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

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
2026/03/11 927 927 916 916 20,700
2026/03/10 926 929 919 919 20,300
2026/03/09 911 924 907 921 25,900
2026/03/06 905 925 905 924 28,900
2026/03/05 917 925 900 902 50,600
2026/03/04 911 912 905 905 51,200
2026/03/03 926 926 915 917 54,200
2026/03/02 941 941 932 935 30,400
2026/02/27 935 945 930 941 25,700
2026/02/26 925 936 921 930 22,200
2026/02/25 916 922 914 918 26,600
2026/02/24 925 925 916 916 45,200
2026/02/20 932 932 925 925 19,700
2026/02/19 929 934 929 932 15,100
2026/02/18 920 936 917 925 31,900
2026/02/17 922 923 909 916 59,700
2026/02/16 920 923 918 921 40,800
2026/02/13 950 954 902 919 161,100
2026/02/12 1,002 1,010 998 1,010 36,200
2026/02/10 975 1,003 975 1,000 38,900
2026/02/09 980 980 972 975 24,500
2026/02/06 980 995 969 974 50,900
2026/02/05 971 980 971 980 12,300
2026/02/04 980 982 974 974 23,200
2026/02/03 980 990 980 983 16,600
2026/02/02 978 985 976 979 25,400
2026/01/30 969 973 966 973 12,000
2026/01/29 964 970 958 970 16,800
2026/01/28 967 967 963 964 10,800
2026/01/27 960 967 960 963 11,100
2026/01/26 970 974 960 961 20,300
2026/01/23 959 971 959 968 25,200
2026/01/22 960 960 954 957 12,400
2026/01/21 953 955 942 954 29,500
2026/01/20 966 967 950 960 51,100
2026/01/19 966 971 960 968 21,100
2026/01/16 969 969 959 961 12,700
2026/01/15 958 968 954 968 18,500
2026/01/14 967 970 958 958 29,400
2026/01/13 978 980 962 962 38,000
2026/01/09 971 974 967 967 14,400
2026/01/08 972 975 967 971 12,100
2026/01/07 965 977 965 969 24,200
2026/01/06 960 976 956 965 26,300
2026/01/05 953 960 950 950 36,200
2025/12/30 945 961 945 954 26,800
2025/12/29 938 956 938 946 39,900
2025/12/26 937 944 931 937 26,700
2025/12/25 930 939 925 935 11,700
2025/12/24 935 935 925 925 14,200
2025/12/23 932 939 930 930 11,200
2025/12/22 942 942 930 930 14,100
2025/12/19 938 942 936 938 7,700
2025/12/18 940 943 937 938 11,200
2025/12/17 935 944 935 940 12,900
2025/12/16 937 944 933 938 14,200
2025/12/15 927 936 922 933 15,800
2025/12/12 925 926 921 922 6,900
2025/12/11 920 924 918 921 12,900
2025/12/10 910 919 910 918 12,700
2025/12/09 919 919 908 910 25,100
2025/12/08 912 918 912 918 12,400
2025/12/05 925 925 911 912 24,900
2025/12/04 911 914 910 910 12,400
2025/12/03 911 912 908 910 10,000
2025/12/02 915 915 910 911 9,500
2025/12/01 915 917 908 908 35,000
2025/11/28 904 912 904 908 18,700
2025/11/27 910 910 903 903 13,600
2025/11/26 909 910 904 907 17,400
2025/11/25 903 905 899 905 21,200
2025/11/21 888 897 886 897 24,900
2025/11/20 893 897 888 889 29,200
2025/11/19 893 894 888 889 36,600
2025/11/18 887 895 885 892 40,700
2025/11/17 905 905 887 890 95,800
2025/11/14 925 925 900 905 193,000
2025/11/13 965 980 962 967 48,900
2025/11/12 974 980 968 972 32,900
2025/11/11 970 975 965 974 24,200
2025/11/10 957 975 957 970 19,200
2025/11/07 966 966 951 957 25,800
2025/11/06 963 967 958 961 13,700
2025/11/05 963 963 940 963 32,900
2025/11/04 974 975 955 963 45,500
2025/10/31 990 990 970 973 20,600
2025/10/30 981 987 965 986 45,800
2025/10/29 991 991 979 981 20,400
2025/10/28 1,000 1,000 987 990 23,000
2025/10/27 1,000 1,005 992 999 32,900
2025/10/24 1,000 1,002 989 1,002 39,200
2025/10/23 1,005 1,005 998 1,003 34,200
2025/10/22 983 1,004 975 1,004 63,200
2025/10/21 990 1,019 980 988 197,500
2025/10/20 951 954 940 945 19,400
2025/10/17 936 940 930 936 24,800
2025/10/16 950 955 937 940 37,100
2025/10/15 930 939 928 939 20,700
2025/10/14 905 935 904 921 50,800
2025/10/10 914 916 904 911 22,100
2025/10/09 924 926 913 915 30,600
2025/10/08 929 936 923 923 29,700
2025/10/07 926 935 916 929 24,800
2025/10/06 942 945 925 925 34,100
2025/10/03 914 931 899 924 38,900
2025/10/02 915 918 908 910 44,000
2025/10/01 942 943 919 920 59,400
2025/09/30 961 961 943 943 40,300
2025/09/29 967 976 951 960 42,300
2025/09/26 988 995 987 990 21,100
2025/09/25 990 990 980 983 20,600
2025/09/24 987 991 982 983 29,500
2025/09/22 980 988 979 982 18,000
2025/09/19 980 983 970 975 26,400
2025/09/18 982 982 966 980 28,900
2025/09/17 988 988 971 985 20,400
2025/09/16 968 988 964 985 45,300
2025/09/12 959 963 954 961 12,700
2025/09/11 964 964 954 957 17,000
2025/09/10 958 964 953 960 15,000
2025/09/09 956 966 950 954 19,800
2025/09/08 949 960 947 950 23,700
2025/09/05 949 951 942 949 29,300
2025/09/04 953 955 948 949 22,900
2025/09/03 956 963 950 952 24,500
2025/09/02 965 974 956 958 23,600
2025/09/01 975 975 960 962 39,200
2025/08/29 962 979 960 978 72,800
2025/08/28 941 952 941 952 22,500
2025/08/27 949 949 941 941 19,900
2025/08/26 954 954 938 949 40,300
2025/08/25 957 960 955 955 41,100
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

このページの先頭へ