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 |
---|---|---|---|---|---|
2023/12/29 | 2,039 | 2,057 | 2,012 | 2,057 | 72,700 |
2023/12/28 | 1,944 | 2,043 | 1,940 | 2,043 | 86,700 |
2023/12/27 | 2,023 | 2,027 | 1,989 | 2,027 | 134,400 |
2023/12/26 | 2,006 | 2,021 | 1,987 | 1,989 | 70,200 |
2023/12/25 | 2,058 | 2,060 | 1,997 | 2,006 | 52,200 |
2023/12/22 | 2,040 | 2,058 | 2,019 | 2,039 | 60,200 |
2023/12/21 | 2,050 | 2,064 | 2,036 | 2,045 | 69,900 |
2023/12/20 | 2,080 | 2,116 | 2,056 | 2,082 | 120,300 |
2023/12/19 | 1,999 | 2,064 | 1,991 | 2,059 | 81,100 |
2023/12/18 | 2,032 | 2,032 | 1,973 | 1,985 | 73,000 |
2023/12/15 | 1,952 | 2,038 | 1,952 | 2,032 | 79,800 |
2023/12/14 | 1,942 | 1,992 | 1,942 | 1,970 | 87,800 |
2023/12/13 | 1,970 | 1,970 | 1,931 | 1,941 | 70,000 |
2023/12/12 | 1,991 | 2,007 | 1,945 | 1,968 | 100,200 |
2023/12/11 | 2,008 | 2,025 | 1,945 | 1,951 | 127,300 |
2023/12/08 | 2,015 | 2,017 | 1,940 | 1,954 | 271,200 |
2023/12/07 | 2,102 | 2,120 | 2,027 | 2,032 | 142,200 |
2023/12/06 | 2,080 | 2,143 | 2,075 | 2,132 | 114,400 |
2023/12/05 | 2,200 | 2,226 | 2,068 | 2,070 | 220,100 |
2023/12/04 | 2,224 | 2,253 | 2,207 | 2,216 | 105,700 |
2023/12/01 | 2,222 | 2,259 | 2,218 | 2,224 | 149,700 |
2023/11/30 | 2,153 | 2,200 | 2,138 | 2,200 | 107,300 |
2023/11/29 | 2,167 | 2,199 | 2,145 | 2,157 | 106,200 |
2023/11/28 | 2,123 | 2,175 | 2,123 | 2,165 | 106,100 |
2023/11/27 | 2,120 | 2,145 | 2,109 | 2,124 | 71,900 |
2023/11/24 | 2,151 | 2,157 | 2,104 | 2,105 | 94,300 |
2023/11/22 | 2,050 | 2,145 | 2,045 | 2,131 | 158,400 |
2023/11/21 | 2,045 | 2,079 | 2,038 | 2,067 | 89,900 |
2023/11/20 | 2,050 | 2,066 | 2,022 | 2,030 | 62,900 |
2023/11/17 | 2,015 | 2,062 | 2,000 | 2,062 | 80,000 |
2023/11/16 | 2,006 | 2,037 | 1,989 | 2,019 | 58,500 |
2023/11/15 | 1,990 | 2,010 | 1,973 | 2,004 | 72,600 |
2023/11/14 | 2,006 | 2,012 | 1,970 | 1,970 | 60,400 |
2023/11/13 | 2,015 | 2,023 | 1,991 | 1,997 | 62,400 |
2023/11/10 | 2,017 | 2,033 | 1,989 | 2,012 | 104,000 |
2023/11/09 | 2,004 | 2,051 | 2,002 | 2,046 | 106,200 |
2023/11/08 | 2,067 | 2,075 | 2,008 | 2,008 | 117,900 |
2023/11/07 | 2,031 | 2,065 | 2,023 | 2,065 | 130,000 |
2023/11/06 | 2,020 | 2,068 | 1,997 | 2,063 | 184,200 |
2023/11/02 | 2,030 | 2,054 | 1,974 | 1,995 | 200,000 |
