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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,588 | 1,630 | 1,588 | 1,609 | 117,700 |
| 2022/12/29 | 1,545 | 1,600 | 1,537 | 1,599 | 184,400 |
| 2022/12/28 | 1,615 | 1,620 | 1,571 | 1,586 | 636,600 |
| 2022/12/27 | 1,630 | 1,648 | 1,606 | 1,620 | 189,100 |
| 2022/12/26 | 1,560 | 1,607 | 1,554 | 1,592 | 162,400 |
| 2022/12/23 | 1,563 | 1,577 | 1,539 | 1,560 | 237,800 |
| 2022/12/22 | 1,603 | 1,616 | 1,560 | 1,584 | 227,600 |
| 2022/12/21 | 1,585 | 1,633 | 1,562 | 1,596 | 515,200 |
| 2022/12/20 | 1,716 | 1,747 | 1,533 | 1,567 | 770,900 |
| 2022/12/19 | 1,742 | 1,750 | 1,691 | 1,733 | 291,000 |
| 2022/12/16 | 1,818 | 1,843 | 1,760 | 1,760 | 316,900 |
| 2022/12/15 | 1,811 | 1,868 | 1,811 | 1,851 | 227,100 |
| 2022/12/14 | 1,750 | 1,815 | 1,750 | 1,815 | 375,600 |
| 2022/12/13 | 1,752 | 1,765 | 1,741 | 1,750 | 116,800 |
| 2022/12/12 | 1,744 | 1,761 | 1,742 | 1,752 | 82,100 |
| 2022/12/09 | 1,726 | 1,768 | 1,721 | 1,765 | 118,900 |
| 2022/12/08 | 1,735 | 1,755 | 1,706 | 1,738 | 105,000 |
| 2022/12/07 | 1,674 | 1,745 | 1,667 | 1,735 | 133,700 |
| 2022/12/06 | 1,740 | 1,740 | 1,691 | 1,699 | 235,100 |
| 2022/12/05 | 1,763 | 1,776 | 1,736 | 1,744 | 145,800 |
| 2022/12/02 | 1,774 | 1,786 | 1,755 | 1,780 | 134,700 |
| 2022/12/01 | 1,759 | 1,797 | 1,740 | 1,774 | 234,400 |
| 2022/11/30 | 1,788 | 1,788 | 1,738 | 1,740 | 205,000 |
| 2022/11/29 | 1,760 | 1,786 | 1,733 | 1,783 | 174,700 |
| 2022/11/28 | 1,765 | 1,785 | 1,754 | 1,772 | 173,700 |
| 2022/11/25 | 1,766 | 1,791 | 1,755 | 1,770 | 175,700 |
| 2022/11/24 | 1,747 | 1,764 | 1,728 | 1,763 | 272,400 |
| 2022/11/22 | 1,735 | 1,750 | 1,717 | 1,732 | 172,500 |
| 2022/11/21 | 1,703 | 1,741 | 1,702 | 1,730 | 169,400 |
| 2022/11/18 | 1,750 | 1,766 | 1,670 | 1,709 | 842,000 |
| 2022/11/17 | 1,685 | 1,728 | 1,672 | 1,722 | 273,700 |
| 2022/11/16 | 1,619 | 1,689 | 1,619 | 1,682 | 235,100 |
| 2022/11/15 | 1,606 | 1,639 | 1,594 | 1,626 | 193,900 |
| 2022/11/14 | 1,619 | 1,643 | 1,600 | 1,620 | 161,500 |
| 2022/11/11 | 1,617 | 1,632 | 1,603 | 1,615 | 256,900 |
| 2022/11/10 | 1,607 | 1,615 | 1,583 | 1,592 | 150,300 |
| 2022/11/09 | 1,591 | 1,614 | 1,582 | 1,606 | 208,700 |
| 2022/11/08 | 1,580 | 1,605 | 1,575 | 1,591 | 220,500 |
| 2022/11/07 | 1,503 | 1,571 | 1,483 | 1,571 | 315,400 |
