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
2022/12/30 897 897 893 893 1,100
2022/12/29 887 893 885 893 3,600
2022/12/28 881 884 880 884 2,200
2022/12/27 883 887 882 882 2,000
2022/12/26 890 891 888 888 1,000
2022/12/23 909 909 891 894 2,100
2022/12/22 896 897 890 897 2,600
2022/12/21 897 906 896 896 3,300
2022/12/20 910 915 904 904 3,400
2022/12/19 909 914 909 910 900
2022/12/16 911 912 908 909 3,000
2022/12/15 898 914 898 912 3,300
2022/12/14 897 907 897 907 1,100
2022/12/13 900 904 896 897 4,700
2022/12/12 891 901 891 900 4,400
2022/12/09 900 900 891 895 5,100
2022/12/08 880 883 871 880 3,500
2022/12/07 893 893 878 878 3,900
2022/12/06 873 881 872 873 5,600
2022/12/05 870 874 870 871 4,300
2022/12/02 873 878 868 869 7,000
2022/12/01 876 876 870 873 2,100
2022/11/30 893 894 875 875 7,500
2022/11/29 891 895 887 893 2,900
2022/11/28 898 899 891 891 3,400
2022/11/25 896 899 888 896 3,900
2022/11/24 885 895 877 895 5,900
2022/11/22 880 886 875 886 4,900
2022/11/21 874 891 874 878 6,400
2022/11/18 873 876 868 874 3,400
2022/11/17 880 880 861 874 9,700
2022/11/16 867 877 860 870 8,700
2022/11/15 847 870 842 867 17,300
2022/11/14 844 847 835 841 5,800
2022/11/11 835 844 835 844 5,900
2022/11/10 833 840 833 834 2,200
2022/11/09 838 838 833 837 1,500
2022/11/08 834 836 826 833 4,200
2022/11/07 825 831 825 828 1,600
2022/11/04 834 835 824 824 4,300
2022/11/02 836 836 824 830 3,200
2022/11/01 834 834 823 823 2,200
2022/10/31 837 837 823 823 7,400
2022/10/28 837 844 817 817 23,900
2022/10/27 844 846 837 837 2,800
2022/10/26 837 846 836 838 2,100
2022/10/25 846 846 837 837 2,800
2022/10/24 846 848 839 839 2,100
2022/10/21 845 845 836 839 2,900
2022/10/20 847 847 839 840 3,200
2022/10/19 842 847 837 847 3,800
2022/10/18 843 843 833 835 3,000
2022/10/17 833 833 823 831 3,300
2022/10/14 847 847 824 833 3,800
2022/10/13 831 831 823 823 3,000
2022/10/12 826 836 825 831 5,100
2022/10/11 825 833 825 826 5,900
2022/10/07 820 833 820 833 3,300
2022/10/06 827 835 827 835 3,200
2022/10/05 816 832 816 832 5,200
2022/10/04 812 830 812 829 6,300
2022/10/03 811 817 811 812 3,900
2022/09/30 814 821 812 812 4,100
2022/09/29 808 822 808 821 6,700
2022/09/28 828 832 825 832 5,700
2022/09/27 828 831 826 831 5,200
2022/09/26 844 844 828 828 7,000
2022/09/22 849 849 834 835 7,300
2022/09/21 835 842 835 836 3,700
2022/09/20 853 858 831 842 9,700
2022/09/16 860 862 850 850 8,000
2022/09/15 860 866 860 860 4,400
2022/09/14 860 861 860 860 4,000
2022/09/13 870 870 861 865 4,000
2022/09/12 869 874 865 874 6,400
2022/09/09 862 871 860 867 6,300
2022/09/08 875 875 863 875 4,600
2022/09/07 865 865 859 860 4,700
2022/09/06 866 871 866 871 2,400
2022/09/05 868 873 868 869 4,300
2022/09/02 870 877 870 876 2,000
