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
2020/12/30 1,102 1,120 1,102 1,117 2,000
2020/12/29 1,113 1,119 1,112 1,112 1,300
2020/12/28 1,126 1,126 1,099 1,108 5,400
2020/12/25 1,130 1,130 1,122 1,122 4,100
2020/12/24 1,120 1,123 1,120 1,123 1,100
2020/12/23 1,126 1,126 1,120 1,120 1,900
2020/12/22 1,130 1,135 1,125 1,131 2,800
2020/12/21 1,131 1,135 1,129 1,134 2,300
2020/12/18 1,132 1,137 1,129 1,135 1,500
2020/12/17 1,130 1,132 1,125 1,132 1,100
2020/12/16 1,131 1,132 1,127 1,127 1,200
2020/12/15 1,130 1,139 1,129 1,136 2,400
2020/12/14 1,133 1,133 1,120 1,131 2,400
2020/12/11 1,120 1,120 1,119 1,119 3,800
2020/12/10 1,123 1,123 1,111 1,111 1,700
2020/12/09 1,110 1,112 1,110 1,111 500
2020/12/08 1,111 1,128 1,109 1,109 1,000
2020/12/07 1,137 1,137 1,111 1,111 1,600
2020/12/04 1,117 1,117 1,115 1,115 400
2020/12/03 1,120 1,130 1,117 1,117 1,100
2020/12/02 1,130 1,138 1,119 1,119 6,200
2020/12/01 1,125 1,129 1,121 1,127 2,100
2020/11/30 1,131 1,132 1,126 1,126 1,300
2020/11/27 1,124 1,131 1,124 1,131 3,200
2020/11/26 1,128 1,131 1,124 1,127 700
2020/11/25 1,124 1,135 1,124 1,128 1,900
2020/11/24 1,123 1,124 1,120 1,124 1,900
2020/11/20 1,129 1,145 1,123 1,125 4,200
2020/11/19 1,139 1,139 1,125 1,125 1,900
2020/11/18 1,124 1,136 1,124 1,134 1,100
2020/11/17 1,130 1,130 1,112 1,124 1,700
2020/11/16 1,120 1,130 1,104 1,121 5,500
2020/11/13 1,134 1,134 1,120 1,121 1,100
2020/11/12 1,130 1,140 1,128 1,130 3,800
2020/11/11 1,148 1,148 1,118 1,128 3,900
2020/11/10 1,143 1,148 1,135 1,140 4,100
2020/11/09 1,130 1,143 1,116 1,141 6,000
2020/11/06 1,140 1,148 1,127 1,130 4,800
2020/11/05 1,135 1,139 1,128 1,139 2,100
2020/11/04 1,118 1,145 1,099 1,139 4,500
2020/11/02 1,100 1,119 1,099 1,109 2,500
2020/10/30 1,107 1,112 1,100 1,100 1,500
2020/10/29 1,122 1,122 1,107 1,107 1,200
2020/10/28 1,121 1,121 1,110 1,120 2,100
2020/10/27 1,097 1,112 1,097 1,112 1,300
2020/10/26 1,137 1,137 1,106 1,110 700
2020/10/23 1,132 1,132 1,121 1,130 2,900
2020/10/22 1,095 1,135 1,095 1,129 2,400
2020/10/21 1,120 1,135 1,119 1,125 900
2020/10/20 1,126 1,140 1,120 1,120 2,600
2020/10/19 1,136 1,142 1,126 1,126 3,300
2020/10/16 1,153 1,153 1,129 1,137 2,700
2020/10/15 1,159 1,159 1,141 1,141 1,900
2020/10/14 1,126 1,140 1,126 1,138 900
2020/10/13 1,144 1,144 1,128 1,128 700
2020/10/12 1,125 1,144 1,122 1,144 2,000
2020/10/09 1,160 1,162 1,147 1,155 2,100
2020/10/08 1,159 1,159 1,145 1,148 2,100