| 2022/11/04 | 1,481 | 1,504 | 1,470 | 1,486 | 464,800 |
| 2022/11/02 | 1,507 | 1,528 | 1,492 | 1,498 | 663,000 |
| 2022/11/01 | 1,601 | 1,601 | 1,517 | 1,522 | 1,026,200 |
| 2022/10/31 | 1,575 | 1,613 | 1,516 | 1,605 | 1,262,500 |
| 2022/10/28 | 1,669 | 1,669 | 1,625 | 1,642 | 476,100 |
| 2022/10/27 | 1,692 | 1,692 | 1,649 | 1,669 | 308,800 |
| 2022/10/26 | 1,715 | 1,726 | 1,690 | 1,690 | 163,300 |
| 2022/10/25 | 1,688 | 1,710 | 1,643 | 1,694 | 260,200 |
| 2022/10/24 | 1,715 | 1,719 | 1,667 | 1,687 | 280,300 |
| 2022/10/21 | 1,717 | 1,733 | 1,697 | 1,703 | 156,000 |
| 2022/10/20 | 1,689 | 1,727 | 1,676 | 1,725 | 221,900 |
| 2022/10/19 | 1,744 | 1,744 | 1,691 | 1,699 | 284,600 |
| 2022/10/18 | 1,696 | 1,748 | 1,690 | 1,745 | 314,600 |
| 2022/10/17 | 1,666 | 1,698 | 1,660 | 1,676 | 238,500 |
| 2022/10/14 | 1,634 | 1,691 | 1,625 | 1,679 | 287,300 |
| 2022/10/13 | 1,642 | 1,642 | 1,591 | 1,594 | 279,300 |
| 2022/10/12 | 1,653 | 1,675 | 1,611 | 1,650 | 249,200 |
| 2022/10/11 | 1,665 | 1,680 | 1,630 | 1,635 | 260,300 |
| 2022/10/07 | 1,670 | 1,689 | 1,648 | 1,677 | 259,300 |
| 2022/10/06 | 1,626 | 1,711 | 1,622 | 1,689 | 391,100 |
| 2022/10/05 | 1,646 | 1,670 | 1,613 | 1,621 | 566,400 |
| 2022/10/04 | 1,656 | 1,662 | 1,613 | 1,624 | 324,000 |
| 2022/10/03 | 1,576 | 1,634 | 1,551 | 1,631 | 260,000 |
| 2022/09/30 | 1,586 | 1,601 | 1,558 | 1,574 | 277,600 |
| 2022/09/29 | 1,614 | 1,652 | 1,593 | 1,626 | 313,000 |
| 2022/09/28 | 1,637 | 1,643 | 1,550 | 1,581 | 540,100 |
| 2022/09/27 | 1,654 | 1,676 | 1,642 | 1,656 | 336,400 |
| 2022/09/26 | 1,716 | 1,727 | 1,672 | 1,678 | 277,200 |
| 2022/09/22 | 1,700 | 1,745 | 1,697 | 1,742 | 185,000 |
| 2022/09/21 | 1,750 | 1,757 | 1,686 | 1,724 | 318,200 |
| 2022/09/20 | 1,776 | 1,806 | 1,750 | 1,764 | 215,000 |
| 2022/09/16 | 1,797 | 1,804 | 1,754 | 1,771 | 405,400 |
| 2022/09/15 | 1,800 | 1,805 | 1,760 | 1,801 | 217,800 |
| 2022/09/14 | 1,753 | 1,817 | 1,753 | 1,785 | 278,700 |
| 2022/09/13 | 1,822 | 1,831 | 1,792 | 1,806 | 200,200 |
| 2022/09/12 | 1,835 | 1,853 | 1,813 | 1,817 | 207,700 |
| 2022/09/09 | 1,797 | 1,834 | 1,781 | 1,825 | 372,600 |
| 2022/09/08 | 1,780 | 1,796 | 1,749 | 1,785 | 378,800 |
| 2022/09/07 | 1,833 | 1,838 | 1,730 | 1,751 | 675,500 |
| 2022/09/06 | 1,832 | 1,865 | 1,813 | 1,834 | 227,300 |
| 2022/09/05 | 1,820 | 1,837 | 1,776 | 1,825 | 269,800 |