2023/11/01 | 1,936 | 2,032 | 1,905 | 2,030 | 668,800 |
2023/10/31 | 1,868 | 1,891 | 1,816 | 1,869 | 210,500 |
2023/10/30 | 1,890 | 1,905 | 1,862 | 1,891 | 123,600 |
2023/10/27 | 1,825 | 1,892 | 1,825 | 1,892 | 114,100 |
2023/10/26 | 1,826 | 1,848 | 1,805 | 1,813 | 61,000 |
2023/10/25 | 1,833 | 1,865 | 1,823 | 1,842 | 61,700 |
2023/10/24 | 1,790 | 1,831 | 1,753 | 1,831 | 135,000 |
2023/10/23 | 1,840 | 1,872 | 1,808 | 1,809 | 62,100 |
2023/10/20 | 1,825 | 1,864 | 1,825 | 1,842 | 53,900 |
2023/10/19 | 1,847 | 1,877 | 1,830 | 1,844 | 69,100 |
2023/10/18 | 1,859 | 1,875 | 1,833 | 1,866 | 61,700 |
2023/10/17 | 1,859 | 1,867 | 1,830 | 1,859 | 58,100 |
2023/10/16 | 1,847 | 1,855 | 1,808 | 1,818 | 85,700 |
2023/10/13 | 1,936 | 1,937 | 1,869 | 1,873 | 129,100 |
2023/10/12 | 1,922 | 1,949 | 1,899 | 1,949 | 179,500 |
2023/10/11 | 1,913 | 1,934 | 1,880 | 1,922 | 106,400 |
2023/10/10 | 1,900 | 1,926 | 1,889 | 1,914 | 112,600 |
2023/10/06 | 1,818 | 1,879 | 1,818 | 1,867 | 118,800 |
2023/10/05 | 1,759 | 1,812 | 1,753 | 1,808 | 90,700 |
2023/10/04 | 1,771 | 1,796 | 1,719 | 1,721 | 147,900 |
2023/10/03 | 1,883 | 1,883 | 1,822 | 1,822 | 89,100 |
2023/10/02 | 1,889 | 1,932 | 1,874 | 1,880 | 159,100 |
2023/09/29 | 1,869 | 1,913 | 1,833 | 1,856 | 135,800 |
2023/09/28 | 1,837 | 1,869 | 1,824 | 1,857 | 81,500 |
2023/09/27 | 1,799 | 1,841 | 1,796 | 1,841 | 75,200 |
2023/09/26 | 1,834 | 1,835 | 1,807 | 1,813 | 64,800 |
2023/09/25 | 1,845 | 1,855 | 1,829 | 1,834 | 52,400 |
2023/09/22 | 1,763 | 1,858 | 1,762 | 1,842 | 98,900 |
2023/09/21 | 1,846 | 1,864 | 1,781 | 1,785 | 86,300 |
2023/09/20 | 1,869 | 1,870 | 1,830 | 1,852 | 88,600 |
2023/09/19 | 1,793 | 1,859 | 1,782 | 1,856 | 147,400 |
2023/09/15 | 1,798 | 1,809 | 1,785 | 1,798 | 65,200 |
2023/09/14 | 1,783 | 1,798 | 1,771 | 1,787 | 46,000 |
2023/09/13 | 1,734 | 1,783 | 1,720 | 1,782 | 75,400 |
2023/09/12 | 1,715 | 1,748 | 1,711 | 1,735 | 58,300 |
2023/09/11 | 1,770 | 1,790 | 1,722 | 1,722 | 95,800 |
2023/09/08 | 1,762 | 1,786 | 1,762 | 1,774 | 58,500 |
2023/09/07 | 1,803 | 1,810 | 1,757 | 1,782 | 146,200 |
2023/09/06 | 1,830 | 1,835 | 1,801 | 1,821 | 93,700 |
2023/09/05 | 1,784 | 1,828 | 1,769 | 1,824 | 164,200 |
2023/09/04 | 1,765 | 1,785 | 1,759 | 1,778 | 77,500 |