2022/09/01 873 879 870 874 6,200
2022/08/31 872 877 872 873 2,000
2022/08/30 873 876 872 876 1,400
2022/08/29 874 877 872 873 5,000
2022/08/26 872 877 872 876 2,800
2022/08/25 877 877 871 873 2,500
2022/08/24 874 879 871 871 3,500
2022/08/23 874 880 873 874 2,200
2022/08/22 874 878 871 878 5,800
2022/08/19 875 884 875 876 2,600
2022/08/18 876 880 872 875 5,900
2022/08/17 886 896 886 887 5,200
2022/08/16 928 928 872 886 21,300
2022/08/15 890 905 886 899 15,800
2022/08/12 879 888 873 876 6,100
2022/08/10 872 879 872 879 2,000
2022/08/09 862 877 862 876 1,800
2022/08/08 880 880 871 876 2,800
2022/08/05 863 878 863 872 5,000
2022/08/04 875 875 863 871 1,300
2022/08/03 872 876 864 865 4,300
2022/08/02 875 875 870 870 2,100
2022/08/01 889 889 875 875 2,200
2022/07/29 870 875 868 874 2,500
2022/07/28 875 875 870 870 3,100
2022/07/27 873 875 873 873 1,500
2022/07/26 871 876 870 876 2,700
2022/07/25 890 890 876 880 3,900
2022/07/22 879 880 867 868 5,700
2022/07/21 867 868 860 868 4,000
2022/07/20 867 870 861 861 4,200
2022/07/19 883 883 862 862 3,800
2022/07/15 867 879 862 862 1,900
2022/07/14 867 877 867 867 1,700
2022/07/13 882 882 866 866 2,400
2022/07/12 876 878 867 867 11,500
2022/07/11 876 886 876 876 4,500
2022/07/08 913 913 876 876 7,000
2022/07/07 878 884 878 883 2,200
2022/07/06 883 883 875 880 7,000
2022/07/05 883 886 881 883 3,000
2022/07/04 882 898 881 885 5,200
2022/07/01 903 922 884 886 8,800
2022/06/30 916 924 905 907 6,100
2022/06/29 916 936 912 926 13,200
2022/06/28 939 939 910 937 11,400
2022/06/27 938 951 926 948 6,000
2022/06/24 969 969 909 923 12,300
2022/06/23 1,019 1,020 917 933 35,900
2022/06/22 927 1,053 914 980 125,700
2022/06/21 906 910 903 903 1,300
2022/06/20 892 892 882 882 2,900
2022/06/17 901 901 892 892 1,700
2022/06/16 921 921 904 910 3,600
2022/06/15 905 910 891 891 4,400
2022/06/14 910 910 905 906 1,900
2022/06/13 922 922 907 908 5,700
2022/06/10 908 914 905 907 4,900
2022/06/09 921 926 916 921 2,800
2022/06/08 914 930 914 930 3,400
2022/06/07 912 936 909 929 3,300
2022/06/06 938 945 923 942 5,100
2022/06/03 936 939 929 939 2,100
2022/06/02 926 934 915 933 3,800
2022/06/01 912 930 912 924 4,400
2022/05/31 911 925 907 921 2,800
2022/05/30 909 926 898 926 13,300
2022/05/27 907 916 900 907 4,200
2022/05/26 912 914 903 905 4,100
2022/05/25 914 914 905 908 4,300
2022/05/24 890 907 881 905 2,100
2022/05/23 892 914 886 905 5,900
2022/05/20 894 894 882 892 3,100
2022/05/19 877 881 865 879 4,600
2022/05/18 851 862 851 862 2,200
2022/05/17 880 907 862 865 3,900
2022/05/16 869 878 867 874 3,500
2022/05/13 866 918 865 914 2,300
2022/05/12 916 924 871 871 3,000
2022/05/11 911 911 868 871 3,900
2022/05/10 903 904 900 900 3,100