2020/10/07 1,133 1,140 1,123 1,133 2,300
2020/10/06 1,123 1,133 1,123 1,125 1,200
2020/10/05 1,126 1,148 1,102 1,122 4,700
2020/10/02 1,187 1,187 1,114 1,120 8,100
2020/09/30 1,108 1,187 1,108 1,176 15,400
2020/09/29 1,075 1,148 1,075 1,138 11,000
2020/09/28 1,070 1,078 1,065 1,075 5,500
2020/09/25 1,081 1,081 1,062 1,070 4,200
2020/09/24 1,082 1,082 1,058 1,059 3,900
2020/09/23 1,045 1,077 1,044 1,071 7,000
2020/09/18 1,037 1,040 1,031 1,040 6,700
2020/09/17 1,034 1,038 1,031 1,035 4,800
2020/09/16 1,033 1,038 1,030 1,035 4,600
2020/09/15 1,032 1,034 1,022 1,032 2,800
2020/09/14 1,034 1,036 1,027 1,031 3,500
2020/09/11 1,035 1,035 1,029 1,029 4,300
2020/09/10 1,038 1,038 1,026 1,037 3,100
2020/09/09 1,038 1,038 1,027 1,030 5,000
2020/09/08 1,012 1,038 1,012 1,036 3,400
2020/09/07 1,044 1,045 1,002 1,036 3,800
2020/09/04 1,032 1,038 1,030 1,035 3,500
2020/09/03 1,043 1,043 1,030 1,034 1,800
2020/09/02 1,043 1,043 1,021 1,021 1,700
2020/09/01 1,038 1,038 1,029 1,029 1,700
2020/08/31 1,017 1,032 1,017 1,030 2,600
2020/08/28 1,029 1,035 1,021 1,026 3,900
2020/08/27 1,039 1,039 1,030 1,030 2,900
2020/08/26 1,035 1,035 1,028 1,028 800
2020/08/25 1,039 1,039 1,030 1,036 3,300
2020/08/24 1,020 1,045 1,020 1,032 1,900
2020/08/21 1,030 1,030 1,020 1,020 400
2020/08/20 1,022 1,023 1,021 1,022 1,300
2020/08/19 1,028 1,033 1,020 1,032 1,600
2020/08/18 1,035 1,036 1,022 1,025 2,800
2020/08/17 1,005 1,035 1,005 1,035 3,900
2020/08/14 1,027 1,027 1,002 1,021 2,900
2020/08/13 993 1,009 992 1,003 5,700
2020/08/12 1,028 1,030 1,006 1,019 5,100
2020/08/11 982 1,030 980 1,030 3,900
2020/08/07 974 979 972 979 700
2020/08/06 968 977 968 974 700
2020/08/05 966 979 966 967 1,500
2020/08/04 970 982 970 979 1,500
2020/08/03 965 969 965 969 1,000
2020/07/31 978 986 965 965 3,900
2020/07/30 1,009 1,009 985 996 5,000
2020/07/29 999 1,002 992 1,000 1,400
2020/07/28 996 996 990 996 2,400
2020/07/27 987 990 980 990 6,400
2020/07/22 997 997 987 987 2,800
2020/07/21 994 995 988 993 3,200
2020/07/20 994 994 983 991 1,600
2020/07/17 1,003 1,003 982 982 2,700
2020/07/16 993 1,007 988 988 4,800
2020/07/15 987 998 987 990 2,400
2020/07/14 988 992 980 987 3,400
2020/07/13 1,009 1,009 985 988 3,100
2020/07/10 1,005 1,020 964 964 8,600
2020/07/09 1,010 1,033 1,007 1,007 600
2020/07/08 1,010 1,032 1,007 1,010 1,500
2020/07/07 1,045 1,077 1,002 1,010 4,200
2020/07/06 992 1,015 991 1,015 5,600
