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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |