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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,500 | 2,536 | 2,485 | 2,485 | 106,100 |
| 2024/12/27 | 2,449 | 2,508 | 2,448 | 2,500 | 140,600 |
| 2024/12/26 | 2,493 | 2,509 | 2,472 | 2,498 | 219,000 |
| 2024/12/25 | 2,528 | 2,528 | 2,485 | 2,502 | 74,900 |
| 2024/12/24 | 2,512 | 2,529 | 2,475 | 2,517 | 79,600 |
| 2024/12/23 | 2,530 | 2,544 | 2,499 | 2,529 | 91,300 |
| 2024/12/20 | 2,460 | 2,516 | 2,459 | 2,489 | 113,700 |
| 2024/12/19 | 2,424 | 2,469 | 2,406 | 2,440 | 107,200 |
| 2024/12/18 | 2,475 | 2,500 | 2,465 | 2,474 | 37,900 |
| 2024/12/17 | 2,514 | 2,527 | 2,474 | 2,482 | 78,400 |
| 2024/12/16 | 2,476 | 2,503 | 2,462 | 2,501 | 62,500 |
| 2024/12/13 | 2,461 | 2,518 | 2,461 | 2,476 | 89,100 |
| 2024/12/12 | 2,440 | 2,518 | 2,432 | 2,474 | 139,000 |
| 2024/12/11 | 2,430 | 2,453 | 2,413 | 2,435 | 84,500 |
| 2024/12/10 | 2,425 | 2,444 | 2,413 | 2,417 | 94,800 |
| 2024/12/09 | 2,463 | 2,466 | 2,421 | 2,447 | 73,200 |
| 2024/12/06 | 2,495 | 2,495 | 2,436 | 2,456 | 92,200 |
| 2024/12/05 | 2,479 | 2,511 | 2,475 | 2,495 | 66,800 |
| 2024/12/04 | 2,528 | 2,528 | 2,449 | 2,466 | 87,700 |
| 2024/12/03 | 2,502 | 2,534 | 2,488 | 2,510 | 84,700 |
| 2024/12/02 | 2,521 | 2,526 | 2,499 | 2,502 | 59,200 |
| 2024/11/29 | 2,549 | 2,561 | 2,503 | 2,532 | 57,300 |
| 2024/11/28 | 2,480 | 2,535 | 2,480 | 2,531 | 80,100 |
| 2024/11/27 | 2,520 | 2,540 | 2,462 | 2,506 | 164,100 |
| 2024/11/26 | 2,539 | 2,574 | 2,528 | 2,555 | 85,400 |
| 2024/11/25 | 2,549 | 2,567 | 2,517 | 2,523 | 152,400 |
| 2024/11/22 | 2,482 | 2,530 | 2,469 | 2,530 | 144,300 |
| 2024/11/21 | 2,453 | 2,484 | 2,433 | 2,482 | 130,200 |
| 2024/11/20 | 2,420 | 2,470 | 2,420 | 2,448 | 153,800 |
| 2024/11/19 | 2,429 | 2,469 | 2,391 | 2,418 | 171,900 |
| 2024/11/18 | 2,380 | 2,436 | 2,376 | 2,402 | 129,300 |
| 2024/11/15 | 2,365 | 2,445 | 2,364 | 2,422 | 189,500 |
| 2024/11/14 | 2,434 | 2,448 | 2,398 | 2,415 | 109,500 |
| 2024/11/13 | 2,420 | 2,500 | 2,407 | 2,452 | 152,900 |
| 2024/11/12 | 2,385 | 2,463 | 2,355 | 2,413 | 205,100 |
| 2024/11/11 | 2,520 | 2,532 | 2,363 | 2,384 | 296,800 |
| 2024/11/08 | 2,419 | 2,466 | 2,400 | 2,420 | 193,100 |
| 2024/11/07 | 2,374 | 2,424 | 2,370 | 2,409 | 110,700 |
| 2024/11/06 | 2,359 | 2,380 | 2,340 | 2,367 | 58,100 |
| 2024/11/05 | 2,348 | 2,360 | 2,322 | 2,337 | 74,700 |
