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
2019/12/30 1,110 1,118 1,104 1,117 7,700
2019/12/27 1,113 1,121 1,107 1,107 6,700
2019/12/26 1,081 1,105 1,081 1,100 11,800
2019/12/25 1,115 1,115 1,080 1,080 11,800
2019/12/24 1,116 1,119 1,108 1,114 4,200
2019/12/23 1,130 1,130 1,114 1,114 6,200
2019/12/20 1,136 1,147 1,122 1,122 8,000
2019/12/19 1,179 1,182 1,157 1,157 10,500
2019/12/18 1,159 1,183 1,154 1,183 8,100
2019/12/17 1,152 1,159 1,152 1,159 2,500
2019/12/16 1,143 1,152 1,143 1,152 3,100
2019/12/13 1,154 1,155 1,141 1,152 4,300
2019/12/12 1,160 1,160 1,150 1,150 3,300
2019/12/11 1,142 1,149 1,142 1,143 1,700
2019/12/10 1,148 1,148 1,146 1,147 1,600
2019/12/09 1,139 1,148 1,129 1,148 5,000
2019/12/06 1,123 1,136 1,123 1,126 2,300
2019/12/05 1,152 1,152 1,120 1,120 3,600
2019/12/04 1,128 1,128 1,112 1,119 3,600
2019/12/03 1,089 1,145 1,083 1,142 15,900
2019/12/02 1,159 1,159 1,074 1,074 29,300
2019/11/29 1,164 1,164 1,158 1,158 2,900
2019/11/28 1,159 1,159 1,151 1,152 1,600
2019/11/27 1,160 1,160 1,151 1,151 3,500
2019/11/26 1,167 1,168 1,155 1,159 7,600
2019/11/25 1,151 1,159 1,148 1,159 5,100
2019/11/22 1,141 1,151 1,137 1,148 3,400
2019/11/21 1,145 1,149 1,142 1,148 2,700
2019/11/20 1,144 1,150 1,141 1,146 5,300
2019/11/19 1,120 1,144 1,116 1,144 5,100
2019/11/18 1,107 1,115 1,106 1,113 3,100
2019/11/15 1,116 1,116 1,110 1,115 2,500
2019/11/14 1,115 1,116 1,106 1,116 2,600
2019/11/13 1,124 1,124 1,114 1,114 700
2019/11/12 1,136 1,137 1,117 1,129 3,400
2019/11/11 1,133 1,135 1,110 1,133 4,000
2019/11/08 1,119 1,128 1,087 1,103 5,800
2019/11/07 1,135 1,135 1,118 1,118 2,300
2019/11/06 1,160 1,160 1,126 1,141 3,300
2019/11/05 1,172 1,173 1,159 1,171 4,100
2019/11/01 1,179 1,179 1,160 1,160 5,200
2019/10/31 1,183 1,192 1,155 1,171 9,300
2019/10/30 1,073 1,188 1,073 1,143 38,100
2019/10/29 1,067 1,115 1,038 1,115 35,000
2019/10/28 1,062 1,062 1,043 1,049 4,500
2019/10/25 1,061 1,061 1,043 1,043 5,800
2019/10/24 1,051 1,052 1,048 1,051 2,300
2019/10/23 1,050 1,061 1,047 1,049 900
2019/10/21 1,054 1,055 1,044 1,048 1,600
2019/10/18 1,061 1,061 1,046 1,050 1,700
2019/10/17 1,048 1,060 1,045 1,060 800
2019/10/16 1,059 1,059 1,038 1,048 3,800
2019/10/15 1,059 1,059 1,040 1,053 1,700
2019/10/11 1,045 1,055 1,030 1,036 3,100
2019/10/10 1,085 1,085 1,060 1,060 1,200
2019/10/09 1,057 1,087 1,053 1,087 3,200
2019/10/08 1,074 1,074 1,060 1,067 1,700
2019/10/07 1,034 1,069 1,021 1,069 2,500
2019/10/04 1,042 1,067 1,034 1,044 3,600