2023/09/01 | 1,717 | 1,765 | 1,713 | 1,761 | 109,100 |
2023/08/31 | 1,722 | 1,737 | 1,713 | 1,720 | 31,200 |
2023/08/30 | 1,745 | 1,746 | 1,708 | 1,716 | 71,700 |
2023/08/29 | 1,709 | 1,749 | 1,702 | 1,743 | 117,500 |
2023/08/28 | 1,677 | 1,688 | 1,664 | 1,682 | 70,600 |
2023/08/25 | 1,623 | 1,673 | 1,622 | 1,671 | 71,200 |
2023/08/24 | 1,630 | 1,648 | 1,614 | 1,647 | 63,100 |
2023/08/23 | 1,598 | 1,629 | 1,583 | 1,628 | 115,700 |
2023/08/22 | 1,623 | 1,629 | 1,594 | 1,603 | 62,000 |
2023/08/21 | 1,610 | 1,618 | 1,593 | 1,607 | 124,800 |
2023/08/18 | 1,586 | 1,617 | 1,582 | 1,606 | 71,600 |
2023/08/17 | 1,601 | 1,616 | 1,573 | 1,615 | 117,000 |
2023/08/16 | 1,670 | 1,687 | 1,602 | 1,609 | 220,800 |
2023/08/15 | 1,734 | 1,739 | 1,667 | 1,692 | 155,700 |
2023/08/14 | 1,751 | 1,759 | 1,717 | 1,720 | 93,000 |
2023/08/10 | 1,729 | 1,755 | 1,721 | 1,745 | 99,600 |
2023/08/09 | 1,707 | 1,740 | 1,690 | 1,737 | 151,200 |
2023/08/08 | 1,658 | 1,718 | 1,644 | 1,700 | 183,600 |
2023/08/07 | 1,640 | 1,675 | 1,585 | 1,665 | 505,600 |
2023/08/04 | 1,708 | 1,745 | 1,707 | 1,719 | 109,700 |
2023/08/03 | 1,739 | 1,739 | 1,702 | 1,717 | 72,400 |
2023/08/02 | 1,761 | 1,780 | 1,739 | 1,739 | 153,300 |
2023/08/01 | 1,760 | 1,795 | 1,755 | 1,793 | 156,800 |
2023/07/31 | 1,770 | 1,780 | 1,743 | 1,757 | 188,200 |
2023/07/28 | 1,717 | 1,767 | 1,709 | 1,741 | 355,900 |
2023/07/27 | 1,733 | 1,760 | 1,732 | 1,749 | 102,300 |
2023/07/26 | 1,706 | 1,743 | 1,699 | 1,732 | 132,800 |
2023/07/25 | 1,718 | 1,718 | 1,694 | 1,706 | 82,100 |
2023/07/24 | 1,660 | 1,703 | 1,660 | 1,702 | 150,500 |
2023/07/21 | 1,650 | 1,662 | 1,644 | 1,651 | 43,600 |
2023/07/20 | 1,671 | 1,671 | 1,651 | 1,657 | 66,600 |
2023/07/19 | 1,659 | 1,673 | 1,645 | 1,673 | 63,100 |
2023/07/18 | 1,641 | 1,652 | 1,631 | 1,652 | 58,100 |
2023/07/14 | 1,636 | 1,651 | 1,617 | 1,639 | 60,700 |
2023/07/13 | 1,625 | 1,649 | 1,601 | 1,635 | 81,200 |
2023/07/12 | 1,639 | 1,668 | 1,625 | 1,626 | 119,100 |
2023/07/11 | 1,617 | 1,635 | 1,613 | 1,628 | 66,100 |
2023/07/10 | 1,605 | 1,619 | 1,596 | 1,611 | 86,600 |
2023/07/07 | 1,592 | 1,623 | 1,584 | 1,608 | 113,600 |
2023/07/06 | 1,657 | 1,674 | 1,625 | 1,625 | 141,700 |
2023/07/05 | 1,691 | 1,691 | 1,658 | 1,668 | 150,200 |
2023/07/04 | 1,699 | 1,712 | 1,683 | 1,705 | 101,100 |