| 2022/09/02 | 1,875 | 1,875 | 1,809 | 1,810 | 365,000 |
| 2022/09/01 | 1,869 | 1,896 | 1,847 | 1,858 | 233,100 |
| 2022/08/31 | 1,856 | 1,870 | 1,849 | 1,867 | 157,100 |
| 2022/08/30 | 1,855 | 1,877 | 1,831 | 1,877 | 226,700 |
| 2022/08/29 | 1,872 | 1,881 | 1,828 | 1,829 | 524,800 |
| 2022/08/26 | 1,906 | 1,918 | 1,873 | 1,896 | 485,000 |
| 2022/08/25 | 1,928 | 1,942 | 1,907 | 1,914 | 279,500 |
| 2022/08/24 | 1,917 | 1,928 | 1,895 | 1,919 | 324,300 |
| 2022/08/23 | 1,897 | 1,929 | 1,888 | 1,904 | 399,700 |
| 2022/08/22 | 1,962 | 1,999 | 1,923 | 1,932 | 515,000 |
| 2022/08/19 | 1,920 | 2,028 | 1,915 | 1,996 | 952,600 |
| 2022/08/18 | 1,903 | 1,939 | 1,893 | 1,926 | 290,200 |
| 2022/08/17 | 1,951 | 2,034 | 1,911 | 1,920 | 1,265,100 |
| 2022/08/16 | 1,872 | 1,934 | 1,843 | 1,931 | 663,900 |
| 2022/08/15 | 1,852 | 1,914 | 1,840 | 1,885 | 816,100 |
| 2022/08/12 | 1,900 | 1,909 | 1,822 | 1,840 | 1,495,600 |
| 2022/08/10 | 1,991 | 1,998 | 1,835 | 1,846 | 1,743,800 |
| 2022/08/09 | 2,211 | 2,241 | 2,017 | 2,028 | 2,900,700 |
| 2022/08/08 | 2,040 | 2,311 | 2,013 | 2,311 | 3,580,900 |
| 2022/08/05 | 1,966 | 1,977 | 1,891 | 1,911 | 527,400 |
| 2022/08/04 | 1,911 | 1,985 | 1,876 | 1,977 | 506,700 |
| 2022/08/03 | 1,832 | 1,931 | 1,804 | 1,910 | 570,400 |
| 2022/08/02 | 1,876 | 1,876 | 1,796 | 1,824 | 484,800 |
| 2022/08/01 | 1,875 | 1,899 | 1,855 | 1,886 | 153,800 |
| 2022/07/29 | 1,908 | 1,941 | 1,880 | 1,899 | 256,200 |
| 2022/07/28 | 1,866 | 1,905 | 1,802 | 1,898 | 855,700 |
| 2022/07/27 | 1,903 | 1,923 | 1,819 | 1,853 | 564,300 |
| 2022/07/26 | 1,900 | 1,926 | 1,891 | 1,909 | 235,400 |
| 2022/07/25 | 1,900 | 1,949 | 1,886 | 1,906 | 266,300 |
| 2022/07/22 | 1,941 | 1,959 | 1,908 | 1,916 | 387,300 |
| 2022/07/21 | 1,984 | 2,022 | 1,905 | 1,915 | 615,300 |
| 2022/07/20 | 2,044 | 2,076 | 1,975 | 1,985 | 470,500 |
| 2022/07/19 | 2,062 | 2,070 | 1,976 | 2,021 | 486,800 |
| 2022/07/15 | 2,020 | 2,054 | 1,974 | 2,034 | 679,800 |
| 2022/07/14 | 1,945 | 2,014 | 1,912 | 1,994 | 499,700 |
| 2022/07/13 | 1,901 | 1,945 | 1,848 | 1,945 | 607,500 |
| 2022/07/12 | 1,941 | 1,966 | 1,906 | 1,924 | 358,400 |
| 2022/07/11 | 1,947 | 2,030 | 1,926 | 1,945 | 543,600 |
| 2022/07/08 | 1,919 | 1,935 | 1,839 | 1,907 | 734,000 |
| 2022/07/07 | 1,906 | 1,949 | 1,864 | 1,883 | 594,400 |
| 2022/07/06 | 1,914 | 1,958 | 1,836 | 1,890 | 645,900 |