| 2024/11/01 | 2,325 | 2,339 | 2,306 | 2,308 | 68,600 |
| 2024/10/31 | 2,332 | 2,363 | 2,332 | 2,348 | 56,500 |
| 2024/10/30 | 2,346 | 2,397 | 2,345 | 2,347 | 115,300 |
| 2024/10/29 | 2,305 | 2,343 | 2,305 | 2,333 | 65,600 |
| 2024/10/28 | 2,244 | 2,332 | 2,239 | 2,322 | 53,100 |
| 2024/10/25 | 2,293 | 2,294 | 2,236 | 2,244 | 67,000 |
| 2024/10/24 | 2,249 | 2,300 | 2,225 | 2,300 | 75,700 |
| 2024/10/23 | 2,280 | 2,305 | 2,271 | 2,271 | 41,400 |
| 2024/10/22 | 2,317 | 2,320 | 2,277 | 2,280 | 76,400 |
| 2024/10/21 | 2,323 | 2,348 | 2,316 | 2,317 | 34,200 |
| 2024/10/18 | 2,320 | 2,334 | 2,306 | 2,309 | 45,300 |
| 2024/10/17 | 2,331 | 2,378 | 2,331 | 2,337 | 31,700 |
| 2024/10/16 | 2,305 | 2,373 | 2,305 | 2,330 | 39,700 |
| 2024/10/15 | 2,320 | 2,380 | 2,311 | 2,350 | 70,700 |
| 2024/10/11 | 2,335 | 2,342 | 2,302 | 2,302 | 60,900 |
| 2024/10/10 | 2,336 | 2,363 | 2,334 | 2,347 | 63,400 |
| 2024/10/09 | 2,399 | 2,399 | 2,335 | 2,350 | 43,000 |
| 2024/10/08 | 2,388 | 2,408 | 2,341 | 2,358 | 91,600 |
| 2024/10/07 | 2,483 | 2,483 | 2,404 | 2,413 | 65,800 |
| 2024/10/04 | 2,415 | 2,447 | 2,415 | 2,418 | 40,400 |
| 2024/10/03 | 2,444 | 2,489 | 2,414 | 2,415 | 115,200 |
| 2024/10/02 | 2,371 | 2,400 | 2,340 | 2,344 | 53,100 |
| 2024/10/01 | 2,340 | 2,404 | 2,337 | 2,402 | 91,900 |
| 2024/09/30 | 2,383 | 2,418 | 2,304 | 2,308 | 169,200 |
| 2024/09/27 | 2,439 | 2,500 | 2,433 | 2,483 | 89,800 |
| 2024/09/26 | 2,390 | 2,438 | 2,384 | 2,438 | 68,300 |
| 2024/09/25 | 2,400 | 2,412 | 2,360 | 2,376 | 61,900 |
| 2024/09/24 | 2,401 | 2,431 | 2,390 | 2,399 | 54,300 |
| 2024/09/20 | 2,391 | 2,394 | 2,360 | 2,368 | 74,300 |
| 2024/09/19 | 2,335 | 2,358 | 2,325 | 2,341 | 61,500 |
| 2024/09/18 | 2,287 | 2,311 | 2,263 | 2,285 | 64,400 |
| 2024/09/17 | 2,256 | 2,290 | 2,236 | 2,287 | 71,700 |
| 2024/09/13 | 2,250 | 2,286 | 2,239 | 2,244 | 46,800 |
| 2024/09/12 | 2,251 | 2,268 | 2,211 | 2,245 | 73,500 |
| 2024/09/11 | 2,238 | 2,269 | 2,185 | 2,204 | 105,100 |
| 2024/09/10 | 2,280 | 2,298 | 2,252 | 2,252 | 66,000 |
| 2024/09/09 | 2,200 | 2,292 | 2,200 | 2,277 | 70,800 |
| 2024/09/06 | 2,336 | 2,360 | 2,281 | 2,293 | 99,200 |
| 2024/09/05 | 2,323 | 2,380 | 2,304 | 2,336 | 87,800 |
| 2024/09/04 | 2,389 | 2,401 | 2,315 | 2,323 | 169,200 |
| 2024/09/03 | 2,430 | 2,514 | 2,430 | 2,487 | 88,300 |