2023/07/03 | 1,694 | 1,709 | 1,686 | 1,709 | 113,100 |
2023/06/30 | 1,691 | 1,701 | 1,673 | 1,683 | 81,700 |
2023/06/29 | 1,708 | 1,724 | 1,681 | 1,694 | 99,200 |
2023/06/28 | 1,685 | 1,708 | 1,680 | 1,708 | 157,800 |
2023/06/27 | 1,669 | 1,689 | 1,647 | 1,667 | 171,200 |
2023/06/26 | 1,701 | 1,707 | 1,673 | 1,673 | 128,800 |
2023/06/23 | 1,740 | 1,748 | 1,685 | 1,701 | 223,400 |
2023/06/22 | 1,745 | 1,746 | 1,719 | 1,726 | 149,500 |
2023/06/21 | 1,710 | 1,743 | 1,702 | 1,735 | 149,800 |
2023/06/20 | 1,713 | 1,722 | 1,683 | 1,720 | 145,800 |
2023/06/19 | 1,678 | 1,725 | 1,660 | 1,721 | 300,200 |
2023/06/16 | 1,611 | 1,642 | 1,595 | 1,642 | 257,100 |
2023/06/15 | 1,583 | 1,608 | 1,579 | 1,590 | 90,800 |
2023/06/14 | 1,583 | 1,593 | 1,573 | 1,588 | 110,800 |
2023/06/13 | 1,604 | 1,605 | 1,575 | 1,578 | 112,400 |
2023/06/12 | 1,599 | 1,610 | 1,592 | 1,596 | 82,700 |
2023/06/09 | 1,586 | 1,607 | 1,581 | 1,588 | 115,300 |
2023/06/08 | 1,565 | 1,603 | 1,565 | 1,585 | 205,000 |
2023/06/07 | 1,619 | 1,632 | 1,564 | 1,564 | 234,200 |
2023/06/06 | 1,593 | 1,603 | 1,574 | 1,602 | 162,600 |
2023/06/05 | 1,584 | 1,590 | 1,552 | 1,590 | 210,900 |
2023/06/02 | 1,519 | 1,562 | 1,519 | 1,562 | 240,100 |
2023/06/01 | 1,492 | 1,522 | 1,491 | 1,513 | 137,000 |
2023/05/31 | 1,510 | 1,529 | 1,497 | 1,505 | 128,500 |
2023/05/30 | 1,495 | 1,510 | 1,468 | 1,506 | 124,600 |
2023/05/29 | 1,450 | 1,505 | 1,442 | 1,504 | 243,200 |
2023/05/26 | 1,435 | 1,439 | 1,417 | 1,431 | 92,300 |
2023/05/25 | 1,448 | 1,450 | 1,415 | 1,425 | 103,100 |
2023/05/24 | 1,426 | 1,450 | 1,420 | 1,447 | 79,200 |
2023/05/23 | 1,441 | 1,454 | 1,418 | 1,426 | 139,300 |
2023/05/22 | 1,414 | 1,432 | 1,406 | 1,431 | 84,900 |
2023/05/19 | 1,375 | 1,426 | 1,364 | 1,413 | 219,400 |
2023/05/18 | 1,395 | 1,400 | 1,363 | 1,367 | 283,300 |
2023/05/17 | 1,419 | 1,419 | 1,392 | 1,394 | 158,800 |
2023/05/16 | 1,418 | 1,421 | 1,390 | 1,413 | 141,900 |
2023/05/15 | 1,385 | 1,412 | 1,379 | 1,412 | 144,400 |
2023/05/12 | 1,410 | 1,419 | 1,383 | 1,383 | 162,800 |
2023/05/11 | 1,410 | 1,421 | 1,394 | 1,421 | 147,400 |
2023/05/10 | 1,425 | 1,425 | 1,397 | 1,403 | 82,000 |
2023/05/09 | 1,397 | 1,418 | 1,384 | 1,410 | 112,500 |
2023/05/08 | 1,412 | 1,423 | 1,386 | 1,398 | 203,900 |
