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
2016/12/30 1,081 1,119 1,080 1,115 17,700
2016/12/29 1,133 1,135 1,081 1,102 36,900
2016/12/28 1,155 1,155 1,131 1,143 16,100
2016/12/27 1,136 1,169 1,128 1,155 25,500
2016/12/26 1,131 1,161 1,131 1,139 18,800
2016/12/22 1,134 1,170 1,111 1,143 19,100
2016/12/21 1,149 1,158 1,100 1,125 71,700
2016/12/20 1,232 1,249 1,151 1,158 54,300
2016/12/19 1,290 1,299 1,249 1,249 21,500
2016/12/16 1,290 1,299 1,273 1,299 44,800
2016/12/15 1,279 1,299 1,259 1,288 37,000
2016/12/14 1,260 1,280 1,249 1,274 18,600
2016/12/13 1,250 1,262 1,241 1,262 24,700
2016/12/12 1,166 1,269 1,166 1,250 76,800
2016/12/09 1,179 1,198 1,166 1,187 19,100
2016/12/08 1,211 1,211 1,152 1,165 20,800
2016/12/07 1,200 1,235 1,185 1,211 21,700
2016/12/06 1,239 1,247 1,213 1,213 13,300
2016/12/05 1,226 1,271 1,226 1,244 20,100
2016/12/02 1,240 1,272 1,212 1,243 19,800
2016/12/01 1,251 1,259 1,229 1,240 14,400
2016/11/30 1,252 1,274 1,237 1,245 26,100
2016/11/29 1,287 1,298 1,243 1,270 15,200
2016/11/28 1,248 1,285 1,248 1,257 14,700
2016/11/25 1,326 1,327 1,232 1,248 31,300
2016/11/24 1,325 1,372 1,285 1,316 61,500
2016/11/22 1,288 1,340 1,287 1,339 26,700
2016/11/21 1,265 1,322 1,265 1,287 40,700
2016/11/18 1,240 1,275 1,217 1,260 26,300
2016/11/17 1,250 1,270 1,234 1,270 14,000
2016/11/16 1,202 1,300 1,178 1,260 62,200
2016/11/15 1,203 1,242 1,173 1,226 28,400
2016/11/14 1,065 1,211 1,065 1,203 75,600
2016/11/11 1,216 1,227 1,150 1,155 35,100
2016/11/10 1,175 1,263 1,175 1,215 58,500
2016/11/09 1,216 1,216 1,100 1,151 77,000
2016/11/08 1,151 1,230 1,125 1,217 161,300
2016/11/07 1,337 1,349 1,219 1,270 98,500
2016/11/04 1,481 1,495 1,297 1,311 101,800
2016/11/02 1,550 1,573 1,525 1,525 27,300
2016/11/01 1,609 1,610 1,550 1,590 39,500
2016/10/31 1,600 1,643 1,562 1,604 49,600
2016/10/28 1,532 1,644 1,463 1,644 135,600
2016/10/27 1,567 1,570 1,515 1,532 73,200
2016/10/26 1,620 1,627 1,525 1,547 101,400
2016/10/25 1,700 1,728 1,429 1,598 349,900
2016/10/24 2,250 2,251 1,782 1,782 154,800
2016/10/21 2,340 2,370 2,281 2,282 22,000
2016/10/20 2,381 2,402 2,352 2,360 12,400
2016/10/19 2,351 2,435 2,351 2,402 16,000
2016/10/18 2,439 2,445 2,380 2,391 22,400
2016/10/17 2,447 2,457 2,401 2,424 48,800
2016/10/14 2,427 2,458 2,420 2,457 32,100
2016/10/13 2,360 2,450 2,360 2,440 53,200
2016/10/12 2,299 2,360 2,249 2,360 27,900
2016/10/11 2,300 2,345 2,246 2,310 17,500
2016/10/07 2,378 2,378 2,234 2,330 29,900
2016/10/06 2,383 2,400 2,329 2,388 44,700
2016/10/05 2,397 2,397 2,370 2,385 16,100
2016/10/04 2,392 2,397 2,371 2,397 18,800