2020/07/03 1,011 1,012 1,010 1,012 1,400
2020/07/02 1,071 1,071 1,011 1,011 7,300
2020/07/01 1,055 1,085 1,041 1,041 3,800
2020/06/30 1,088 1,088 1,064 1,064 3,800
2020/06/29 1,060 1,080 1,053 1,080 2,800
2020/06/26 1,100 1,100 1,080 1,090 6,700
2020/06/25 1,130 1,130 1,102 1,102 3,500
2020/06/24 1,114 1,118 1,111 1,118 3,300
2020/06/23 1,129 1,131 1,115 1,115 6,400
2020/06/22 1,119 1,119 1,106 1,115 1,200
2020/06/19 1,134 1,134 1,111 1,111 9,400
2020/06/18 1,099 1,105 1,085 1,105 1,900
2020/06/17 1,107 1,107 1,091 1,095 2,400
2020/06/16 1,045 1,110 1,045 1,099 7,300
2020/06/15 1,077 1,078 1,062 1,064 2,000
2020/06/12 1,060 1,064 1,040 1,061 4,500
2020/06/11 1,107 1,107 1,066 1,070 7,300
2020/06/10 1,114 1,120 1,110 1,115 5,900
2020/06/09 1,128 1,128 1,110 1,110 6,900
2020/06/08 1,144 1,144 1,121 1,140 6,900
2020/06/05 1,132 1,141 1,123 1,128 2,600
2020/06/04 1,124 1,145 1,124 1,140 1,100
2020/06/03 1,125 1,134 1,125 1,134 1,900
2020/06/02 1,142 1,142 1,118 1,133 3,300
2020/06/01 1,130 1,135 1,121 1,135 4,100
2020/05/29 1,135 1,144 1,110 1,119 7,500
2020/05/28 1,122 1,166 1,122 1,135 10,200
2020/05/27 1,119 1,122 1,110 1,122 3,700
2020/05/26 1,120 1,120 1,118 1,119 3,600
2020/05/25 1,105 1,111 1,104 1,110 3,300
2020/05/22 1,080 1,106 1,080 1,097 4,500
2020/05/21 1,073 1,097 1,073 1,093 6,000
2020/05/20 1,070 1,085 1,070 1,073 3,600
2020/05/19 1,081 1,081 1,053 1,066 2,600
2020/05/18 1,033 1,079 1,033 1,051 2,600
2020/05/15 1,079 1,079 1,033 1,033 3,300
2020/05/14 1,082 1,082 1,067 1,067 1,900
2020/05/13 1,036 1,082 1,036 1,082 3,600
2020/05/12 1,099 1,109 1,079 1,109 7,000
2020/05/11 1,080 1,100 1,080 1,100 7,400
2020/05/08 1,032 1,072 1,032 1,072 3,000
2020/05/07 1,011 1,041 1,011 1,041 2,800
2020/05/01 1,023 1,023 1,010 1,017 1,400
2020/04/30 1,070 1,075 1,036 1,048 3,400
2020/04/28 1,016 1,048 1,016 1,046 3,800
2020/04/27 992 1,012 992 1,012 3,100
2020/04/24 1,008 1,008 974 992 8,300
2020/04/23 995 995 987 988 1,600
2020/04/22 1,000 1,006 989 995 3,400
2020/04/21 1,002 1,017 1,002 1,016 2,100
2020/04/20 995 1,027 995 1,027 3,800
2020/04/17 1,044 1,044 1,016 1,016 1,800
2020/04/16 1,014 1,038 1,014 1,038 1,700
2020/04/15 1,061 1,061 1,044 1,044 3,200
2020/04/14 1,046 1,070 1,038 1,045 3,900
2020/04/13 1,044 1,045 1,033 1,043 3,000
2020/04/10 994 1,029 991 1,029 2,700
2020/04/09 974 994 974 994 3,600
2020/04/08 946 971 946 971 5,300
2020/04/07 965 965 933 946 3,400
2020/04/06 914 933 914 923 2,300