2023/05/02 | 1,379 | 1,419 | 1,360 | 1,399 | 313,100 |
2023/05/01 | 1,349 | 1,370 | 1,305 | 1,368 | 806,200 |
2023/04/28 | 1,421 | 1,424 | 1,386 | 1,409 | 306,400 |
2023/04/27 | 1,396 | 1,422 | 1,392 | 1,411 | 459,000 |
2023/04/26 | 1,402 | 1,410 | 1,380 | 1,388 | 150,800 |
2023/04/25 | 1,413 | 1,434 | 1,407 | 1,414 | 138,500 |
2023/04/24 | 1,418 | 1,429 | 1,395 | 1,401 | 136,700 |
2023/04/21 | 1,420 | 1,439 | 1,404 | 1,418 | 164,900 |
2023/04/20 | 1,406 | 1,427 | 1,396 | 1,421 | 139,800 |
2023/04/19 | 1,400 | 1,408 | 1,384 | 1,398 | 131,100 |
2023/04/18 | 1,382 | 1,396 | 1,372 | 1,393 | 108,200 |
2023/04/17 | 1,368 | 1,372 | 1,350 | 1,369 | 86,400 |
2023/04/14 | 1,366 | 1,378 | 1,361 | 1,371 | 88,700 |
2023/04/13 | 1,360 | 1,366 | 1,337 | 1,351 | 146,800 |
2023/04/12 | 1,389 | 1,399 | 1,365 | 1,366 | 131,800 |
2023/04/11 | 1,370 | 1,388 | 1,368 | 1,381 | 140,000 |
2023/04/10 | 1,382 | 1,394 | 1,362 | 1,366 | 73,000 |
2023/04/07 | 1,377 | 1,385 | 1,366 | 1,372 | 88,300 |
2023/04/06 | 1,364 | 1,390 | 1,357 | 1,378 | 129,600 |
2023/04/05 | 1,416 | 1,416 | 1,374 | 1,374 | 158,600 |
2023/04/04 | 1,426 | 1,432 | 1,403 | 1,425 | 98,400 |
2023/04/03 | 1,427 | 1,433 | 1,412 | 1,422 | 116,300 |
2023/03/31 | 1,419 | 1,424 | 1,395 | 1,406 | 117,300 |
2023/03/30 | 1,388 | 1,409 | 1,388 | 1,406 | 105,100 |
2023/03/29 | 1,375 | 1,409 | 1,372 | 1,388 | 177,400 |
2023/03/28 | 1,400 | 1,401 | 1,360 | 1,379 | 150,700 |
2023/03/27 | 1,373 | 1,396 | 1,370 | 1,391 | 140,700 |
2023/03/24 | 1,350 | 1,369 | 1,327 | 1,365 | 159,400 |
2023/03/23 | 1,324 | 1,349 | 1,317 | 1,348 | 92,400 |
2023/03/22 | 1,331 | 1,357 | 1,325 | 1,338 | 184,600 |
2023/03/20 | 1,350 | 1,364 | 1,301 | 1,301 | 221,000 |
2023/03/17 | 1,356 | 1,364 | 1,331 | 1,350 | 186,000 |
2023/03/16 | 1,330 | 1,356 | 1,314 | 1,342 | 298,900 |
2023/03/15 | 1,362 | 1,382 | 1,353 | 1,364 | 140,900 |
2023/03/14 | 1,362 | 1,377 | 1,333 | 1,336 | 265,600 |
2023/03/13 | 1,391 | 1,404 | 1,369 | 1,379 | 204,400 |
2023/03/10 | 1,436 | 1,443 | 1,409 | 1,416 | 259,100 |
2023/03/09 | 1,455 | 1,463 | 1,435 | 1,455 | 124,500 |
2023/03/08 | 1,425 | 1,446 | 1,412 | 1,443 | 244,400 |
2023/03/07 | 1,436 | 1,440 | 1,423 | 1,432 | 238,700 |
2023/03/06 | 1,476 | 1,478 | 1,441 | 1,441 | 240,700 |