2016/10/03 2,420 2,420 2,373 2,392 17,900
2016/09/30 2,400 2,419 2,365 2,414 25,200
2016/09/29 2,400 2,409 2,369 2,400 16,600
2016/09/28 2,400 2,430 2,350 2,430 19,900
2016/09/27 2,382 2,445 2,382 2,417 17,600
2016/09/26 2,318 2,450 2,315 2,449 39,200
2016/09/23 2,445 2,461 2,395 2,418 19,200
2016/09/21 2,350 2,464 2,350 2,395 20,900
2016/09/20 2,430 2,520 2,350 2,362 57,600
2016/09/16 2,490 2,507 2,357 2,430 32,100
2016/09/15 2,500 2,540 2,451 2,490 24,000
2016/09/14 2,587 2,602 2,300 2,564 47,500
2016/09/13 2,650 2,667 2,562 2,590 56,000
2016/09/12 2,500 2,698 2,488 2,596 89,000
2016/09/09 2,480 2,560 2,448 2,518 59,600
2016/09/08 2,380 2,490 2,380 2,475 52,800
2016/09/07 2,357 2,395 2,350 2,380 26,300
2016/09/06 2,300 2,369 2,282 2,369 23,100
2016/09/05 2,245 2,325 2,195 2,320 37,900
2016/09/02 2,220 2,253 2,207 2,225 15,600
2016/09/01 2,243 2,251 2,210 2,240 12,300
2016/08/31 2,199 2,250 2,181 2,243 23,700
2016/08/30 2,290 2,330 2,200 2,253 25,100
2016/08/29 2,160 2,340 2,160 2,295 12,700
2016/08/29 1 -> 3.00 分割
2016/08/26 6,540 6,700 6,410 6,570 4,900
2016/08/25 6,530 6,700 6,500 6,540 6,000
2016/08/24 6,530 6,710 6,530 6,670 3,200
2016/08/23 6,590 6,640 6,570 6,580 2,800
2016/08/22 6,670 6,670 6,540 6,570 2,200
2016/08/19 6,620 6,640 6,480 6,610 4,400
2016/08/18 6,380 6,560 6,370 6,420 3,400
2016/08/17 6,350 6,660 6,330 6,360 7,000
2016/08/16 6,530 6,580 6,450 6,510 3,200
2016/08/15 6,650 6,650 6,400 6,530 5,200
2016/08/12 6,350 6,650 6,350 6,580 7,400
2016/08/10 6,400 6,420 6,310 6,420 3,100
2016/08/09 6,150 6,410 6,000 6,410 20,500
2016/08/08 6,670 6,670 6,150 6,650 18,700
2016/08/05 7,050 7,050 6,710 6,730 21,600
2016/08/04 7,120 7,260 7,010 7,100 10,300
2016/08/03 7,040 7,300 7,030 7,110 25,500
2016/08/02 6,800 7,500 6,700 7,230 45,800
2016/08/01 6,250 6,820 6,230 6,700 59,900
2016/07/29 5,760 6,060 5,760 6,060 38,800
2016/07/28 5,690 5,690 5,540 5,560 5,100
2016/07/27 5,680 5,680 5,600 5,630 2,800
2016/07/26 5,580 5,640 5,450 5,630 9,500
2016/07/25 5,630 5,680 5,550 5,560 3,800
2016/07/22 5,600 5,760 5,540 5,630 5,300
2016/07/21 5,530 5,790 5,430 5,790 14,500
2016/07/20 5,510 5,610 5,510 5,610 3,600
2016/07/19 5,770 5,770 5,510 5,610 9,500
2016/07/15 5,800 5,860 5,620 5,690 10,300
2016/07/14 5,820 6,080 5,820 5,850 18,900
2016/07/13 5,500 5,810 5,380 5,750 17,000
2016/07/12 5,550 5,590 5,310 5,570 12,200
2016/07/11 5,800 5,940 5,580 5,640 10,300
2016/07/08 5,710 5,720 5,550 5,700 13,900
2016/07/07 5,870 6,070 5,650 5,780 14,500
2016/07/06 5,490 5,990 5,480 5,970 30,700
2016/07/05 5,590 5,700 5,300 5,570 38,100
