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 |
---|---|---|---|---|---|
2021/12/30 | 960 | 1,011 | 947 | 1,006 | 242,000 |
2021/12/29 | 964 | 983 | 951 | 966 | 152,800 |
2021/12/28 | 989 | 996 | 965 | 981 | 398,500 |
2021/12/27 | 1,010 | 1,010 | 973 | 986 | 197,200 |
2021/12/24 | 951 | 1,020 | 947 | 1,010 | 471,600 |
2021/12/23 | 938 | 951 | 925 | 942 | 102,500 |
2021/12/22 | 925 | 939 | 920 | 931 | 111,300 |
2021/12/21 | 922 | 927 | 903 | 917 | 157,200 |
2021/12/20 | 922 | 930 | 901 | 904 | 176,800 |
2021/12/17 | 940 | 945 | 918 | 922 | 129,800 |
2021/12/16 | 930 | 940 | 920 | 940 | 165,800 |
2021/12/15 | 892 | 923 | 892 | 920 | 131,100 |
2021/12/14 | 921 | 921 | 891 | 902 | 255,500 |
2021/12/13 | 943 | 948 | 924 | 928 | 78,300 |
2021/12/10 | 945 | 951 | 931 | 940 | 84,000 |
2021/12/09 | 959 | 975 | 945 | 949 | 150,400 |
2021/12/08 | 947 | 948 | 925 | 929 | 122,200 |
2021/12/07 | 920 | 943 | 919 | 938 | 130,600 |
2021/12/06 | 911 | 913 | 897 | 905 | 71,100 |
2021/12/03 | 884 | 906 | 879 | 901 | 94,800 |
2021/12/02 | 878 | 892 | 860 | 869 | 210,500 |
2021/12/01 | 890 | 890 | 856 | 881 | 295,300 |
2021/11/30 | 928 | 942 | 887 | 890 | 198,700 |
2021/11/29 | 935 | 945 | 915 | 918 | 219,500 |
2021/11/26 | 952 | 953 | 932 | 947 | 129,900 |
2021/11/25 | 968 | 969 | 952 | 955 | 72,500 |
2021/11/24 | 980 | 980 | 951 | 957 | 108,400 |
2021/11/22 | 966 | 985 | 963 | 978 | 89,700 |
2021/11/19 | 976 | 980 | 960 | 966 | 47,600 |
2021/11/18 | 992 | 992 | 960 | 971 | 111,800 |
2021/11/17 | 997 | 999 | 987 | 990 | 92,200 |
2021/11/16 | 997 | 1,016 | 985 | 997 | 132,500 |
2021/11/15 | 960 | 1,003 | 960 | 993 | 249,400 |
2021/11/12 | 931 | 964 | 931 | 955 | 174,300 |
2021/11/11 | 954 | 954 | 926 | 938 | 189,800 |
2021/11/10 | 953 | 961 | 944 | 959 | 92,900 |
2021/11/09 | 964 | 979 | 945 | 955 | 142,600 |
2021/11/08 | 992 | 995 | 950 | 966 | 197,000 |
2021/11/05 | 998 | 1,010 | 973 | 986 | 135,100 |
2021/11/04 | 1,030 | 1,030 | 996 | 1,002 | 185,800 |
2021/11/02 | 1,028 | 1,055 | 1,011 | 1,033 | 343,700 |
2021/11/01 | 941 | 1,018 | 941 | 1,000 | 793,800 |
2021/10/29 | 936 | 936 | 905 | 911 | 390,400 |
2021/10/28 | 941 | 941 | 925 | 934 | 135,000 |
2021/10/27 | 956 | 958 | 939 | 948 | 85,800 |
2021/10/26 | 949 | 958 | 946 | 951 | 78,100 |
2021/10/25 | 945 | 954 | 938 | 943 | 119,400 |
2021/10/22 | 946 | 954 | 939 | 945 | 79,500 |
2021/10/21 | 950 | 963 | 942 | 947 | 120,100 |
2021/10/20 | 967 | 973 | 952 | 952 | 132,500 |
2021/10/19 | 959 | 973 | 959 | 960 | 157,700 |
