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
2026/05/01 3,025 3,095 2,971 2,988 201,800
2026/04/30 3,030 3,040 2,987 3,025 183,900
2026/04/28 3,035 3,070 3,020 3,070 89,700
2026/04/27 3,030 3,060 2,999 3,035 80,100
2026/04/24 3,035 3,065 2,985 3,025 98,300
2026/04/23 3,010 3,055 3,005 3,055 90,700
2026/04/22 3,065 3,070 2,991 3,035 87,000
2026/04/21 3,085 3,105 3,045 3,060 90,000
2026/04/20 3,120 3,145 3,080 3,095 46,400
2026/04/17 3,120 3,135 3,080 3,090 39,100
2026/04/16 3,155 3,185 3,125 3,125 44,700
2026/04/15 3,110 3,160 3,110 3,155 98,100
2026/04/14 3,165 3,165 3,085 3,105 53,100
2026/04/13 3,110 3,155 3,075 3,110 78,400
2026/04/10 3,130 3,140 3,100 3,115 51,800
2026/04/09 3,130 3,150 3,100 3,120 84,800
2026/04/08 3,135 3,140 3,095 3,135 122,200
2026/04/07 2,992 3,055 2,985 3,000 91,300
2026/04/06 2,950 2,983 2,925 2,956 239,200
2026/04/03 2,937 3,015 2,937 2,998 175,900
2026/03/27 2,949 2,985 2,936 2,968 112,900
2026/03/26 3,030 3,030 2,934 2,950 95,400
2026/03/25 3,020 3,045 3,010 3,020 81,700
2026/03/24 3,010 3,015 2,935 2,966 98,300
2026/03/23 3,010 3,010 2,913 2,922 186,300
2026/03/19 3,195 3,195 3,080 3,080 141,900
2026/03/18 3,280 3,310 3,250 3,310 55,700
2026/03/17 3,300 3,335 3,190 3,210 72,400
2026/03/16 3,295 3,300 3,225 3,270 91,600
2026/03/13 3,310 3,350 3,290 3,295 66,200
2026/03/12 3,455 3,460 3,315 3,345 139,000
2026/03/11 3,550 3,565 3,505 3,520 85,400
2026/03/10 3,510 3,515 3,420 3,500 113,500
2026/03/09 3,475 3,475 3,325 3,415 170,400
2026/03/06 3,540 3,615 3,505 3,615 112,200
2026/03/05 3,595 3,670 3,515 3,555 103,700
2026/03/04 3,610 3,610 3,390 3,460 179,500
2026/03/03 3,750 3,790 3,720 3,730 114,300
2026/03/02 3,690 3,805 3,665 3,790 96,000
2026/02/27 3,685 3,785 3,660 3,785 124,000
2026/02/26 3,620 3,685 3,600 3,660 95,200
2026/02/25 3,535 3,605 3,490 3,595 102,100
2026/02/24 3,565 3,575 3,465 3,475 60,800
2026/02/20 3,535 3,585 3,505 3,560 93,300
2026/02/19 3,620 3,620 3,525 3,560 149,000
2026/02/18 3,495 3,605 3,490 3,565 212,400
2026/02/17 3,450 3,515 3,395 3,460 158,000
2026/02/16 3,500 3,570 3,390 3,460 425,500
2026/02/13 3,220 3,260 3,185 3,220 227,600
2026/02/12 3,190 3,250 3,190 3,220 113,200
2026/02/10 3,115 3,225 3,105 3,215 115,800
2026/02/09 3,130 3,165 3,100 3,130 98,600
2026/02/06 3,055 3,080 3,030 3,080 50,200
2026/02/05 3,080 3,100 3,045 3,070 47,900
2026/02/04 3,035 3,055 3,005 3,050 32,600
2026/02/03 3,005 3,035 2,993 3,035 44,300
2026/02/02 3,010 3,045 2,966 2,970 80,900
2026/01/30 2,996 3,010 2,977 3,005 45,300
2026/01/29 3,000 3,000 2,957 2,999 70,600
2026/01/28 3,000 3,040 3,000 3,005 37,400
2026/01/27 2,994 3,035 2,967 3,030 70,600
2026/01/26 3,000 3,010 2,965 2,999 107,600
2026/01/23 3,090 3,125 3,040 3,050 62,100
2026/01/22 3,090 3,120 3,085 3,085 46,100
2026/01/21 3,075 3,115 3,075 3,080 67,400
2026/01/20 3,055 3,160 3,050 3,125 101,100
2026/01/19 3,120 3,120 3,045 3,080 93,200
2026/01/16 3,110 3,125 3,080 3,115 48,400
2026/01/15 3,050 3,105 3,045 3,105 61,500
2026/01/14 3,095 3,110 3,055 3,060 60,100
2026/01/13 3,100 3,110 3,040 3,050 71,700
2026/01/09 3,025 3,080 3,015 3,060 72,400
2026/01/08 3,050 3,055 3,010 3,010 59,900
2026/01/07 3,040 3,075 3,030 3,040 69,900
2026/01/06 2,983 3,070 2,981 3,055 104,900
2026/01/05 3,000 3,015 2,915 2,960 211,100

このページの先頭へ