| 2022/07/05 | 1,922 | 1,929 | 1,816 | 1,889 | 1,086,200 |
| 2022/07/04 | 2,090 | 2,154 | 1,871 | 1,896 | 1,733,500 |
| 2022/07/01 | 2,107 | 2,177 | 2,022 | 2,070 | 1,348,200 |
| 2022/06/30 | 2,133 | 2,214 | 2,069 | 2,143 | 1,795,200 |
| 2022/06/29 | 2,026 | 2,158 | 2,008 | 2,118 | 2,159,200 |
| 2022/06/28 | 1,785 | 1,988 | 1,784 | 1,986 | 1,642,900 |
| 2022/06/27 | 1,830 | 1,840 | 1,754 | 1,786 | 798,900 |
| 2022/06/24 | 1,831 | 1,859 | 1,767 | 1,815 | 977,500 |
| 2022/06/23 | 1,730 | 1,845 | 1,712 | 1,806 | 1,191,400 |
| 2022/06/22 | 1,702 | 1,713 | 1,653 | 1,701 | 564,700 |
| 2022/06/21 | 1,599 | 1,708 | 1,575 | 1,689 | 886,600 |
| 2022/06/20 | 1,527 | 1,572 | 1,505 | 1,550 | 633,200 |
| 2022/06/17 | 1,446 | 1,473 | 1,404 | 1,467 | 399,900 |
| 2022/06/16 | 1,550 | 1,558 | 1,486 | 1,486 | 214,400 |
| 2022/06/15 | 1,530 | 1,592 | 1,492 | 1,519 | 359,800 |
| 2022/06/14 | 1,472 | 1,533 | 1,469 | 1,530 | 225,600 |
| 2022/06/13 | 1,469 | 1,506 | 1,468 | 1,494 | 192,200 |
| 2022/06/10 | 1,468 | 1,520 | 1,451 | 1,509 | 278,600 |
| 2022/06/09 | 1,460 | 1,513 | 1,441 | 1,498 | 300,300 |
| 2022/06/08 | 1,525 | 1,527 | 1,465 | 1,469 | 299,400 |
| 2022/06/07 | 1,539 | 1,564 | 1,478 | 1,518 | 438,200 |
| 2022/06/06 | 1,438 | 1,538 | 1,433 | 1,520 | 443,600 |
| 2022/06/03 | 1,405 | 1,423 | 1,390 | 1,422 | 94,700 |
| 2022/06/02 | 1,384 | 1,394 | 1,363 | 1,381 | 85,500 |
| 2022/06/01 | 1,381 | 1,398 | 1,381 | 1,391 | 80,000 |
| 2022/05/31 | 1,422 | 1,425 | 1,378 | 1,379 | 204,800 |
| 2022/05/30 | 1,451 | 1,477 | 1,434 | 1,443 | 227,400 |
| 2022/05/27 | 1,432 | 1,440 | 1,409 | 1,425 | 193,500 |
| 2022/05/26 | 1,380 | 1,429 | 1,374 | 1,413 | 115,900 |
| 2022/05/25 | 1,382 | 1,384 | 1,360 | 1,377 | 124,000 |
| 2022/05/24 | 1,412 | 1,424 | 1,371 | 1,372 | 166,700 |
| 2022/05/23 | 1,399 | 1,429 | 1,390 | 1,409 | 190,900 |
| 2022/05/20 | 1,378 | 1,389 | 1,350 | 1,381 | 244,900 |
| 2022/05/19 | 1,336 | 1,398 | 1,334 | 1,357 | 209,600 |
| 2022/05/18 | 1,372 | 1,396 | 1,359 | 1,378 | 283,900 |
| 2022/05/17 | 1,429 | 1,437 | 1,368 | 1,374 | 273,800 |
| 2022/05/16 | 1,457 | 1,475 | 1,406 | 1,427 | 339,700 |
| 2022/05/13 | 1,370 | 1,415 | 1,322 | 1,397 | 296,200 |
| 2022/05/12 | 1,404 | 1,412 | 1,354 | 1,368 | 248,700 |
| 2022/05/11 | 1,406 | 1,438 | 1,388 | 1,418 | 163,600 |
| 2022/05/10 | 1,421 | 1,445 | 1,404 | 1,416 | 190,400 |