2021/10/18 | 930 | 960 | 930 | 955 | 168,100 |
2021/10/15 | 930 | 931 | 916 | 924 | 262,000 |
2021/10/14 | 942 | 945 | 927 | 932 | 99,000 |
2021/10/13 | 955 | 955 | 934 | 939 | 94,800 |
2021/10/12 | 968 | 968 | 950 | 954 | 135,700 |
2021/10/11 | 949 | 970 | 945 | 970 | 100,900 |
2021/10/08 | 947 | 952 | 942 | 948 | 87,100 |
2021/10/07 | 939 | 960 | 926 | 941 | 130,400 |
2021/10/06 | 946 | 960 | 923 | 938 | 221,600 |
2021/10/05 | 954 | 958 | 928 | 942 | 262,000 |
2021/10/04 | 992 | 992 | 954 | 963 | 272,800 |
2021/10/01 | 993 | 1,004 | 980 | 990 | 125,400 |
2021/09/30 | 1,002 | 1,004 | 985 | 998 | 159,000 |
2021/09/29 | 982 | 1,010 | 982 | 1,010 | 76,800 |
2021/09/28 | 992 | 997 | 978 | 997 | 113,500 |
2021/09/27 | 1,005 | 1,006 | 988 | 991 | 134,200 |
2021/09/24 | 991 | 1,009 | 991 | 1,007 | 105,100 |
2021/09/22 | 980 | 991 | 971 | 980 | 174,100 |
2021/09/21 | 972 | 1,002 | 969 | 991 | 189,400 |
2021/09/17 | 1,003 | 1,022 | 1,001 | 1,017 | 76,600 |
2021/09/16 | 1,035 | 1,038 | 988 | 1,006 | 259,800 |
2021/09/15 | 1,048 | 1,048 | 1,026 | 1,030 | 74,700 |
2021/09/14 | 1,029 | 1,049 | 1,026 | 1,049 | 67,900 |
2021/09/13 | 1,040 | 1,046 | 1,020 | 1,023 | 79,100 |
2021/09/10 | 1,041 | 1,042 | 1,034 | 1,039 | 49,100 |
2021/09/09 | 1,043 | 1,048 | 1,033 | 1,034 | 37,000 |
2021/09/08 | 1,040 | 1,046 | 1,027 | 1,043 | 74,800 |
2021/09/07 | 1,057 | 1,058 | 1,030 | 1,037 | 98,100 |
2021/09/06 | 1,050 | 1,069 | 1,050 | 1,053 | 62,800 |
2021/09/03 | 1,057 | 1,060 | 1,040 | 1,046 | 69,000 |
2021/09/02 | 1,076 | 1,076 | 1,056 | 1,056 | 53,300 |
2021/09/01 | 1,062 | 1,078 | 1,052 | 1,075 | 69,500 |
2021/08/31 | 1,052 | 1,066 | 1,036 | 1,061 | 109,200 |
2021/08/30 | 1,033 | 1,057 | 1,033 | 1,046 | 54,300 |
2021/08/27 | 1,038 | 1,048 | 1,029 | 1,033 | 52,800 |
2021/08/26 | 1,033 | 1,042 | 1,025 | 1,035 | 41,200 |
2021/08/25 | 1,060 | 1,060 | 1,021 | 1,021 | 84,200 |
2021/08/24 | 1,020 | 1,058 | 1,020 | 1,057 | 119,500 |
2021/08/23 | 1,002 | 1,018 | 1,000 | 1,016 | 51,100 |
2021/08/20 | 1,008 | 1,024 | 989 | 999 | 122,000 |
2021/08/19 | 1,030 | 1,031 | 1,007 | 1,014 | 107,000 |
2021/08/18 | 1,021 | 1,035 | 998 | 1,034 | 134,700 |
2021/08/17 | 1,085 | 1,085 | 1,031 | 1,031 | 138,000 |
2021/08/16 | 1,075 | 1,090 | 1,044 | 1,071 | 142,200 |
2021/08/13 | 1,091 | 1,093 | 1,061 | 1,083 | 164,300 |
2021/08/12 | 1,024 | 1,094 | 1,024 | 1,090 | 365,900 |
2021/08/11 | 989 | 1,021 | 973 | 1,019 | 209,000 |
2021/08/10 | 992 | 996 | 958 | 980 | 304,400 |
2021/08/06 | 941 | 963 | 940 | 962 | 107,800 |
2021/08/05 | 950 | 954 | 938 | 944 | 100,800 |
