ランドコンピュータ(3924)の株価時系列情報
ランドコンピュータ(3924)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 |
|---|---|---|---|---|---|
| 2025/08/22 | 944 | 952 | 943 | 949 | 56,600 |
| 2025/08/21 | 943 | 949 | 940 | 946 | 48,500 |
| 2025/08/20 | 929 | 944 | 928 | 942 | 64,800 |
| 2025/08/19 | 923 | 929 | 922 | 929 | 49,800 |
| 2025/08/18 | 907 | 921 | 906 | 920 | 91,700 |
| 2025/08/15 | 914 | 919 | 896 | 912 | 154,800 |
| 2025/08/14 | 921 | 926 | 878 | 907 | 487,100 |
| 2025/08/13 | 798 | 812 | 791 | 812 | 45,200 |
| 2025/08/12 | 795 | 800 | 792 | 800 | 29,400 |
| 2025/08/08 | 801 | 803 | 790 | 793 | 21,400 |
| 2025/08/07 | 794 | 807 | 793 | 801 | 22,300 |
| 2025/08/06 | 785 | 793 | 784 | 792 | 17,200 |
| 2025/08/05 | 787 | 790 | 787 | 788 | 15,200 |
| 2025/08/04 | 780 | 787 | 778 | 785 | 14,600 |
| 2025/08/01 | 781 | 785 | 781 | 785 | 12,500 |
| 2025/07/31 | 780 | 784 | 779 | 784 | 13,400 |
| 2025/07/30 | 778 | 780 | 777 | 780 | 9,200 |
| 2025/07/29 | 778 | 780 | 770 | 778 | 13,100 |
| 2025/07/28 | 770 | 777 | 766 | 777 | 16,300 |
| 2025/07/25 | 774 | 774 | 768 | 770 | 12,600 |
| 2025/07/24 | 769 | 774 | 766 | 772 | 21,000 |
| 2025/07/23 | 763 | 770 | 763 | 767 | 15,800 |
| 2025/07/22 | 763 | 764 | 761 | 763 | 16,200 |
| 2025/07/18 | 760 | 763 | 757 | 763 | 15,600 |
| 2025/07/17 | 765 | 765 | 760 | 761 | 17,600 |
| 2025/07/16 | 760 | 765 | 760 | 760 | 14,700 |
| 2025/07/15 | 771 | 771 | 760 | 760 | 17,200 |
| 2025/07/14 | 761 | 766 | 761 | 766 | 16,500 |
| 2025/07/11 | 778 | 778 | 765 | 771 | 27,500 |
| 2025/07/10 | 778 | 778 | 761 | 775 | 26,400 |
| 2025/07/09 | 754 | 765 | 754 | 765 | 14,100 |
| 2025/07/08 | 760 | 760 | 752 | 754 | 17,800 |
| 2025/07/07 | 760 | 767 | 760 | 760 | 20,300 |
| 2025/07/04 | 770 | 771 | 760 | 760 | 23,900 |
| 2025/07/03 | 775 | 781 | 767 | 771 | 23,000 |
| 2025/07/02 | 777 | 782 | 770 | 776 | 32,900 |
| 2025/07/01 | 788 | 788 | 776 | 785 | 38,000 |
| 2025/06/30 | 789 | 792 | 780 | 780 | 101,700 |
| 2025/06/27 | 765 | 765 | 751 | 759 | 27,300 |
| 2025/06/26 | 762 | 765 | 748 | 750 | 34,400 |
| 2025/06/25 | 746 | 763 | 739 | 759 | 65,500 |
| 2025/06/24 | 731 | 739 | 730 | 732 | 18,300 |
| 2025/06/23 | 730 | 746 | 729 | 732 | 47,800 |
| 2025/06/20 | 732 | 733 | 726 | 730 | 14,300 |
| 2025/06/19 | 730 | 733 | 721 | 730 | 21,600 |
| 2025/06/18 | 720 | 727 | 719 | 722 | 12,000 |
| 2025/06/17 | 720 | 720 | 714 | 720 | 7,700 |
| 2025/06/16 | 716 | 720 | 714 | 717 | 12,400 |