| 2022/05/09 | 1,527 | 1,527 | 1,434 | 1,435 | 330,200 |
| 2022/05/06 | 1,518 | 1,539 | 1,494 | 1,539 | 266,700 |
| 2022/05/02 | 1,480 | 1,509 | 1,453 | 1,498 | 220,500 |
| 2022/04/28 | 1,513 | 1,518 | 1,465 | 1,508 | 426,500 |
| 2022/04/27 | 1,482 | 1,531 | 1,465 | 1,516 | 1,152,600 |
| 2022/04/26 | 1,528 | 1,541 | 1,481 | 1,522 | 457,000 |
| 2022/04/25 | 1,531 | 1,570 | 1,524 | 1,535 | 448,100 |
| 2022/04/22 | 1,613 | 1,632 | 1,560 | 1,588 | 513,200 |
| 2022/04/21 | 1,630 | 1,656 | 1,608 | 1,643 | 262,300 |
| 2022/04/20 | 1,685 | 1,685 | 1,638 | 1,642 | 345,200 |
| 2022/04/19 | 1,726 | 1,728 | 1,627 | 1,675 | 576,200 |
| 2022/04/18 | 1,720 | 1,749 | 1,703 | 1,726 | 312,500 |
| 2022/04/15 | 1,762 | 1,790 | 1,743 | 1,749 | 187,300 |
| 2022/04/14 | 1,786 | 1,800 | 1,724 | 1,775 | 251,400 |
| 2022/04/13 | 1,739 | 1,794 | 1,732 | 1,782 | 299,000 |
| 2022/04/12 | 1,741 | 1,762 | 1,692 | 1,718 | 406,800 |
| 2022/04/11 | 1,768 | 1,803 | 1,734 | 1,754 | 286,800 |
| 2022/04/08 | 1,780 | 1,812 | 1,722 | 1,784 | 703,000 |
| 2022/04/07 | 1,871 | 1,876 | 1,731 | 1,741 | 703,300 |
| 2022/04/06 | 1,838 | 1,897 | 1,822 | 1,886 | 495,900 |
| 2022/04/05 | 1,839 | 1,879 | 1,787 | 1,869 | 523,500 |
| 2022/04/04 | 1,833 | 1,841 | 1,760 | 1,809 | 520,800 |
| 2022/04/01 | 1,717 | 1,799 | 1,707 | 1,770 | 429,200 |
| 2022/03/31 | 1,735 | 1,757 | 1,711 | 1,736 | 322,900 |
| 2022/03/30 | 1,725 | 1,759 | 1,687 | 1,752 | 497,300 |
| 2022/03/29 | 1,630 | 1,732 | 1,621 | 1,703 | 622,300 |
| 2022/03/28 | 1,629 | 1,638 | 1,582 | 1,636 | 264,200 |
| 2022/03/25 | 1,600 | 1,623 | 1,549 | 1,619 | 404,500 |
| 2022/03/24 | 1,568 | 1,594 | 1,552 | 1,582 | 255,400 |
| 2022/03/23 | 1,589 | 1,600 | 1,540 | 1,589 | 411,800 |
| 2022/03/22 | 1,664 | 1,694 | 1,577 | 1,582 | 794,300 |
| 2022/03/18 | 1,465 | 1,634 | 1,460 | 1,629 | 1,048,100 |
| 2022/03/17 | 1,480 | 1,503 | 1,446 | 1,454 | 370,600 |
| 2022/03/16 | 1,459 | 1,481 | 1,426 | 1,467 | 307,000 |
| 2022/03/15 | 1,456 | 1,471 | 1,423 | 1,432 | 366,300 |
| 2022/03/14 | 1,550 | 1,588 | 1,426 | 1,473 | 1,108,500 |
| 2022/03/11 | 1,497 | 1,534 | 1,492 | 1,512 | 297,400 |
| 2022/03/10 | 1,465 | 1,526 | 1,465 | 1,506 | 429,500 |
| 2022/03/09 | 1,441 | 1,471 | 1,410 | 1,414 | 320,800 |
| 2022/03/08 | 1,433 | 1,480 | 1,423 | 1,437 | 418,600 |
| 2022/03/07 | 1,432 | 1,466 | 1,402 | 1,463 | 495,400 |