2021/08/04 | 978 | 978 | 952 | 952 | 151,200 |
2021/08/03 | 983 | 993 | 972 | 975 | 120,200 |
2021/08/02 | 995 | 997 | 973 | 981 | 110,100 |
2021/07/30 | 993 | 1,002 | 982 | 984 | 74,800 |
2021/07/29 | 997 | 1,002 | 991 | 995 | 34,100 |
2021/07/28 | 1,010 | 1,010 | 992 | 995 | 64,000 |
2021/07/27 | 1,001 | 1,022 | 1,001 | 1,014 | 83,100 |
2021/07/26 | 1,003 | 1,013 | 999 | 1,001 | 66,900 |
2021/07/21 | 996 | 1,004 | 976 | 994 | 135,200 |
2021/07/20 | 991 | 996 | 977 | 982 | 159,700 |
2021/07/19 | 1,001 | 1,004 | 990 | 1,002 | 116,800 |
2021/07/16 | 1,012 | 1,029 | 1,006 | 1,013 | 96,900 |
2021/07/15 | 1,003 | 1,017 | 995 | 1,012 | 70,300 |
2021/07/14 | 1,008 | 1,011 | 994 | 1,003 | 59,500 |
2021/07/13 | 1,010 | 1,021 | 1,002 | 1,014 | 80,500 |
2021/07/12 | 1,001 | 1,010 | 994 | 1,006 | 108,100 |
2021/07/09 | 973 | 993 | 966 | 990 | 190,800 |
2021/07/08 | 1,005 | 1,005 | 982 | 986 | 160,800 |
2021/07/07 | 1,010 | 1,019 | 1,000 | 1,001 | 101,400 |
2021/07/06 | 1,036 | 1,037 | 1,011 | 1,016 | 127,300 |
2021/07/05 | 1,038 | 1,056 | 1,035 | 1,044 | 87,500 |
2021/07/02 | 1,033 | 1,047 | 1,029 | 1,034 | 49,100 |
2021/07/01 | 1,054 | 1,054 | 1,025 | 1,036 | 93,600 |
2021/06/30 | 1,040 | 1,053 | 1,030 | 1,049 | 71,000 |
2021/06/29 | 1,059 | 1,059 | 1,039 | 1,043 | 50,000 |
2021/06/28 | 1,045 | 1,061 | 1,037 | 1,058 | 126,500 |
2021/06/25 | 1,017 | 1,045 | 1,017 | 1,045 | 97,500 |
2021/06/24 | 1,017 | 1,022 | 1,007 | 1,017 | 95,300 |
2021/06/23 | 1,017 | 1,026 | 1,008 | 1,017 | 114,100 |
2021/06/22 | 1,013 | 1,031 | 1,007 | 1,026 | 102,100 |
2021/06/21 | 1,003 | 1,025 | 1,000 | 1,010 | 173,500 |
2021/06/18 | 1,057 | 1,057 | 1,017 | 1,030 | 203,200 |
2021/06/17 | 1,039 | 1,054 | 1,032 | 1,048 | 93,300 |
2021/06/16 | 1,038 | 1,056 | 1,026 | 1,054 | 130,500 |
2021/06/15 | 1,021 | 1,043 | 1,011 | 1,040 | 145,600 |
2021/06/14 | 1,055 | 1,055 | 1,000 | 1,010 | 192,900 |
2021/06/11 | 1,084 | 1,092 | 1,036 | 1,043 | 218,900 |
2021/06/10 | 1,037 | 1,084 | 1,037 | 1,074 | 275,400 |
2021/06/09 | 1,008 | 1,040 | 1,008 | 1,027 | 168,700 |
2021/06/08 | 999 | 1,021 | 993 | 1,008 | 160,100 |
2021/06/07 | 1,006 | 1,006 | 973 | 990 | 290,700 |
2021/06/04 | 1,026 | 1,038 | 1,001 | 1,008 | 205,800 |
2021/06/03 | 1,020 | 1,020 | 1,000 | 1,014 | 145,600 |
2021/06/02 | 1,001 | 1,026 | 1,000 | 1,022 | 87,900 |
2021/06/01 | 1,020 | 1,026 | 999 | 1,004 | 184,900 |
2021/05/31 | 1,031 | 1,043 | 992 | 1,006 | 194,000 |
2021/05/28 | 1,021 | 1,033 | 1,014 | 1,022 | 86,900 |
2021/05/27 | 1,019 | 1,035 | 1,018 | 1,020 | 95,700 |
