日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/06/13 2,759 2,759 2,695 2,710 82,200
2025/06/12 2,740 2,762 2,734 2,750 66,000
2025/06/11 2,775 2,777 2,740 2,740 74,100
2025/06/10 2,750 2,764 2,727 2,750 73,400
2025/06/09 2,747 2,751 2,710 2,744 83,000
2025/06/06 2,693 2,765 2,693 2,747 110,100
2025/06/05 2,680 2,694 2,672 2,673 33,900
2025/06/04 2,689 2,698 2,670 2,682 52,300
2025/06/03 2,671 2,689 2,666 2,689 56,600
2025/06/02 2,682 2,714 2,666 2,677 82,700
2025/05/30 2,621 2,691 2,616 2,683 101,400
2025/05/29 2,639 2,670 2,624 2,642 79,000
2025/05/28 2,625 2,671 2,612 2,637 124,000
2025/05/27 2,607 2,637 2,604 2,620 84,700
2025/05/26 2,578 2,603 2,576 2,602 54,900
2025/05/23 2,580 2,603 2,577 2,577 60,800
2025/05/22 2,551 2,588 2,546 2,580 54,700
2025/05/21 2,584 2,619 2,580 2,580 96,600
2025/05/20 2,630 2,640 2,584 2,584 109,000
2025/05/19 2,625 2,649 2,603 2,637 85,800
2025/05/16 2,637 2,666 2,630 2,655 113,700
2025/05/15 2,621 2,633 2,601 2,631 63,300
2025/05/14 2,602 2,655 2,586 2,651 103,800
2025/05/13 2,640 2,640 2,595 2,619 112,500
2025/05/12 2,602 2,625 2,599 2,625 100,300
2025/05/09 2,600 2,626 2,579 2,610 146,600
2025/05/08 2,566 2,590 2,551 2,586 78,300
2025/05/07 2,599 2,638 2,568 2,568 175,700
2025/05/02 2,586 2,603 2,557 2,577 190,300
2025/05/01 2,630 2,698 2,564 2,564 470,000
2025/04/30 2,511 2,548 2,490 2,530 184,900
2025/04/28 2,509 2,539 2,500 2,503 121,200
2025/04/25 2,526 2,533 2,500 2,518 69,800
2025/04/24 2,540 2,541 2,484 2,502 52,900
2025/04/23 2,531 2,543 2,504 2,520 131,200
2025/04/22 2,497 2,550 2,488 2,505 107,000
2025/04/21 2,513 2,527 2,486 2,498 95,600
2025/04/18 2,429 2,529 2,422 2,529 114,200
2025/04/17 2,392 2,430 2,381 2,420 61,100
2025/04/16 2,371 2,399 2,352 2,393 127,000
2025/04/15 2,333 2,367 2,329 2,358 92,400
2025/04/14 2,340 2,380 2,330 2,333 107,800
2025/04/11 2,200 2,325 2,170 2,311 138,000
2025/04/10 2,286 2,292 2,251 2,281 120,100
2025/04/09 2,155 2,155 2,081 2,119 132,700
2025/04/08 2,162 2,254 2,160 2,220 150,000
2025/04/07 1,998 2,123 1,969 2,051 340,600
2025/04/04 2,277 2,289 2,190 2,246 260,000
2025/04/03 2,315 2,360 2,291 2,351 134,000
2025/04/02 2,458 2,458 2,411 2,415 62,600
2025/04/01 2,491 2,511 2,463 2,469 68,300
2025/03/31 2,505 2,505 2,441 2,441 121,500
2025/03/28 2,595 2,599 2,557 2,571 69,900
2025/03/27 2,579 2,617 2,565 2,593 80,700
2025/03/26 2,605 2,610 2,580 2,599 83,100
2025/03/25 2,591 2,634 2,570 2,595 132,200
2025/03/24 2,501 2,573 2,480 2,566 106,900
2025/03/21 2,518 2,518 2,492 2,501 70,400
2025/03/19 2,500 2,530 2,498 2,516 70,600
2025/03/18 2,474 2,499 2,464 2,497 79,700
2025/03/17 2,430 2,464 2,422 2,454 53,000
2025/03/14 2,412 2,437 2,412 2,414 44,600
2025/03/13 2,444 2,449 2,412 2,412 32,700
2025/03/12 2,378 2,442 2,378 2,422 67,800
2025/03/11 2,395 2,395 2,338 2,378 92,500
2025/03/10 2,452 2,454 2,417 2,434 85,600
2025/03/07 2,480 2,486 2,442 2,454 71,700
2025/03/06 2,519 2,520 2,489 2,513 50,300
2025/03/05 2,500 2,517 2,471 2,509 84,000
2025/03/04 2,530 2,532 2,483 2,508 72,900
2025/03/03 2,505 2,533 2,493 2,527 141,200
2025/02/28 2,500 2,516 2,444 2,484 158,600
2025/02/27 2,452 2,525 2,452 2,518 189,700
2025/02/26 2,400 2,467 2,399 2,445 121,600
2025/02/25 2,401 2,438 2,397 2,411 125,200
2025/02/21 2,460 2,498 2,439 2,450 145,400
2025/02/20 2,520 2,526 2,461 2,481 131,200
2025/02/19 2,551 2,566 2,485 2,526 196,100
2025/02/18 2,533 2,562 2,525 2,548 199,000
2025/02/17 2,556 2,659 2,523 2,526 578,200
2025/02/14 2,851 2,871 2,802 2,826 173,200
2025/02/13 2,850 2,867 2,802 2,839 146,200
2025/02/12 2,789 2,810 2,765 2,802 60,300
2025/02/10 2,789 2,799 2,754 2,764 78,600
2025/02/07 2,809 2,812 2,779 2,789 48,200
2025/02/06 2,787 2,818 2,781 2,786 50,200
2025/02/05 2,797 2,820 2,757 2,779 78,100
2025/02/04 2,768 2,808 2,757 2,794 114,300
2025/02/03 2,706 2,749 2,692 2,729 83,200
2025/01/31 2,777 2,777 2,709 2,732 96,700
2025/01/30 2,733 2,775 2,729 2,775 56,500
2025/01/29 2,740 2,765 2,718 2,733 85,800
2025/01/28 2,639 2,755 2,639 2,742 181,400
2025/01/27 2,599 2,650 2,574 2,646 100,900
2025/01/24 2,525 2,593 2,510 2,565 81,000
2025/01/23 2,539 2,559 2,525 2,529 71,500
2025/01/22 2,501 2,560 2,497 2,542 104,800
2025/01/21 2,514 2,537 2,494 2,494 81,000
2025/01/20 2,454 2,524 2,446 2,514 88,800
2025/01/17 2,439 2,476 2,430 2,454 50,700
2025/01/16 2,448 2,459 2,426 2,439 48,600
2025/01/15 2,450 2,480 2,418 2,457 81,600
2025/01/14 2,442 2,455 2,390 2,406 69,000
2025/01/10 2,437 2,473 2,437 2,454 59,400
2025/01/09 2,469 2,511 2,436 2,453 92,300
2025/01/08 2,435 2,472 2,431 2,448 65,900
2025/01/07 2,473 2,473 2,433 2,435 82,100
2025/01/06 2,496 2,508 2,465 2,468 60,400

このページの先頭へ