2023/03/03 | 1,462 | 1,475 | 1,456 | 1,462 | 159,200 |
2023/03/02 | 1,471 | 1,485 | 1,453 | 1,459 | 192,600 |
2023/03/01 | 1,488 | 1,492 | 1,471 | 1,473 | 89,200 |
2023/02/28 | 1,495 | 1,515 | 1,483 | 1,489 | 114,200 |
2023/02/27 | 1,481 | 1,513 | 1,477 | 1,480 | 138,700 |
2023/02/24 | 1,499 | 1,502 | 1,466 | 1,482 | 439,500 |
2023/02/22 | 1,529 | 1,532 | 1,506 | 1,506 | 124,300 |
2023/02/21 | 1,567 | 1,579 | 1,533 | 1,541 | 138,500 |
2023/02/20 | 1,526 | 1,566 | 1,522 | 1,561 | 95,600 |
2023/02/17 | 1,534 | 1,548 | 1,515 | 1,515 | 196,100 |
2023/02/16 | 1,570 | 1,587 | 1,541 | 1,556 | 128,900 |
2023/02/15 | 1,555 | 1,593 | 1,540 | 1,561 | 270,100 |
2023/02/14 | 1,582 | 1,590 | 1,523 | 1,542 | 253,400 |
2023/02/13 | 1,568 | 1,604 | 1,505 | 1,574 | 806,600 |
2023/02/10 | 1,650 | 1,708 | 1,646 | 1,674 | 368,500 |
2023/02/09 | 1,600 | 1,647 | 1,600 | 1,644 | 122,300 |
2023/02/08 | 1,613 | 1,620 | 1,595 | 1,612 | 87,400 |
2023/02/07 | 1,620 | 1,630 | 1,602 | 1,613 | 103,900 |
2023/02/06 | 1,619 | 1,663 | 1,617 | 1,622 | 107,200 |
2023/02/03 | 1,626 | 1,639 | 1,610 | 1,616 | 62,400 |
2023/02/02 | 1,644 | 1,652 | 1,608 | 1,614 | 101,700 |
2023/02/01 | 1,621 | 1,640 | 1,620 | 1,633 | 53,100 |
2023/01/31 | 1,643 | 1,650 | 1,615 | 1,621 | 80,000 |
2023/01/30 | 1,668 | 1,674 | 1,637 | 1,656 | 58,700 |
2023/01/27 | 1,625 | 1,657 | 1,625 | 1,657 | 112,500 |
2023/01/26 | 1,636 | 1,655 | 1,618 | 1,625 | 63,400 |
2023/01/25 | 1,616 | 1,648 | 1,615 | 1,640 | 112,600 |
2023/01/24 | 1,624 | 1,631 | 1,605 | 1,607 | 68,400 |
2023/01/23 | 1,600 | 1,619 | 1,586 | 1,608 | 81,000 |
2023/01/20 | 1,577 | 1,590 | 1,566 | 1,577 | 79,800 |
2023/01/19 | 1,590 | 1,604 | 1,576 | 1,577 | 67,300 |
2023/01/18 | 1,578 | 1,624 | 1,554 | 1,611 | 123,100 |
2023/01/17 | 1,569 | 1,590 | 1,569 | 1,572 | 60,000 |
2023/01/16 | 1,580 | 1,599 | 1,560 | 1,571 | 131,200 |
2023/01/13 | 1,615 | 1,623 | 1,593 | 1,601 | 73,300 |
2023/01/12 | 1,653 | 1,653 | 1,593 | 1,617 | 137,300 |
2023/01/11 | 1,591 | 1,651 | 1,589 | 1,640 | 174,400 |
2023/01/10 | 1,585 | 1,608 | 1,578 | 1,585 | 90,300 |
2023/01/06 | 1,550 | 1,571 | 1,543 | 1,567 | 114,900 |
2023/01/05 | 1,561 | 1,577 | 1,552 | 1,577 | 141,400 |
2023/01/04 | 1,589 | 1,593 | 1,550 | 1,555 | 141,100 |