| 2024/09/02 | 2,518 | 2,519 | 2,407 | 2,429 | 79,300 |
| 2024/08/30 | 2,385 | 2,479 | 2,385 | 2,479 | 83,300 |
| 2024/08/29 | 2,402 | 2,418 | 2,381 | 2,385 | 56,100 |
| 2024/08/28 | 2,398 | 2,427 | 2,387 | 2,413 | 77,200 |
| 2024/08/27 | 2,401 | 2,401 | 2,350 | 2,398 | 84,900 |
| 2024/08/26 | 2,399 | 2,409 | 2,367 | 2,408 | 90,400 |
| 2024/08/23 | 2,393 | 2,418 | 2,360 | 2,389 | 58,900 |
| 2024/08/22 | 2,396 | 2,430 | 2,375 | 2,396 | 65,100 |
| 2024/08/21 | 2,390 | 2,410 | 2,370 | 2,389 | 56,400 |
| 2024/08/20 | 2,389 | 2,459 | 2,389 | 2,417 | 93,300 |
| 2024/08/19 | 2,440 | 2,440 | 2,357 | 2,358 | 112,300 |
| 2024/08/16 | 2,376 | 2,471 | 2,376 | 2,462 | 99,500 |
| 2024/08/15 | 2,318 | 2,357 | 2,294 | 2,326 | 133,100 |
| 2024/08/14 | 2,346 | 2,386 | 2,281 | 2,318 | 176,700 |
| 2024/08/13 | 2,235 | 2,333 | 2,201 | 2,326 | 242,400 |
| 2024/08/09 | 2,351 | 2,389 | 2,253 | 2,328 | 261,300 |
| 2024/08/08 | 2,300 | 2,352 | 2,250 | 2,316 | 173,700 |
| 2024/08/07 | 2,111 | 2,360 | 2,100 | 2,278 | 290,500 |
| 2024/08/06 | 2,107 | 2,195 | 2,068 | 2,135 | 288,400 |
| 2024/08/05 | 2,166 | 2,212 | 1,895 | 1,967 | 799,800 |
| 2024/08/02 | 2,406 | 2,463 | 2,345 | 2,352 | 395,500 |
| 2024/08/01 | 2,746 | 2,746 | 2,531 | 2,544 | 253,700 |
| 2024/07/31 | 2,710 | 2,813 | 2,671 | 2,813 | 139,000 |
| 2024/07/30 | 2,749 | 2,787 | 2,725 | 2,754 | 218,900 |
| 2024/07/29 | 2,770 | 2,815 | 2,739 | 2,796 | 93,700 |
| 2024/07/26 | 2,715 | 2,770 | 2,687 | 2,727 | 72,900 |
| 2024/07/25 | 2,716 | 2,727 | 2,675 | 2,689 | 219,000 |
| 2024/07/24 | 2,828 | 2,833 | 2,751 | 2,760 | 97,100 |
| 2024/07/23 | 2,801 | 2,833 | 2,785 | 2,812 | 89,800 |
| 2024/07/22 | 2,850 | 2,871 | 2,782 | 2,782 | 124,300 |
| 2024/07/19 | 2,938 | 2,938 | 2,842 | 2,878 | 109,700 |
| 2024/07/18 | 2,882 | 2,965 | 2,870 | 2,927 | 113,500 |
| 2024/07/17 | 2,930 | 2,971 | 2,916 | 2,923 | 116,800 |
| 2024/07/16 | 2,926 | 2,947 | 2,881 | 2,888 | 107,200 |
| 2024/07/12 | 2,785 | 2,946 | 2,778 | 2,926 | 260,200 |
| 2024/07/11 | 2,800 | 2,810 | 2,745 | 2,799 | 98,400 |
| 2024/07/10 | 2,823 | 2,841 | 2,751 | 2,770 | 123,800 |
| 2024/07/09 | 2,800 | 2,833 | 2,785 | 2,823 | 85,400 |
| 2024/07/08 | 2,844 | 2,863 | 2,801 | 2,801 | 128,400 |
| 2024/07/05 | 2,926 | 2,960 | 2,863 | 2,865 | 157,100 |
| 2024/07/04 | 2,805 | 2,900 | 2,801 | 2,876 | 151,600 |