| 2025/06/13 | 722 | 723 | 713 | 716 | 9,400 |
| 2025/06/12 | 720 | 720 | 715 | 718 | 10,300 |
| 2025/06/11 | 722 | 725 | 718 | 720 | 7,900 |
| 2025/06/10 | 718 | 726 | 718 | 722 | 11,700 |
| 2025/06/09 | 728 | 730 | 718 | 718 | 30,900 |
| 2025/06/06 | 732 | 732 | 726 | 726 | 6,400 |
| 2025/06/05 | 728 | 731 | 726 | 730 | 11,900 |
| 2025/06/04 | 730 | 730 | 723 | 725 | 16,200 |
| 2025/06/03 | 720 | 730 | 719 | 730 | 16,300 |
| 2025/06/02 | 718 | 720 | 716 | 718 | 6,100 |
| 2025/05/30 | 710 | 717 | 710 | 717 | 12,200 |
| 2025/05/29 | 715 | 716 | 709 | 711 | 8,200 |
| 2025/05/28 | 720 | 720 | 706 | 710 | 21,000 |
| 2025/05/27 | 725 | 726 | 711 | 713 | 17,100 |
| 2025/05/26 | 718 | 725 | 714 | 725 | 10,000 |
| 2025/05/23 | 716 | 717 | 712 | 717 | 7,900 |
| 2025/05/22 | 710 | 714 | 709 | 713 | 9,600 |
| 2025/05/21 | 722 | 725 | 714 | 714 | 9,900 |
| 2025/05/20 | 729 | 729 | 722 | 722 | 9,800 |
| 2025/05/19 | 726 | 729 | 722 | 724 | 30,400 |
| 2025/05/16 | 721 | 724 | 715 | 724 | 14,500 |
| 2025/05/15 | 725 | 731 | 721 | 723 | 20,000 |
| 2025/05/14 | 716 | 733 | 716 | 733 | 93,700 |
| 2025/05/13 | 696 | 701 | 682 | 695 | 91,700 |
| 2025/05/12 | 687 | 698 | 687 | 695 | 24,400 |
| 2025/05/09 | 676 | 689 | 676 | 681 | 13,300 |
| 2025/05/08 | 674 | 680 | 673 | 675 | 11,900 |
| 2025/05/07 | 662 | 676 | 662 | 674 | 22,900 |
| 2025/05/02 | 673 | 673 | 660 | 663 | 16,100 |
| 2025/05/01 | 670 | 675 | 668 | 668 | 6,800 |
| 2025/04/30 | 673 | 675 | 669 | 673 | 8,000 |
| 2025/04/28 | 664 | 668 | 664 | 668 | 8,600 |
| 2025/04/25 | 664 | 664 | 661 | 662 | 6,600 |
| 2025/04/24 | 667 | 667 | 659 | 662 | 10,100 |
| 2025/04/23 | 665 | 665 | 660 | 660 | 4,500 |
| 2025/04/22 | 660 | 666 | 659 | 659 | 7,900 |
| 2025/04/21 | 665 | 667 | 658 | 663 | 7,800 |
| 2025/04/18 | 645 | 658 | 645 | 658 | 8,500 |
| 2025/04/17 | 640 | 646 | 636 | 645 | 4,200 |
| 2025/04/16 | 646 | 646 | 632 | 639 | 14,600 |
| 2025/04/15 | 652 | 652 | 643 | 646 | 9,100 |
| 2025/04/14 | 644 | 652 | 642 | 649 | 13,800 |
| 2025/04/11 | 634 | 638 | 617 | 634 | 21,300 |
| 2025/04/10 | 673 | 673 | 630 | 643 | 26,000 |
| 2025/04/09 | 650 | 697 | 601 | 623 | 246,400 |
| 2025/04/08 | 638 | 697 | 632 | 646 | 225,300 |
| 2025/04/07 | 597 | 628 | 597 | 618 | 109,600 |
| 2025/04/04 | 674 | 675 | 650 | 657 | 46,800 |
| 2025/04/03 | 682 | 684 | 668 | 684 | 55,000 |
| 2025/04/02 | 697 | 697 | 684 | 692 | 27,200 |
| 2025/04/01 | 698 | 698 | 684 | 690 | 35,500 |