2022/05/09 923 923 903 907 2,500
2022/05/06 931 931 903 908 4,700
2022/05/02 914 935 906 935 4,200
2022/04/28 898 929 897 929 9,600
2022/04/27 828 922 822 922 18,600
2022/04/26 835 850 832 832 2,600
2022/04/25 884 884 835 835 7,300
2022/04/22 891 900 869 869 9,300
2022/04/21 899 926 879 914 9,600
2022/04/20 870 897 862 894 15,200
2022/04/19 846 865 846 861 2,500
2022/04/18 857 857 848 854 1,900
2022/04/15 845 859 845 856 1,900
2022/04/14 845 853 842 848 3,100
2022/04/13 824 839 824 835 3,500
2022/04/12 820 834 820 833 3,100
2022/04/11 839 851 831 842 3,400
2022/04/08 834 843 821 831 7,500
2022/04/07 840 840 824 827 8,100
2022/04/06 869 869 847 847 9,800
2022/04/05 873 875 864 871 5,800
2022/04/04 876 876 865 866 4,300
2022/04/01 893 896 876 876 5,900
2022/03/31 893 898 878 878 11,100
2022/03/30 903 921 862 878 65,700
2022/03/29 900 925 900 921 89,800
2022/03/28 942 945 929 930 14,400
2022/03/25 944 948 939 945 18,100
2022/03/24 889 936 888 936 99,300
2022/03/23 914 915 906 912 10,600
2022/03/22 900 906 886 902 11,200
2022/03/18 900 911 892 906 87,100
2022/03/17 868 900 868 900 7,800
2022/03/16 868 869 865 869 2,800
2022/03/15 848 857 846 857 2,700
2022/03/14 849 855 843 847 2,000
2022/03/11 833 853 833 849 5,600
2022/03/10 850 854 837 854 4,400
2022/03/09 846 846 833 833 4,300
2022/03/08 840 844 835 842 4,200
2022/03/07 864 864 840 841 6,700
2022/03/04 869 869 857 859 3,600
2022/03/03 868 869 859 863 1,300
2022/03/02 866 866 858 858 4,400
2022/03/01 860 870 860 866 4,300
2022/02/28 859 869 849 865 5,200
2022/02/25 840 849 840 849 3,400
2022/02/24 841 846 837 840 3,800
2022/02/22 851 864 841 841 7,700
2022/02/21 850 855 846 855 5,000
2022/02/18 847 858 846 851 4,500
2022/02/17 857 866 855 855 1,200
2022/02/16 873 873 855 856 6,800
2022/02/15 869 876 864 864 6,900
2022/02/14 851 872 851 863 10,400
2022/02/10 846 856 844 856 4,200
2022/02/09 837 852 831 852 3,500
2022/02/08 822 838 822 830 2,600
2022/02/07 830 830 821 821 4,200
2022/02/04 822 837 822 832 2,500
2022/02/03 828 836 821 822 2,600
2022/02/02 828 843 828 832 3,400
2022/02/01 859 859 817 828 4,700
2022/01/31 828 834 810 814 10,900
2022/01/28 813 821 813 821 4,700
2022/01/27 834 834 813 813 4,800
2022/01/26 830 830 819 823 1,700
2022/01/25 840 840 816 820 4,700
2022/01/24 831 832 816 827 10,600
2022/01/21 832 833 830 833 5,800
2022/01/20 831 841 831 834 1,700
2022/01/19 851 854 833 833 9,600
2022/01/18 868 869 850 851 3,000
2022/01/17 854 869 854 863 4,600
2022/01/14 863 865 851 854 4,800
2022/01/13 873 873 863 865 2,700
2022/01/12 866 874 866 873 2,700
2022/01/11 871 871 863 866 2,800
2022/01/07 864 874 864 871 9,500
2022/01/06 866 881 864 864 9,800
2022/01/05 852 890 852 887 11,200
2022/01/04 848 857 837 857 3,100

このページの先頭へ