2019/10/03 1,036 1,070 1,036 1,053 2,900
2019/10/02 1,082 1,084 1,066 1,066 4,500
2019/10/01 1,094 1,094 1,079 1,083 2,700
2019/09/30 1,076 1,076 1,066 1,070 3,200
2019/09/27 1,084 1,091 1,082 1,082 5,200
2019/09/26 1,091 1,094 1,087 1,090 8,700
2019/09/25 1,100 1,105 1,086 1,092 38,100
2019/09/24 1,095 1,110 1,092 1,100 8,800
2019/09/20 1,073 1,100 1,073 1,096 3,200
2019/09/19 1,080 1,094 1,080 1,094 5,300
2019/09/18 1,053 1,080 1,045 1,080 2,200
2019/09/17 1,077 1,085 1,077 1,083 2,600
2019/09/13 1,049 1,077 1,043 1,077 9,600
2019/09/12 1,040 1,041 1,029 1,040 3,900
2019/09/11 1,011 1,029 1,010 1,029 3,100
2019/09/10 1,014 1,020 1,005 1,017 3,700
2019/09/09 1,008 1,013 1,006 1,011 2,000
2019/09/06 1,007 1,008 995 1,008 1,400
2019/09/05 1,001 1,016 1,001 1,010 3,800
2019/09/04 1,004 1,006 998 1,001 3,400
2019/09/03 1,005 1,005 989 994 1,300
2019/09/02 976 992 976 992 300
2019/08/30 973 1,002 973 998 3,900
2019/08/29 980 982 970 973 2,000
2019/08/28 979 985 958 979 4,100
2019/08/27 983 990 981 982 2,200
2019/08/26 997 998 982 983 3,700
2019/08/23 1,013 1,013 998 999 3,400
2019/08/22 1,005 1,005 1,001 1,005 2,200
2019/08/21 1,021 1,021 1,007 1,007 2,700
2019/08/20 1,018 1,024 1,018 1,023 700
2019/08/19 1,037 1,055 1,012 1,012 2,600
2019/08/16 1,042 1,043 1,018 1,023 2,600
2019/08/15 992 1,026 992 1,012 6,300
2019/08/14 1,104 1,104 1,003 1,020 10,100
2019/08/13 1,070 1,076 1,051 1,058 5,100
2019/08/09 1,132 1,132 1,075 1,097 7,700
2019/08/08 1,087 1,133 1,085 1,132 7,600
2019/08/07 1,089 1,101 1,074 1,087 3,600
2019/08/06 1,090 1,090 1,050 1,066 3,500
2019/08/05 1,094 1,097 1,067 1,090 7,600
2019/08/02 1,109 1,116 1,102 1,102 2,400
2019/08/01 1,126 1,126 1,110 1,123 3,400
2019/07/31 1,113 1,126 1,113 1,117 2,800
2019/07/30 1,101 1,136 1,101 1,136 4,400
2019/07/29 1,080 1,112 1,080 1,112 4,200
2019/07/26 1,115 1,118 1,100 1,100 5,700
2019/07/25 1,116 1,116 1,089 1,089 2,300
2019/07/24 1,110 1,125 1,091 1,096 2,200
2019/07/23 1,115 1,115 1,097 1,097 1,100
2019/07/22 1,129 1,129 1,092 1,100 1,700
2019/07/19 1,079 1,127 1,079 1,104 3,300
2019/07/18 1,132 1,132 1,075 1,075 5,900
2019/07/17 1,132 1,132 1,085 1,100 8,200
2019/07/16 1,110 1,128 1,075 1,107 6,700
2019/07/12 1,101 1,130 1,101 1,110 2,600
2019/07/11 1,116 1,116 1,100 1,113 11,100
2019/07/10 1,116 1,143 1,116 1,116 6,300
2019/07/09 1,149 1,149 1,122 1,125 5,900
2019/07/08 1,143 1,144 1,137 1,140 2,500
2019/07/05 1,149 1,150 1,135 1,148 5,300