| 2025/03/31 | 676 | 682 | 660 | 678 | 42,300 |
| 2025/03/28 | 682 | 690 | 680 | 682 | 14,100 |
| 2025/03/27 | 698 | 700 | 691 | 700 | 18,400 |
| 2025/03/26 | 700 | 700 | 696 | 698 | 25,800 |
| 2025/03/25 | 702 | 704 | 693 | 699 | 18,700 |
| 2025/03/24 | 698 | 703 | 698 | 698 | 33,200 |
| 2025/03/21 | 699 | 705 | 698 | 698 | 32,400 |
| 2025/03/19 | 697 | 699 | 696 | 699 | 13,900 |
| 2025/03/18 | 696 | 698 | 691 | 697 | 11,100 |
| 2025/03/17 | 700 | 700 | 690 | 691 | 30,400 |
| 2025/03/14 | 699 | 700 | 692 | 695 | 8,600 |
| 2025/03/13 | 693 | 695 | 690 | 695 | 11,100 |
| 2025/03/12 | 690 | 693 | 689 | 690 | 12,600 |
| 2025/03/11 | 682 | 690 | 679 | 690 | 13,400 |
| 2025/03/10 | 691 | 694 | 680 | 686 | 21,500 |
| 2025/03/07 | 674 | 682 | 673 | 681 | 10,700 |
| 2025/03/06 | 683 | 685 | 672 | 674 | 16,300 |
| 2025/03/05 | 683 | 683 | 673 | 680 | 11,100 |
| 2025/03/04 | 682 | 686 | 676 | 680 | 20,000 |
| 2025/03/03 | 679 | 690 | 677 | 682 | 37,900 |
| 2025/02/28 | 672 | 677 | 664 | 671 | 21,000 |
| 2025/02/27 | 670 | 673 | 666 | 667 | 19,700 |
| 2025/02/26 | 677 | 682 | 666 | 670 | 21,400 |
| 2025/02/25 | 669 | 679 | 669 | 677 | 12,200 |
| 2025/02/21 | 676 | 680 | 663 | 669 | 41,200 |
| 2025/02/20 | 682 | 683 | 677 | 678 | 11,300 |
| 2025/02/19 | 675 | 684 | 675 | 684 | 12,900 |
| 2025/02/18 | 680 | 681 | 674 | 675 | 18,300 |
| 2025/02/17 | 680 | 685 | 671 | 678 | 57,100 |
| 2025/02/14 | 705 | 705 | 674 | 676 | 28,700 |
| 2025/02/13 | 700 | 702 | 670 | 685 | 33,700 |
| 2025/02/12 | 699 | 704 | 686 | 694 | 21,700 |
| 2025/02/10 | 692 | 699 | 690 | 699 | 24,800 |
| 2025/02/07 | 701 | 708 | 687 | 687 | 34,600 |
| 2025/02/06 | 690 | 708 | 690 | 708 | 32,600 |
| 2025/02/05 | 692 | 692 | 685 | 689 | 18,200 |
| 2025/02/04 | 690 | 694 | 681 | 690 | 50,100 |
| 2025/02/03 | 660 | 693 | 658 | 678 | 75,000 |
| 2025/01/31 | 661 | 667 | 648 | 653 | 115,400 |
| 2025/01/30 | 677 | 679 | 650 | 650 | 182,600 |
| 2025/01/29 | 683 | 685 | 677 | 679 | 11,800 |
| 2025/01/28 | 685 | 686 | 676 | 676 | 24,600 |
| 2025/01/27 | 685 | 689 | 680 | 685 | 33,300 |
| 2025/01/24 | 685 | 685 | 674 | 677 | 23,400 |
| 2025/01/23 | 668 | 680 | 668 | 680 | 11,100 |
| 2025/01/22 | 670 | 671 | 666 | 668 | 12,900 |
| 2025/01/21 | 679 | 679 | 665 | 670 | 22,200 |
| 2025/01/20 | 661 | 674 | 659 | 674 | 19,600 |
| 2025/01/17 | 654 | 661 | 652 | 653 | 24,900 |
| 2025/01/16 | 672 | 672 | 657 | 658 | 39,500 |