| 2024/07/03 | 2,797 | 2,813 | 2,778 | 2,805 | 115,900 |
| 2024/07/02 | 2,735 | 2,804 | 2,730 | 2,785 | 112,300 |
| 2024/07/01 | 2,810 | 2,883 | 2,740 | 2,743 | 176,100 |
| 2024/06/28 | 2,811 | 2,844 | 2,800 | 2,800 | 81,000 |
| 2024/06/27 | 2,790 | 2,822 | 2,786 | 2,811 | 115,900 |
| 2024/06/26 | 2,840 | 2,840 | 2,779 | 2,801 | 114,500 |
| 2024/06/25 | 2,790 | 2,839 | 2,782 | 2,814 | 115,400 |
| 2024/06/24 | 2,747 | 2,792 | 2,744 | 2,768 | 76,000 |
| 2024/06/21 | 2,730 | 2,768 | 2,716 | 2,750 | 149,300 |
| 2024/06/20 | 2,769 | 2,778 | 2,600 | 2,713 | 266,900 |
| 2024/06/19 | 2,771 | 2,816 | 2,758 | 2,780 | 124,100 |
| 2024/06/18 | 2,775 | 2,820 | 2,761 | 2,769 | 174,800 |
| 2024/06/17 | 2,930 | 2,943 | 2,760 | 2,769 | 400,400 |
| 2024/06/14 | 2,880 | 3,025 | 2,849 | 3,000 | 238,000 |
| 2024/06/13 | 2,919 | 2,928 | 2,830 | 2,832 | 112,300 |
| 2024/06/12 | 2,835 | 2,898 | 2,830 | 2,880 | 103,500 |
| 2024/06/11 | 2,968 | 2,984 | 2,866 | 2,868 | 183,700 |
| 2024/06/10 | 2,908 | 3,005 | 2,908 | 2,984 | 183,300 |
| 2024/06/07 | 2,899 | 2,934 | 2,860 | 2,888 | 98,200 |
| 2024/06/06 | 2,900 | 2,909 | 2,838 | 2,855 | 150,900 |
| 2024/06/05 | 2,870 | 2,966 | 2,855 | 2,908 | 174,500 |
| 2024/06/04 | 2,876 | 2,896 | 2,851 | 2,887 | 219,700 |
| 2024/06/03 | 2,955 | 2,988 | 2,890 | 2,896 | 193,700 |
| 2024/05/31 | 2,879 | 2,926 | 2,842 | 2,905 | 275,400 |
| 2024/05/30 | 2,800 | 2,853 | 2,750 | 2,853 | 335,700 |
| 2024/05/29 | 2,914 | 2,944 | 2,854 | 2,861 | 222,000 |
| 2024/05/28 | 2,990 | 3,005 | 2,852 | 2,880 | 329,900 |
| 2024/05/27 | 2,998 | 3,035 | 2,949 | 2,989 | 260,000 |
| 2024/05/24 | 2,985 | 3,035 | 2,930 | 2,948 | 498,400 |
| 2024/05/23 | 3,250 | 3,250 | 3,060 | 3,100 | 495,000 |
| 2024/05/22 | 3,400 | 3,410 | 3,230 | 3,270 | 375,000 |
| 2024/05/21 | 3,460 | 3,480 | 3,385 | 3,425 | 256,400 |
| 2024/05/20 | 3,505 | 3,640 | 3,470 | 3,490 | 217,300 |
| 2024/05/17 | 3,500 | 3,560 | 3,465 | 3,535 | 107,600 |
| 2024/05/16 | 3,565 | 3,575 | 3,460 | 3,500 | 156,600 |
| 2024/05/15 | 3,515 | 3,570 | 3,485 | 3,515 | 133,200 |
| 2024/05/14 | 3,550 | 3,590 | 3,410 | 3,475 | 195,800 |
| 2024/05/13 | 3,620 | 3,625 | 3,440 | 3,550 | 386,900 |
| 2024/05/10 | 3,500 | 3,660 | 3,470 | 3,655 | 329,900 |
| 2024/05/09 | 3,475 | 3,535 | 3,425 | 3,460 | 235,300 |
| 2024/05/08 | 3,405 | 3,565 | 3,390 | 3,480 | 411,600 |
