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
2021/12/30 856 856 842 852 2,300
2021/12/29 838 841 833 841 3,300
2021/12/28 845 845 826 838 4,600
2021/12/27 848 848 827 830 5,700
2021/12/24 856 856 840 848 2,700
2021/12/23 836 847 831 847 3,600
2021/12/22 823 827 820 823 2,100
2021/12/21 843 843 822 828 2,200
2021/12/20 821 824 819 819 5,500
2021/12/17 840 845 825 832 8,300
2021/12/16 849 853 840 840 6,800
2021/12/15 851 851 838 849 3,400
2021/12/14 852 854 837 851 6,000
2021/12/13 870 870 856 861 6,800
2021/12/10 849 849 827 844 7,900
2021/12/09 831 836 831 834 1,900
2021/12/08 833 837 825 837 4,900
2021/12/07 816 825 816 825 2,600
2021/12/06 811 814 810 811 5,200
2021/12/03 811 817 811 813 2,700
2021/12/02 810 813 810 810 7,200
2021/12/01 820 825 810 814 5,100
2021/11/30 834 836 818 818 13,400
2021/11/29 835 838 832 836 5,500
2021/11/26 855 855 840 840 5,000
2021/11/25 847 849 847 848 2,100
2021/11/24 850 851 847 851 3,400
2021/11/22 863 863 851 856 5,200
2021/11/19 869 870 863 863 3,700
2021/11/18 854 865 853 861 5,400
2021/11/17 851 859 851 856 5,600
2021/11/16 850 859 845 855 10,200
2021/11/15 831 845 831 844 24,300
2021/11/12 824 824 814 815 3,500
2021/11/11 814 816 814 814 3,400
2021/11/10 818 818 817 817 1,800
2021/11/09 813 816 813 813 1,900
2021/11/08 813 816 813 813 1,500
2021/11/05 813 814 811 813 1,600
2021/11/04 815 823 813 816 5,300
2021/11/02 813 825 812 815 2,000
2021/11/01 815 831 810 812 4,700
2021/10/29 828 844 810 815 6,300
2021/10/28 825 829 825 828 3,000
2021/10/27 824 837 824 826 4,300
2021/10/26 827 833 821 825 1,900
2021/10/25 836 836 826 826 1,800
2021/10/22 824 826 822 823 2,700
2021/10/21 825 828 824 824 2,000
2021/10/20 837 841 822 825 4,000
2021/10/19 835 842 832 837 2,700
2021/10/18 826 839 825 835 5,800
2021/10/15 814 827 814 826 2,400
2021/10/14 804 818 802 813 3,900
2021/10/13 802 805 801 804 2,500
2021/10/12 807 814 802 802 3,900
2021/10/11 805 808 800 807 6,400
2021/10/08 815 818 813 813 4,000
2021/10/07 813 821 810 815 5,900
2021/10/06 845 846 823 825 13,100
2021/10/05 870 870 850 850 4,600
2021/10/04 870 872 868 868 3,100
2021/10/01 882 882 865 868 8,300
2021/09/30 887 891 887 887 5,700
2021/09/29 862 919 862 888 18,100
2021/09/29 1 -> 1.50 分割
2021/09/28 1,379 1,379 1,360 1,375 10,400
2021/09/27 1,377 1,380 1,367 1,379 6,600
2021/09/24 1,352 1,365 1,352 1,365 16,900
2021/09/22 1,310 1,341 1,310 1,337 9,700
2021/09/21 1,291 1,313 1,291 1,309 8,100
2021/09/17 1,320 1,327 1,305 1,321 6,200
2021/09/16 1,315 1,322 1,311 1,320 7,800
2021/09/15 1,302 1,315 1,300 1,315 3,300
2021/09/14 1,296 1,315 1,289 1,309 12,900
2021/09/13 1,272 1,298 1,272 1,298 8,700
2021/09/10 1,251 1,272 1,251 1,272 8,700
2021/09/09 1,251 1,259 1,251 1,257 3,300
2021/09/08 1,257 1,260 1,252 1,253 5,700
2021/09/07 1,258 1,262 1,246 1,262 6,600
2021/09/06 1,238 1,257 1,234 1,254 12,800
2021/09/03 1,223 1,238 1,220 1,226 6,800
2021/09/02 1,243 1,243 1,213 1,223 11,400
2021/09/01 1,250 1,252 1,242 1,245 7,600
2021/08/31 1,245 1,266 1,240 1,254 23,300
2021/08/30 1,203 1,322 1,203 1,252 107,000
2021/08/27 1,112 1,130 1,112 1,130 1,700
2021/08/26 1,104 1,110 1,104 1,110 1,000
2021/08/25 1,109 1,109 1,109 1,109 1,000
