,030 | 109,500 |
2020/01/08 | 1,040 | 1,065 | 1,005 | 1,028 | 106,700 |
2020/01/07 | 1,044 | 1,100 | 1,042 | 1,067 | 105,200 |
2020/01/06 | 1,085 | 1,110 | 1,056 | 1,056 | 106,700 |