| 2025/01/15 | 678 | 678 | 667 | 673 | 19,500 |
| 2025/01/14 | 672 | 675 | 668 | 668 | 21,000 |
| 2025/01/10 | 679 | 679 | 670 | 673 | 22,000 |
| 2025/01/09 | 685 | 688 | 676 | 676 | 21,500 |
| 2025/01/08 | 680 | 685 | 678 | 685 | 16,700 |
| 2025/01/07 | 685 | 685 | 675 | 676 | 25,600 |
| 2025/01/06 | 677 | 687 | 673 | 675 | 42,200 |
| 2024/12/30 | 680 | 689 | 675 | 675 | 38,400 |
| 2024/12/27 | 662 | 680 | 662 | 674 | 50,100 |
| 2024/12/26 | 655 | 660 | 654 | 660 | 46,400 |
| 2024/12/25 | 642 | 657 | 642 | 654 | 62,400 |
| 2024/12/24 | 638 | 643 | 636 | 640 | 56,500 |
| 2024/12/23 | 651 | 651 | 637 | 638 | 86,600 |
| 2024/12/20 | 654 | 656 | 649 | 652 | 69,000 |
| 2024/12/19 | 656 | 658 | 653 | 654 | 30,300 |
| 2024/12/18 | 662 | 662 | 658 | 658 | 49,300 |
| 2024/12/17 | 668 | 668 | 659 | 662 | 76,300 |
| 2024/12/16 | 664 | 669 | 661 | 668 | 40,200 |
| 2024/12/13 | 665 | 666 | 660 | 664 | 14,600 |
| 2024/12/12 | 668 | 668 | 660 | 661 | 33,800 |
| 2024/12/11 | 667 | 668 | 660 | 662 | 30,800 |
| 2024/12/10 | 674 | 674 | 665 | 666 | 15,600 |
| 2024/12/09 | 669 | 672 | 665 | 670 | 22,000 |
| 2024/12/06 | 677 | 677 | 660 | 663 | 34,200 |
| 2024/12/05 | 666 | 668 | 661 | 665 | 24,500 |
| 2024/12/04 | 672 | 675 | 663 | 667 | 23,400 |
| 2024/12/03 | 671 | 671 | 664 | 669 | 27,300 |
| 2024/12/02 | 677 | 677 | 666 | 671 | 20,000 |
| 2024/11/29 | 662 | 677 | 662 | 677 | 33,500 |
| 2024/11/28 | 659 | 668 | 656 | 656 | 27,600 |
| 2024/11/27 | 660 | 662 | 656 | 656 | 16,500 |
| 2024/11/26 | 664 | 666 | 655 | 658 | 22,000 |
| 2024/11/25 | 663 | 667 | 661 | 665 | 24,600 |
| 2024/11/22 | 653 | 667 | 653 | 662 | 25,500 |
| 2024/11/21 | 665 | 665 | 651 | 652 | 34,500 |
| 2024/11/20 | 666 | 671 | 657 | 658 | 30,400 |
| 2024/11/19 | 673 | 674 | 667 | 669 | 16,200 |
| 2024/11/18 | 656 | 676 | 656 | 673 | 29,100 |
| 2024/11/15 | 672 | 672 | 652 | 666 | 57,900 |
| 2024/11/14 | 678 | 682 | 666 | 672 | 97,300 |
| 2024/11/13 | 733 | 745 | 680 | 694 | 70,600 |
| 2024/11/12 | 731 | 741 | 731 | 733 | 14,200 |
| 2024/11/11 | 735 | 739 | 725 | 739 | 20,300 |
| 2024/11/08 | 736 | 742 | 728 | 729 | 14,800 |
| 2024/11/07 | 731 | 736 | 727 | 734 | 16,100 |
| 2024/11/06 | 727 | 733 | 725 | 728 | 19,500 |
| 2024/11/05 | 734 | 734 | 725 | 727 | 13,300 |
| 2024/11/01 | 733 | 739 | 721 | 725 | 22,300 |
| 2024/10/31 | 721 | 743 | 718 | 738 | 39,800 |
| 2024/10/30 | 752 | 752 | 720 | 720 | 105,500 |
| 2024/10/29 | 745 | 746 | 735 | 743 | 13,100 |