2021/08/24 1,109 1,109 1,098 1,109 1,200
2021/08/23 1,112 1,112 1,107 1,108 1,100
2021/08/20 1,100 1,105 1,093 1,102 2,000
2021/08/19 1,104 1,104 1,094 1,094 700
2021/08/18 1,099 1,099 1,098 1,098 600
2021/08/17 1,114 1,114 1,099 1,099 300
2021/08/16 1,100 1,102 1,099 1,099 1,100
2021/08/13 1,099 1,127 1,099 1,100 1,700
2021/08/12 1,116 1,124 1,106 1,108 1,800
2021/08/11 1,112 1,122 1,112 1,118 700
2021/08/10 1,120 1,120 1,110 1,110 900
2021/08/06 1,118 1,123 1,115 1,115 500
2021/08/05 1,124 1,124 1,115 1,124 1,000
2021/08/04 1,128 1,128 1,124 1,124 600
2021/08/03 1,134 1,135 1,129 1,135 1,400
2021/08/02 1,138 1,146 1,136 1,143 2,100
2021/07/30 1,108 1,132 1,108 1,130 2,400
2021/07/29 1,110 1,140 1,110 1,120 6,600
2021/07/28 1,131 1,131 1,113 1,113 1,100
2021/07/27 1,101 1,113 1,101 1,103 1,100
2021/07/26 1,104 1,115 1,100 1,100 900
2021/07/21 1,132 1,132 1,094 1,104 1,300
2021/07/20 1,096 1,112 1,081 1,082 5,200
2021/07/19 1,107 1,123 1,096 1,096 2,500
2021/07/16 1,108 1,109 1,107 1,107 1,000
2021/07/15 1,122 1,135 1,108 1,108 1,300
2021/07/14 1,122 1,125 1,110 1,111 1,600
2021/07/13 1,122 1,133 1,122 1,124 1,800
2021/07/12 1,110 1,125 1,108 1,108 1,700
2021/07/09 1,117 1,123 1,106 1,106 4,200
2021/07/08 1,123 1,129 1,120 1,120 1,800
2021/07/07 1,140 1,140 1,117 1,121 3,200
2021/07/06 1,124 1,124 1,124 1,124 700
2021/07/05 1,136 1,136 1,126 1,126 1,600
2021/07/02 1,125 1,134 1,122 1,130 800
2021/07/01 1,130 1,130 1,124 1,124 1,200
2021/06/30 1,149 1,149 1,123 1,131 2,500
2021/06/29 1,136 1,136 1,129 1,129 1,200
2021/06/28 1,130 1,138 1,130 1,136 1,700
2021/06/25 1,138 1,139 1,131 1,131 2,200
2021/06/24 1,133 1,133 1,117 1,125 1,800
2021/06/23 1,104 1,120 1,104 1,114 1,500
2021/06/22 1,112 1,112 1,109 1,109 1,400
2021/06/21 1,120 1,122 1,105 1,105 2,500
2021/06/18 1,130 1,130 1,120 1,120 2,100
2021/06/17 1,126 1,126 1,117 1,123 600
2021/06/16 1,133 1,133 1,120 1,120 1,200
2021/06/15 1,145 1,145 1,125 1,133 3,100
2021/06/14 1,110 1,116 1,109 1,111 1,500
2021/06/11 1,100 1,109 1,100 1,104 4,300
2021/06/10 1,094 1,099 1,094 1,099 1,300
2021/06/09 1,092 1,094 1,089 1,094 2,100
2021/06/08 1,069 1,077 1,069 1,069 1,700
2021/06/07 1,069 1,069 1,066 1,069 1,700
2021/06/04 1,071 1,074 1,057 1,070 500
2021/06/03 1,078 1,078 1,070 1,071 700
2021/06/02 1,062 1,078 1,062 1,077 1,700
2021/06/01 1,089 1,089 1,052 1,062 1,600
2021/05/31 1,060 1,084 1,056 1,056 1,600
2021/05/28 1,068 1,076 1,067 1,070 2,700
2021/05/27 1,089 1,089 1,068 1,068 1,200
2021/05/26 1,089 1,089 1,089 1,089 700
2021/05/25 1,102 1,102 1,085 1,092 2,600
2021/05/24 1,099 1,099 1,086 1,088 2,500
2021/05/21 1,052 1,099 1,052 1,091 5,500
2021/05/20 1,069 1,069 1,061 1,064 1,200
2021/05/19 1,050 1,070 1,047 1,054 3,800
2021/05/18 1,034 1,047 1,031 1,047 2,100
2021/05/17 1,033 1,040 1,029 1,029 3,500
2021/05/14 1,044 1,044 1,029 1,034 3,600
2021/05/13 1,030 1,047 1,028 1,028 4,300
2021/05/12 1,050 1,074 1,021 1,021 5,400
2021/05/11 1,106 1,106 1,041 1,041 5,600
2021/05/10 1,103 1,108 1,103 1,105 500
2021/05/07 1,102 1,108 1,096 1,108 3,300
2021/05/06 1,101 1,114 1,101 1,102 1,700
2021/04/30 1,110 1,115 1,104 1,104 4,600
2021/04/28 1,115 1,129 1,107 1,107 3,300
2021/04/27 1,129 1,129 1,113 1,115 900