| 2024/05/07 | 3,325 | 3,410 | 3,265 | 3,400 | 251,500 |
| 2024/05/02 | 3,130 | 3,285 | 3,100 | 3,255 | 245,600 |
| 2024/05/01 | 3,410 | 3,410 | 3,170 | 3,230 | 472,100 |
| 2024/04/30 | 3,350 | 3,470 | 3,230 | 3,410 | 689,500 |
| 2024/04/26 | 3,000 | 3,110 | 2,971 | 3,090 | 199,500 |
| 2024/04/25 | 2,970 | 3,065 | 2,932 | 3,030 | 171,400 |
| 2024/04/24 | 3,095 | 3,105 | 3,015 | 3,040 | 128,700 |
| 2024/04/23 | 3,075 | 3,135 | 3,000 | 3,040 | 188,600 |
| 2024/04/22 | 3,065 | 3,105 | 2,961 | 3,025 | 157,800 |
| 2024/04/19 | 3,005 | 3,035 | 2,871 | 2,970 | 328,500 |
| 2024/04/18 | 3,010 | 3,085 | 2,932 | 3,060 | 160,900 |
| 2024/04/17 | 3,020 | 3,080 | 2,983 | 3,010 | 281,100 |
| 2024/04/16 | 3,125 | 3,145 | 2,951 | 2,973 | 380,800 |
| 2024/04/15 | 3,030 | 3,175 | 3,005 | 3,155 | 264,300 |
| 2024/04/12 | 2,949 | 3,100 | 2,921 | 3,100 | 293,600 |
| 2024/04/11 | 2,954 | 2,975 | 2,917 | 2,952 | 146,800 |
| 2024/04/10 | 3,005 | 3,020 | 2,940 | 2,972 | 290,000 |
| 2024/04/09 | 2,928 | 2,993 | 2,916 | 2,993 | 326,400 |
| 2024/04/08 | 2,791 | 2,870 | 2,781 | 2,833 | 224,700 |
| 2024/04/05 | 2,789 | 2,841 | 2,734 | 2,763 | 287,100 |
| 2024/04/04 | 2,791 | 2,890 | 2,776 | 2,889 | 294,400 |
| 2024/04/03 | 2,724 | 2,784 | 2,704 | 2,715 | 259,400 |
| 2024/04/02 | 2,908 | 2,909 | 2,763 | 2,774 | 391,800 |
| 2024/04/01 | 2,951 | 2,997 | 2,874 | 2,917 | 667,100 |
| 2024/03/29 | 2,770 | 2,898 | 2,758 | 2,851 | 515,500 |
| 2024/03/28 | 2,630 | 2,811 | 2,630 | 2,747 | 403,500 |
| 2024/03/27 | 2,600 | 2,639 | 2,561 | 2,567 | 153,600 |
| 2024/03/26 | 2,620 | 2,665 | 2,567 | 2,587 | 183,200 |
| 2024/03/25 | 2,602 | 2,670 | 2,562 | 2,627 | 192,400 |
| 2024/03/22 | 2,588 | 2,620 | 2,523 | 2,601 | 237,900 |
| 2024/03/21 | 2,540 | 2,634 | 2,528 | 2,553 | 429,300 |
| 2024/03/19 | 2,397 | 2,472 | 2,371 | 2,464 | 270,200 |
| 2024/03/18 | 2,405 | 2,475 | 2,366 | 2,396 | 216,600 |
| 2024/03/15 | 2,320 | 2,382 | 2,304 | 2,382 | 178,900 |
| 2024/03/14 | 2,269 | 2,330 | 2,233 | 2,315 | 140,800 |
| 2024/03/13 | 2,314 | 2,319 | 2,245 | 2,255 | 87,100 |
| 2024/03/12 | 2,276 | 2,310 | 2,251 | 2,300 | 109,600 |
| 2024/03/11 | 2,326 | 2,328 | 2,229 | 2,261 | 127,000 |
| 2024/03/08 | 2,325 | 2,409 | 2,323 | 2,354 | 163,000 |
| 2024/03/07 | 2,320 | 2,428 | 2,320 | 2,341 | 315,500 |
| 2024/03/06 | 2,237 | 2,359 | 2,220 | 2,302 | 267,500 |