2016/07/04 6,100 6,100 5,300 5,610 40,600
2016/07/01 5,880 6,200 5,750 6,130 53,600
2016/06/30 5,500 5,880 5,500 5,880 44,000
2016/06/29 5,080 5,380 5,030 5,350 38,800
2016/06/28 4,900 5,100 4,730 5,060 44,800
2016/06/27 4,435 4,945 4,435 4,900 43,600
2016/06/24 4,275 4,450 3,940 4,420 42,500
2016/06/23 4,290 4,290 4,065 4,250 16,600
2016/06/22 4,315 4,315 4,100 4,295 17,600
2016/06/21 4,180 4,350 4,180 4,330 7,500
2016/06/20 4,065 4,285 4,065 4,240 21,000
2016/06/17 4,395 4,395 4,050 4,135 29,700
2016/06/16 4,450 4,535 4,095 4,350 43,500
2016/06/15 4,450 4,550 4,425 4,450 13,600
2016/06/14 4,600 4,600 4,080 4,520 69,100
2016/06/13 4,105 4,925 4,065 4,570 110,100
2016/06/10 3,895 4,275 3,865 4,235 66,400
2016/06/09 3,780 3,895 3,715 3,895 23,300
2016/06/08 3,700 3,785 3,690 3,780 11,900
2016/06/07 3,765 3,770 3,620 3,710 11,300
2016/06/06 3,625 3,720 3,625 3,700 9,100
2016/06/03 3,750 3,850 3,710 3,710 22,000
2016/06/02 3,685 3,830 3,565 3,750 50,200
2016/06/01 3,450 3,845 3,450 3,755 60,900
2016/05/31 3,500 3,540 3,310 3,495 34,700
2016/05/30 3,555 3,655 3,205 3,520 85,600
2016/05/27 3,230 3,520 3,130 3,500 120,000
2016/05/26 2,939 3,170 2,933 3,160 39,300
2016/05/25 2,800 3,070 2,753 2,932 41,900
2016/05/24 2,740 2,799 2,660 2,785 15,200
2016/05/23 2,700 2,743 2,600 2,739 18,900
2016/05/20 2,500 2,750 2,485 2,690 40,500
2016/05/19 2,452 2,530 2,452 2,502 11,500
2016/05/18 2,475 2,524 2,420 2,470 17,400
2016/05/17 2,492 2,535 2,436 2,525 19,700
2016/05/16 2,555 2,567 2,502 2,535 37,900
2016/05/13 2,397 2,569 2,377 2,530 35,800
2016/05/12 2,395 2,405 2,263 2,395 18,300
2016/05/11 2,410 2,410 2,322 2,381 8,400
2016/05/10 2,400 2,407 2,361 2,407 6,000
2016/05/09 2,370 2,576 2,370 2,425 30,900
2016/05/06 2,250 2,330 2,250 2,330 5,400
2016/05/02 2,175 2,290 2,172 2,250 10,400
2016/04/28 2,300 2,340 2,251 2,291 9,900
2016/04/27 2,385 2,405 2,325 2,347 8,500
2016/04/26 2,380 2,400 2,252 2,385 27,600
2016/04/25 2,351 2,450 2,351 2,385 18,400
2016/04/22 2,360 2,380 2,300 2,350 24,900
2016/04/21 2,141 2,425 2,141 2,400 43,200
2016/04/20 2,087 2,154 2,055 2,154 16,600
2016/04/19 2,049 2,075 2,030 2,055 10,600
2016/04/18 1,990 2,010 1,975 2,000 5,300
2016/04/15 2,085 2,085 2,002 2,045 5,800
2016/04/14 2,070 2,119 2,040 2,085 9,900
2016/04/13 2,000 2,075 1,991 2,070 16,400
2016/04/12 1,901 2,000 1,901 2,000 8,700
2016/04/11 1,878 1,900 1,801 1,900 6,300
2016/04/08 1,750 1,840 1,708 1,840 5,400
2016/04/07 1,780 1,830 1,760 1,760 4,200
2016/04/06 1,760 1,810 1,760 1,783 3,900
2016/04/05 1,870 1,871 1,761 1,800 14,900
2016/04/04 1,890 1,900 1,866 1,871 6,100