2021/05/26 | 1,036 | 1,045 | 1,000 | 1,019 | 232,800 |
2021/05/25 | 1,061 | 1,068 | 1,037 | 1,038 | 160,300 |
2021/05/24 | 1,070 | 1,071 | 1,052 | 1,061 | 132,000 |
2021/05/21 | 1,075 | 1,089 | 1,066 | 1,077 | 106,000 |
2021/05/20 | 1,067 | 1,093 | 1,067 | 1,077 | 129,200 |
2021/05/19 | 1,061 | 1,079 | 1,055 | 1,061 | 83,500 |
2021/05/18 | 1,051 | 1,076 | 1,045 | 1,074 | 100,700 |
2021/05/17 | 1,070 | 1,084 | 1,042 | 1,046 | 115,900 |
2021/05/14 | 1,066 | 1,075 | 1,050 | 1,059 | 151,100 |
2021/05/13 | 1,062 | 1,069 | 1,037 | 1,046 | 177,900 |
2021/05/12 | 1,136 | 1,137 | 1,071 | 1,086 | 192,400 |
2021/05/11 | 1,112 | 1,122 | 1,103 | 1,110 | 93,800 |
2021/05/10 | 1,113 | 1,132 | 1,099 | 1,122 | 100,500 |
2021/05/07 | 1,085 | 1,119 | 1,085 | 1,112 | 114,000 |
2021/05/06 | 1,111 | 1,111 | 1,062 | 1,086 | 425,100 |
2021/04/30 | 1,133 | 1,156 | 1,126 | 1,141 | 223,300 |
2021/04/28 | 1,143 | 1,151 | 1,121 | 1,132 | 152,400 |
2021/04/27 | 1,172 | 1,172 | 1,142 | 1,159 | 119,900 |
2021/04/26 | 1,140 | 1,170 | 1,139 | 1,169 | 140,500 |
2021/04/23 | 1,148 | 1,172 | 1,120 | 1,130 | 216,800 |
2021/04/22 | 1,179 | 1,189 | 1,147 | 1,167 | 227,500 |
2021/04/21 | 1,203 | 1,214 | 1,146 | 1,156 | 404,500 |
2021/04/20 | 1,223 | 1,244 | 1,210 | 1,225 | 210,200 |
2021/04/19 | 1,205 | 1,275 | 1,185 | 1,251 | 447,200 |
2021/04/16 | 1,199 | 1,219 | 1,180 | 1,185 | 226,000 |
2021/04/15 | 1,185 | 1,196 | 1,172 | 1,192 | 74,800 |
2021/04/14 | 1,181 | 1,184 | 1,160 | 1,180 | 100,800 |
2021/04/13 | 1,175 | 1,194 | 1,165 | 1,182 | 103,300 |
2021/04/12 | 1,200 | 1,200 | 1,154 | 1,175 | 140,600 |
2021/04/09 | 1,186 | 1,207 | 1,172 | 1,184 | 121,200 |
2021/04/08 | 1,189 | 1,189 | 1,153 | 1,170 | 111,000 |
2021/04/07 | 1,176 | 1,196 | 1,173 | 1,187 | 99,200 |
2021/04/06 | 1,200 | 1,211 | 1,173 | 1,180 | 149,200 |
2021/04/05 | 1,221 | 1,221 | 1,197 | 1,198 | 85,300 |
2021/04/02 | 1,215 | 1,230 | 1,180 | 1,205 | 151,100 |
2021/04/01 | 1,228 | 1,239 | 1,186 | 1,199 | 207,900 |
2021/03/31 | 1,150 | 1,228 | 1,148 | 1,216 | 481,200 |
2021/03/30 | 1,120 | 1,159 | 1,118 | 1,136 | 146,300 |
2021/03/29 | 1,164 | 1,175 | 1,114 | 1,118 | 185,700 |
2021/03/26 | 1,147 | 1,155 | 1,125 | 1,134 | 164,600 |
2021/03/25 | 1,072 | 1,120 | 1,066 | 1,118 | 213,700 |
2021/03/24 | 1,145 | 1,150 | 1,082 | 1,087 | 357,700 |
2021/03/23 | 1,195 | 1,197 | 1,155 | 1,170 | 392,200 |
2021/03/22 | 1,110 | 1,183 | 1,097 | 1,170 | 585,000 |
2021/03/19 | 1,029 | 1,085 | 1,018 | 1,082 | 218,700 |
2021/03/18 | 1,038 | 1,046 | 1,020 | 1,035 | 142,500 |