2020/04/03 939 940 917 917 2,300
2020/04/02 941 948 939 939 4,000
2020/04/01 971 971 945 946 3,800
2020/03/31 945 970 940 970 4,100
2020/03/30 938 968 933 933 18,200
2020/03/27 1,050 1,070 1,038 1,058 35,000
2020/03/26 1,014 1,040 1,000 1,029 7,500
2020/03/25 1,079 1,079 999 1,014 5,400
2020/03/24 1,008 1,008 965 995 5,600
2020/03/23 940 969 924 963 15,000
2020/03/19 936 969 935 941 5,600
2020/03/18 921 965 921 936 22,300
2020/03/17 877 928 858 928 6,000
2020/03/16 897 917 865 877 6,500
2020/03/13 847 865 835 853 16,800
2020/03/12 917 930 900 911 12,800
2020/03/11 971 980 941 962 11,700
2020/03/10 921 981 906 976 13,600
2020/03/09 991 1,022 985 985 12,500
2020/03/06 1,095 1,095 1,066 1,066 5,400
2020/03/05 1,131 1,131 1,095 1,102 8,700
2020/03/04 1,064 1,105 1,064 1,071 3,300
2020/03/03 1,151 1,152 1,060 1,060 9,400
2020/03/02 1,001 1,100 1,001 1,099 11,800
2020/02/28 1,131 1,131 1,045 1,045 15,900
2020/02/27 1,201 1,201 1,143 1,143 9,700
2020/02/26 1,160 1,185 1,145 1,185 9,300
2020/02/25 1,170 1,170 1,144 1,162 13,100
2020/02/21 1,197 1,211 1,196 1,211 4,500
2020/02/20 1,220 1,225 1,197 1,197 6,600
2020/02/19 1,209 1,219 1,206 1,216 4,200
2020/02/18 1,216 1,225 1,203 1,203 7,900
2020/02/17 1,210 1,213 1,186 1,194 7,600
2020/02/14 1,239 1,242 1,209 1,235 9,200
2020/02/13 1,287 1,287 1,228 1,240 38,500
2020/02/12 1,199 1,200 1,180 1,200 4,500
2020/02/10 1,182 1,182 1,167 1,174 3,100
2020/02/07 1,185 1,185 1,160 1,166 3,100
2020/02/06 1,164 1,170 1,160 1,160 4,100
2020/02/05 1,155 1,165 1,154 1,155 3,300
2020/02/04 1,127 1,147 1,126 1,146 3,300
2020/02/03 1,116 1,129 1,113 1,122 4,300
2020/01/31 1,137 1,146 1,120 1,130 5,900
2020/01/30 1,153 1,167 1,123 1,139 8,100
2020/01/29 1,182 1,191 1,172 1,177 4,300
2020/01/28 1,150 1,183 1,130 1,173 9,500
2020/01/27 1,162 1,182 1,151 1,158 11,100
2020/01/24 1,230 1,230 1,187 1,187 8,400
2020/01/23 1,190 1,211 1,188 1,203 8,900
2020/01/22 1,208 1,215 1,187 1,192 5,200
2020/01/21 1,225 1,225 1,177 1,203 12,900
2020/01/20 1,227 1,243 1,200 1,217 22,300
2020/01/17 1,181 1,265 1,181 1,226 25,000
2020/01/16 1,176 1,180 1,170 1,180 13,300
2020/01/15 1,144 1,176 1,143 1,176 4,000
2020/01/14 1,149 1,168 1,140 1,144 5,500
2020/01/10 1,142 1,149 1,129 1,149 4,000
2020/01/09 1,134 1,142 1,131 1,132 4,000
2020/01/08 1,134 1,134 1,104 1,125 7,300
2020/01/07 1,120 1,145 1,104 1,145 8,400
2020/01/06 1,116 1,116 1,097 1,097 3,600

このページの先頭へ