| 2022/03/04 | 1,542 | 1,565 | 1,485 | 1,513 | 339,400 |
| 2022/03/03 | 1,598 | 1,607 | 1,502 | 1,542 | 409,900 |
| 2022/03/02 | 1,553 | 1,576 | 1,536 | 1,558 | 278,100 |
| 2022/03/01 | 1,534 | 1,589 | 1,525 | 1,572 | 445,300 |
| 2022/02/28 | 1,438 | 1,541 | 1,434 | 1,504 | 534,800 |
| 2022/02/25 | 1,426 | 1,495 | 1,402 | 1,452 | 632,800 |
| 2022/02/24 | 1,497 | 1,530 | 1,368 | 1,383 | 949,000 |
| 2022/02/22 | 1,578 | 1,584 | 1,483 | 1,512 | 781,200 |
| 2022/02/21 | 1,632 | 1,648 | 1,581 | 1,607 | 565,300 |
| 2022/02/18 | 1,636 | 1,665 | 1,562 | 1,631 | 1,078,300 |
| 2022/02/17 | 1,462 | 1,658 | 1,462 | 1,636 | 1,693,900 |
| 2022/02/16 | 1,415 | 1,456 | 1,393 | 1,455 | 463,500 |
| 2022/02/15 | 1,387 | 1,420 | 1,374 | 1,400 | 322,600 |
| 2022/02/14 | 1,435 | 1,510 | 1,377 | 1,395 | 1,076,000 |
| 2022/02/10 | 1,407 | 1,430 | 1,398 | 1,421 | 318,100 |
| 2022/02/09 | 1,435 | 1,444 | 1,402 | 1,407 | 206,100 |
| 2022/02/08 | 1,450 | 1,463 | 1,418 | 1,429 | 229,500 |
| 2022/02/07 | 1,430 | 1,465 | 1,412 | 1,451 | 330,900 |
| 2022/02/04 | 1,397 | 1,446 | 1,385 | 1,425 | 344,800 |
| 2022/02/03 | 1,410 | 1,432 | 1,397 | 1,399 | 360,900 |
| 2022/02/02 | 1,471 | 1,487 | 1,410 | 1,423 | 523,500 |
| 2022/02/01 | 1,468 | 1,483 | 1,435 | 1,460 | 550,600 |
| 2022/01/31 | 1,461 | 1,494 | 1,398 | 1,439 | 789,700 |
| 2022/01/28 | 1,425 | 1,469 | 1,360 | 1,450 | 946,800 |
| 2022/01/27 | 1,434 | 1,459 | 1,363 | 1,388 | 877,900 |
| 2022/01/26 | 1,378 | 1,454 | 1,378 | 1,427 | 887,400 |
| 2022/01/25 | 1,388 | 1,417 | 1,351 | 1,370 | 416,800 |
| 2022/01/24 | 1,363 | 1,430 | 1,356 | 1,383 | 851,200 |
| 2022/01/21 | 1,307 | 1,369 | 1,283 | 1,369 | 618,900 |
| 2022/01/20 | 1,307 | 1,340 | 1,256 | 1,337 | 731,800 |
| 2022/01/19 | 1,318 | 1,370 | 1,307 | 1,307 | 420,000 |
| 2022/01/18 | 1,294 | 1,385 | 1,291 | 1,346 | 628,500 |
| 2022/01/17 | 1,308 | 1,356 | 1,291 | 1,310 | 443,500 |
| 2022/01/14 | 1,304 | 1,344 | 1,273 | 1,335 | 771,500 |
| 2022/01/13 | 1,297 | 1,344 | 1,265 | 1,324 | 1,535,300 |
| 2022/01/12 | 1,132 | 1,195 | 1,112 | 1,187 | 519,600 |
| 2022/01/11 | 1,101 | 1,157 | 1,080 | 1,133 | 962,700 |
| 2022/01/07 | 1,024 | 1,099 | 1,017 | 1,099 | 1,273,100 |
| 2022/01/06 | 950 | 966 | 937 | 949 | 197,000 |
| 2022/01/05 | 975 | 976 | 957 | 969 | 136,300 |
| 2022/01/04 | 997 | 997 | 973 | 977 | 155,100 |