2021/04/26 1,112 1,122 1,106 1,121 1,700
2021/04/23 1,125 1,126 1,110 1,110 2,100
2021/04/22 1,105 1,118 1,105 1,111 1,100
2021/04/21 1,112 1,122 1,105 1,105 2,200
2021/04/20 1,119 1,120 1,113 1,113 2,400
2021/04/19 1,121 1,123 1,118 1,118 600
2021/04/16 1,130 1,130 1,117 1,117 500
2021/04/15 1,116 1,127 1,116 1,126 500
2021/04/14 1,108 1,129 1,108 1,120 1,600
2021/04/13 1,127 1,129 1,115 1,116 3,300
2021/04/12 1,145 1,145 1,121 1,121 5,600
2021/04/09 1,136 1,144 1,133 1,136 1,700
2021/04/08 1,144 1,153 1,134 1,134 3,300
2021/04/07 1,147 1,147 1,137 1,144 1,800
2021/04/06 1,145 1,145 1,133 1,133 2,400
2021/04/05 1,136 1,148 1,136 1,145 2,600
2021/04/02 1,139 1,139 1,132 1,134 1,600
2021/04/01 1,130 1,131 1,122 1,127 2,800
2021/03/31 1,122 1,129 1,120 1,128 7,600
2021/03/30 1,140 1,149 1,117 1,121 33,300
2021/03/29 1,200 1,205 1,139 1,157 34,700
2021/03/26 1,190 1,201 1,188 1,201 9,500
2021/03/25 1,198 1,198 1,185 1,189 5,000
2021/03/24 1,194 1,195 1,173 1,187 6,200
2021/03/23 1,195 1,199 1,186 1,195 7,400
2021/03/22 1,175 1,200 1,174 1,196 35,100
2021/03/19 1,171 1,175 1,165 1,175 41,200
2021/03/18 1,154 1,171 1,154 1,171 31,600
2021/03/17 1,160 1,172 1,159 1,172 5,600
2021/03/16 1,161 1,161 1,150 1,160 3,100
2021/03/15 1,157 1,163 1,147 1,161 4,900
2021/03/12 1,140 1,159 1,139 1,156 9,000
2021/03/11 1,139 1,158 1,136 1,158 4,100
2021/03/10 1,133 1,139 1,126 1,139 3,900
2021/03/09 1,129 1,132 1,123 1,130 2,100
2021/03/08 1,118 1,122 1,116 1,122 5,900
2021/03/05 1,122 1,125 1,114 1,118 4,800
2021/03/04 1,120 1,130 1,105 1,124 6,500
2021/03/03 1,116 1,130 1,116 1,126 6,200
2021/03/02 1,124 1,136 1,119 1,131 5,400
2021/03/01 1,120 1,129 1,119 1,127 4,300
2021/02/26 1,120 1,123 1,116 1,119 3,200
2021/02/25 1,128 1,128 1,120 1,120 4,200
2021/02/24 1,128 1,130 1,122 1,122 3,800
2021/02/22 1,131 1,135 1,127 1,127 4,400
2021/02/19 1,125 1,137 1,125 1,133 2,000
2021/02/18 1,135 1,148 1,125 1,125 4,700
2021/02/17 1,132 1,140 1,122 1,122 6,800
2021/02/16 1,140 1,140 1,128 1,140 2,400
2021/02/15 1,130 1,148 1,120 1,146 6,400
2021/02/12 1,151 1,168 1,139 1,139 2,400
2021/02/10 1,150 1,168 1,150 1,155 2,700
2021/02/09 1,148 1,149 1,142 1,149 3,400
2021/02/08 1,130 1,143 1,130 1,138 7,400
2021/02/05 1,123 1,124 1,119 1,119 2,300
2021/02/04 1,135 1,135 1,124 1,124 2,600
2021/02/03 1,132 1,135 1,129 1,129 1,600
2021/02/02 1,136 1,136 1,132 1,132 1,100
2021/02/01 1,128 1,128 1,125 1,125 1,900
2021/01/29 1,132 1,132 1,126 1,126 900
2021/01/28 1,116 1,127 1,116 1,126 3,200
2021/01/27 1,149 1,149 1,119 1,129 2,100
2021/01/26 1,120 1,120 1,110 1,120 3,500
2021/01/25 1,115 1,120 1,115 1,117 2,200
2021/01/22 1,120 1,120 1,115 1,115 300
2021/01/21 1,110 1,118 1,110 1,112 1,300
2021/01/20 1,110 1,112 1,110 1,112 500
2021/01/19 1,112 1,112 1,111 1,111 1,100
2021/01/18 1,113 1,113 1,112 1,112 200
2021/01/15 1,118 1,120 1,101 1,113 2,600
2021/01/14 1,125 1,125 1,117 1,118 2,100
2021/01/13 1,122 1,125 1,120 1,125 2,800
2021/01/12 1,128 1,128 1,118 1,123 1,900
2021/01/08 1,121 1,130 1,119 1,122 3,100
2021/01/07 1,127 1,130 1,119 1,121 2,800
2021/01/06 1,121 1,121 1,117 1,117 600
2021/01/05 1,111 1,116 1,110 1,110 1,500
2021/01/04 1,132 1,132 1,117 1,117 1,900

このページの先頭へ