2019/07/04 1,149 1,149 1,140 1,143 2,500
2019/07/03 1,133 1,149 1,133 1,149 1,500
2019/07/02 1,135 1,148 1,134 1,148 4,400
2019/07/01 1,147 1,147 1,129 1,135 3,200
2019/06/28 1,125 1,145 1,123 1,123 4,900
2019/06/27 1,149 1,149 1,122 1,134 2,500
2019/06/26 1,137 1,137 1,100 1,119 7,100
2019/06/25 1,168 1,168 1,136 1,140 2,500
2019/06/24 1,148 1,153 1,131 1,138 2,100
2019/06/21 1,154 1,154 1,145 1,146 1,900
2019/06/20 1,155 1,167 1,155 1,160 3,500
2019/06/19 1,180 1,180 1,146 1,159 9,900
2019/06/18 1,164 1,174 1,164 1,171 2,700
2019/06/17 1,155 1,176 1,155 1,167 2,100
2019/06/14 1,188 1,188 1,162 1,171 4,100
2019/06/13 1,179 1,179 1,157 1,170 2,600
2019/06/12 1,179 1,179 1,154 1,175 2,200
2019/06/11 1,188 1,188 1,149 1,173 7,000
2019/06/10 1,135 1,158 1,135 1,158 3,900
2019/06/07 1,166 1,166 1,126 1,155 3,400
2019/06/06 1,155 1,167 1,153 1,156 4,000
2019/06/05 1,153 1,164 1,144 1,155 3,500
2019/06/04 1,164 1,170 1,136 1,153 3,200
2019/06/03 1,206 1,206 1,149 1,149 12,400
2019/05/31 1,153 1,184 1,153 1,179 5,600
2019/05/30 1,199 1,199 1,172 1,182 4,900
2019/05/29 1,148 1,195 1,148 1,195 4,500
2019/05/28 1,190 1,190 1,174 1,174 1,500
2019/05/27 1,192 1,195 1,164 1,190 4,400
2019/05/24 1,195 1,195 1,168 1,191 3,600
2019/05/23 1,189 1,191 1,161 1,189 8,200
2019/05/22 1,189 1,189 1,168 1,187 2,800
2019/05/21 1,194 1,199 1,175 1,179 6,700
2019/05/20 1,194 1,202 1,183 1,202 4,700
2019/05/17 1,197 1,199 1,176 1,199 10,100
2019/05/16 1,184 1,198 1,143 1,197 4,400
2019/05/15 1,193 1,198 1,170 1,188 9,400
2019/05/14 1,121 1,187 1,121 1,185 15,800
2019/05/13 1,139 1,170 1,115 1,138 11,400
2019/05/10 1,132 1,132 1,120 1,126 3,400
2019/05/09 1,145 1,145 1,104 1,113 6,100
2019/05/08 1,140 1,144 1,118 1,124 5,000
2019/05/07 1,120 1,155 1,120 1,140 7,600
2019/04/26 1,121 1,170 1,121 1,150 4,800
2019/04/25 1,135 1,169 1,114 1,147 34,500
2019/04/24 1,116 1,167 1,116 1,151 11,700
2019/04/23 1,109 1,138 1,101 1,115 9,400
2019/04/22 1,102 1,135 1,102 1,124 5,900
2019/04/19 1,132 1,150 1,116 1,117 11,700
2019/04/18 1,170 1,170 1,104 1,137 10,300
2019/04/17 1,174 1,180 1,165 1,174 2,100
2019/04/16 1,158 1,185 1,158 1,174 3,500
2019/04/15 1,148 1,193 1,148 1,178 7,700
2019/04/12 1,164 1,198 1,157 1,178 7,100
2019/04/11 1,201 1,201 1,151 1,180 5,500
2019/04/10 1,184 1,214 1,184 1,214 7,000
2019/04/09 1,210 1,210 1,193 1,200 2,500
2019/04/08 1,200 1,214 1,185 1,210 12,900
2019/04/05 1,196 1,199 1,167 1,199 4,700
2019/04/04 1,174 1,196 1,174 1,189 3,100