| 2024/03/05 | 2,203 | 2,267 | 2,175 | 2,187 | 151,100 |
| 2024/03/04 | 2,260 | 2,266 | 2,175 | 2,210 | 192,300 |
| 2024/03/01 | 2,222 | 2,245 | 2,206 | 2,223 | 130,200 |
| 2024/02/29 | 2,262 | 2,287 | 2,227 | 2,246 | 145,400 |
| 2024/02/28 | 2,310 | 2,323 | 2,256 | 2,288 | 165,600 |
| 2024/02/27 | 2,338 | 2,375 | 2,296 | 2,304 | 156,500 |
| 2024/02/26 | 2,390 | 2,394 | 2,293 | 2,293 | 253,200 |
| 2024/02/22 | 2,236 | 2,394 | 2,236 | 2,390 | 308,300 |
| 2024/02/21 | 2,196 | 2,218 | 2,150 | 2,214 | 108,200 |
| 2024/02/20 | 2,272 | 2,272 | 2,181 | 2,192 | 220,700 |
| 2024/02/19 | 2,312 | 2,320 | 2,240 | 2,272 | 222,500 |
| 2024/02/16 | 2,151 | 2,305 | 2,121 | 2,262 | 539,300 |
| 2024/02/15 | 2,090 | 2,179 | 2,020 | 2,142 | 887,300 |
| 2024/02/14 | 1,913 | 1,916 | 1,845 | 1,851 | 323,900 |
| 2024/02/13 | 1,966 | 1,966 | 1,915 | 1,943 | 86,200 |
| 2024/02/09 | 1,937 | 1,971 | 1,935 | 1,938 | 68,600 |
| 2024/02/08 | 1,945 | 1,967 | 1,907 | 1,950 | 110,800 |
| 2024/02/07 | 1,910 | 1,955 | 1,910 | 1,944 | 86,900 |
| 2024/02/06 | 1,949 | 1,949 | 1,910 | 1,912 | 73,100 |
| 2024/02/05 | 1,911 | 1,964 | 1,904 | 1,960 | 87,600 |
| 2024/02/02 | 1,942 | 1,956 | 1,915 | 1,922 | 64,000 |
| 2024/02/01 | 1,967 | 1,984 | 1,906 | 1,926 | 149,400 |
| 2024/01/31 | 1,946 | 1,985 | 1,932 | 1,985 | 63,500 |
| 2024/01/30 | 1,995 | 2,010 | 1,961 | 1,961 | 67,300 |
| 2024/01/29 | 1,972 | 1,990 | 1,956 | 1,973 | 93,500 |
| 2024/01/26 | 1,957 | 2,024 | 1,954 | 1,967 | 150,300 |
| 2024/01/25 | 1,935 | 1,978 | 1,929 | 1,978 | 82,300 |
| 2024/01/24 | 1,938 | 1,974 | 1,934 | 1,945 | 92,200 |
| 2024/01/23 | 1,991 | 1,995 | 1,907 | 1,938 | 181,000 |
| 2024/01/22 | 1,925 | 1,974 | 1,916 | 1,962 | 147,700 |
| 2024/01/19 | 1,871 | 1,909 | 1,871 | 1,888 | 84,000 |
| 2024/01/18 | 1,853 | 1,896 | 1,853 | 1,867 | 105,600 |
| 2024/01/17 | 1,918 | 1,936 | 1,855 | 1,861 | 186,100 |
| 2024/01/16 | 1,956 | 1,963 | 1,916 | 1,918 | 105,300 |
| 2024/01/15 | 1,922 | 1,974 | 1,921 | 1,961 | 93,000 |
| 2024/01/12 | 1,962 | 1,978 | 1,918 | 1,937 | 152,800 |
| 2024/01/11 | 1,965 | 1,966 | 1,907 | 1,952 | 263,500 |
| 2024/01/10 | 1,989 | 2,006 | 1,965 | 1,965 | 136,800 |
| 2024/01/09 | 2,001 | 2,023 | 1,989 | 1,999 | 114,700 |
| 2024/01/05 | 2,020 | 2,040 | 1,993 | 2,000 | 69,000 |
| 2024/01/04 | 2,049 | 2,050 | 2,022 | 2,022 | 49,800 |