2016/04/01 1,959 1,960 1,869 1,919 15,100
2016/03/31 1,970 1,990 1,952 1,960 9,600
2016/03/30 2,047 2,047 1,970 1,970 20,400
2016/03/29 2,050 2,109 2,050 2,050 10,100
2016/03/28 2,190 2,195 2,110 2,125 17,900
2016/03/25 2,200 2,230 2,170 2,195 36,000
2016/03/24 2,076 2,240 2,033 2,177 36,600
2016/03/23 2,068 2,081 2,030 2,060 14,900
2016/03/22 2,183 2,183 2,010 2,059 49,300
2016/03/18 2,175 2,220 2,001 2,140 161,300
2016/03/17 1,969 1,969 1,810 1,825 32,500
2016/03/16 1,734 1,920 1,700 1,910 24,700
2016/03/15 1,680 1,721 1,640 1,717 9,300
2016/03/14 1,686 1,720 1,665 1,670 4,900
2016/03/11 1,663 1,685 1,653 1,675 5,900
2016/03/10 1,678 1,678 1,650 1,663 2,800
2016/03/09 1,625 1,665 1,624 1,648 6,700
2016/03/08 1,707 1,709 1,655 1,684 10,300
2016/03/07 1,716 1,770 1,691 1,723 4,700
2016/03/04 1,672 1,717 1,672 1,698 7,800
2016/03/03 1,655 1,699 1,651 1,680 7,200
2016/03/02 1,621 1,650 1,613 1,650 6,400
2016/03/01 1,611 1,621 1,589 1,620 5,000
2016/02/29 1,673 1,673 1,588 1,610 7,600
2016/02/26 1,604 1,637 1,604 1,633 6,400
2016/02/25 1,666 1,674 1,600 1,635 9,500
2016/02/24 1,590 1,650 1,525 1,565 6,100
2016/02/23 1,680 1,750 1,554 1,630 31,900
2016/02/22 1,400 1,700 1,400 1,700 22,000
2016/02/19 1,460 1,460 1,385 1,400 7,500
2016/02/18 1,490 1,510 1,440 1,460 8,900
2016/02/17 1,373 1,480 1,373 1,435 9,300
2016/02/16 1,400 1,439 1,358 1,398 4,700
2016/02/15 1,452 1,452 1,353 1,400 10,100
2016/02/12 1,501 1,501 1,235 1,302 50,600
2016/02/10 1,680 1,700 1,573 1,620 6,500
2016/02/09 1,730 1,730 1,633 1,647 5,600
2016/02/08 1,725 1,760 1,701 1,760 1,100
2016/02/05 1,730 1,790 1,720 1,720 7,200
2016/02/04 1,750 1,799 1,750 1,759 1,800
2016/02/03 1,807 1,807 1,738 1,777 4,700
2016/02/02 1,855 1,861 1,820 1,826 9,100
2016/02/01 1,840 1,865 1,818 1,861 4,300
2016/01/29 1,812 1,813 1,759 1,800 8,600
2016/01/28 1,779 1,828 1,777 1,810 5,500
2016/01/27 1,790 1,795 1,755 1,779 7,600
2016/01/26 1,751 1,770 1,716 1,750 10,400
2016/01/25 1,779 1,827 1,720 1,819 9,900
2016/01/22 1,671 1,711 1,623 1,699 13,100
2016/01/21 1,712 1,815 1,613 1,613 21,100
2016/01/20 1,780 1,918 1,752 1,752 16,300
2016/01/19 1,757 1,853 1,757 1,775 4,300
2016/01/18 1,790 1,790 1,730 1,755 19,800
2016/01/15 1,950 1,973 1,812 1,852 8,000
2016/01/14 1,955 1,955 1,850 1,900 14,100
2016/01/13 1,985 2,020 1,962 1,990 7,300
2016/01/12 2,070 2,080 1,955 1,968 12,500
2016/01/08 2,107 2,128 2,060 2,102 8,200
2016/01/07 2,181 2,205 2,120 2,140 14,200
2016/01/06 2,089 2,238 2,089 2,205 27,600
2016/01/05 2,061 2,118 2,061 2,095 10,600
2016/01/04 2,131 2,163 2,066 2,080 17,200

このページの先頭へ