2019/04/03 1,190 1,195 1,169 1,195 3,400
2019/04/02 1,200 1,200 1,171 1,190 4,800
2019/04/01 1,136 1,210 1,136 1,208 8,100
2019/03/29 1,200 1,200 1,148 1,184 3,300
2019/03/28 1,184 1,195 1,154 1,195 10,000
2019/03/27 1,111 1,191 1,111 1,188 16,100
2019/03/26 1,208 1,208 1,150 1,208 18,000
2019/03/25 1,208 1,208 1,185 1,192 8,900
2019/03/22 1,200 1,206 1,193 1,202 7,000
2019/03/20 1,205 1,207 1,198 1,206 4,900
2019/03/19 1,206 1,210 1,160 1,194 8,600
2019/03/18 1,194 1,213 1,187 1,206 10,700
2019/03/15 1,209 1,220 1,192 1,194 28,600
2019/03/14 1,183 1,196 1,170 1,187 4,100
2019/03/13 1,167 1,195 1,167 1,187 9,700
2019/03/12 1,167 1,178 1,161 1,178 6,400
2019/03/11 1,120 1,143 1,120 1,142 3,900
2019/03/08 1,152 1,152 1,120 1,122 6,600
2019/03/07 1,141 1,153 1,141 1,153 4,200
2019/03/06 1,142 1,150 1,137 1,148 4,700
2019/03/05 1,143 1,155 1,143 1,151 5,300
2019/03/04 1,180 1,180 1,158 1,158 4,400
2019/03/01 1,160 1,160 1,151 1,158 7,800
2019/02/28 1,178 1,178 1,156 1,163 5,600
2019/02/27 1,175 1,176 1,156 1,170 2,500
2019/02/26 1,168 1,173 1,152 1,173 8,200
2019/02/25 1,154 1,154 1,142 1,149 3,600
2019/02/22 1,149 1,151 1,126 1,135 4,700
2019/02/21 1,145 1,145 1,130 1,145 2,900
2019/02/20 1,150 1,150 1,118 1,141 6,600
2019/02/19 1,170 1,179 1,107 1,113 15,100
2019/02/18 1,126 1,160 1,126 1,160 9,500
2019/02/15 1,119 1,138 1,119 1,126 11,900
2019/02/14 1,098 1,108 1,097 1,106 7,500
2019/02/13 1,051 1,085 1,051 1,085 11,000
2019/02/12 1,040 1,046 1,031 1,043 10,400
2019/02/08 1,019 1,031 1,012 1,012 5,000
2019/02/07 1,016 1,025 1,015 1,024 1,000
2019/02/06 1,026 1,030 1,018 1,029 3,400
2019/02/05 1,025 1,026 1,020 1,026 2,100
2019/02/04 1,023 1,039 1,022 1,025 4,500
2019/02/01 1,034 1,034 1,007 1,023 5,900
2019/01/31 985 989 980 980 1,300
2019/01/30 986 990 980 980 2,600
2019/01/29 987 990 983 986 2,600
2019/01/28 1,020 1,020 981 991 5,100
2019/01/25 1,034 1,034 1,005 1,005 2,800
2019/01/24 1,035 1,035 1,007 1,007 1,700
2019/01/23 1,028 1,028 1,002 1,006 2,500
2019/01/22 1,018 1,029 1,007 1,011 1,300
2019/01/21 1,038 1,039 1,005 1,018 3,200
2019/01/18 1,000 1,037 1,000 1,034 4,700
2019/01/17 999 1,014 999 1,004 1,900
2019/01/16 999 999 987 999 1,400
2019/01/15 1,000 1,000 985 996 1,100
2019/01/11 992 998 982 989 2,800
2019/01/10 997 997 990 992 2,800
2019/01/09 1,003 1,005 996 997 2,600
2019/01/08 987 1,006 987 1,003 2,900
2019/01/07 987 993 978 987 2,800
2019/01/04 948 979 948 977 4,900

このページの先頭へ