2021/03/17 | 1,045 | 1,053 | 1,021 | 1,033 | 108,800 |
2021/03/16 | 1,030 | 1,059 | 1,030 | 1,052 | 138,400 |
2021/03/15 | 1,028 | 1,033 | 1,011 | 1,024 | 77,300 |
2021/03/12 | 1,024 | 1,032 | 1,008 | 1,022 | 74,300 |
2021/03/11 | 990 | 1,025 | 981 | 1,025 | 154,200 |
2021/03/10 | 1,000 | 1,008 | 980 | 986 | 112,000 |
2021/03/09 | 979 | 1,005 | 972 | 1,000 | 147,800 |
2021/03/08 | 1,000 | 1,012 | 965 | 976 | 261,000 |
2021/03/05 | 995 | 1,003 | 961 | 987 | 223,000 |
2021/03/04 | 1,027 | 1,029 | 980 | 995 | 377,000 |
2021/03/03 | 1,032 | 1,042 | 1,020 | 1,024 | 85,700 |
2021/03/02 | 1,041 | 1,060 | 1,023 | 1,031 | 177,900 |
2021/03/01 | 1,087 | 1,087 | 1,021 | 1,040 | 329,700 |
2021/02/26 | 1,085 | 1,120 | 1,060 | 1,085 | 388,300 |
2021/02/25 | 1,094 | 1,114 | 1,075 | 1,096 | 305,900 |
2021/02/24 | 1,060 | 1,120 | 1,045 | 1,065 | 380,900 |
2021/02/22 | 1,002 | 1,045 | 996 | 1,044 | 183,900 |
2021/02/19 | 1,006 | 1,021 | 976 | 987 | 233,400 |
2021/02/18 | 1,000 | 1,044 | 997 | 1,023 | 232,200 |
2021/02/17 | 1,017 | 1,022 | 972 | 990 | 361,100 |
2021/02/16 | 1,040 | 1,054 | 1,016 | 1,019 | 258,900 |
2021/02/15 | 1,080 | 1,133 | 1,039 | 1,049 | 644,700 |
2021/02/12 | 1,001 | 1,029 | 993 | 1,015 | 259,100 |
2021/02/10 | 980 | 997 | 973 | 996 | 85,400 |
2021/02/09 | 999 | 1,001 | 969 | 980 | 137,400 |
2021/02/08 | 1,010 | 1,013 | 986 | 1,002 | 91,900 |
2021/02/05 | 1,000 | 1,016 | 991 | 1,009 | 103,000 |
2021/02/04 | 980 | 1,012 | 976 | 994 | 166,300 |
2021/02/03 | 967 | 990 | 955 | 977 | 96,300 |
2021/02/02 | 948 | 976 | 945 | 972 | 118,100 |
2021/02/01 | 928 | 948 | 926 | 943 | 55,000 |
2021/01/29 | 961 | 961 | 921 | 934 | 183,100 |
2021/01/28 | 937 | 967 | 932 | 956 | 78,000 |
2021/01/27 | 970 | 979 | 951 | 967 | 47,900 |
2021/01/26 | 995 | 998 | 964 | 966 | 168,500 |
2021/01/25 | 975 | 1,034 | 969 | 1,004 | 289,300 |
2021/01/22 | 952 | 975 | 942 | 965 | 110,900 |
2021/01/21 | 950 | 966 | 938 | 955 | 134,800 |
2021/01/20 | 950 | 955 | 928 | 941 | 67,000 |
2021/01/19 | 925 | 955 | 925 | 945 | 151,400 |
2021/01/18 | 919 | 925 | 912 | 922 | 35,200 |
2021/01/15 | 905 | 922 | 896 | 920 | 115,000 |
2021/01/14 | 927 | 927 | 897 | 904 | 178,800 |
2021/01/13 | 950 | 950 | 921 | 927 | 88,700 |
2021/01/12 | 970 | 973 | 928 | 940 | 262,400 |
2021/01/08 | 940 | 974 | 940 | 968 | 262,300 |
2021/01/07 | 902 | 949 | 902 | 934 | 283,100 |
2021/01/06 | 900 | 914 | 879 | 887 | 144,800 |
2021/01/05 | 915 | 934 | 895 | 899 | 111,900 |
2021/01/04 | 902 | 930 | 898 | 915 | 106,400 |