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
2023/12/29 900 906 877 887 77,900
2023/12/28 930 930 888 890 108,300
2023/12/27 940 942 920 940 98,400
2023/12/26 897 942 897 918 145,300
2023/12/25 887 898 883 894 31,700
2023/12/22 864 886 864 882 39,500
2023/12/21 871 871 860 864 34,100
2023/12/20 889 895 873 874 38,900
2023/12/19 863 885 855 885 51,500
2023/12/18 878 878 840 860 92,800
2023/12/15 903 910 877 881 94,500
2023/12/14 900 934 897 909 111,400
2023/12/13 901 925 893 897 51,800
2023/12/12 907 912 883 894 53,700
2023/12/11 909 936 900 907 86,000
2023/12/08 900 901 880 897 94,200
2023/12/07 903 914 890 902 92,500
2023/12/06 896 919 879 883 69,300
2023/12/05 898 916 886 896 83,800
2023/12/04 922 922 874 899 110,100
2023/12/01 934 947 897 913 190,900
2023/11/30 858 942 857 928 544,800
2023/11/29 828 843 808 838 80,600
2023/11/28 872 872 828 831 106,200
2023/11/27 890 914 856 865 128,600
2023/11/24 850 900 838 889 115,200
2023/11/22 860 893 829 839 199,500
2023/11/21 793 877 790 858 211,800
2023/11/20 794 799 771 790 63,900
2023/11/17 774 798 774 794 72,900
2023/11/16 745 766 735 766 50,900
2023/11/15 756 776 741 749 92,200
2023/11/14 750 754 725 749 212,900
2023/11/13 692 692 676 682 28,400
2023/11/10 692 696 685 688 21,900
2023/11/09 682 704 672 696 32,900
2023/11/08 698 700 675 677 39,200
2023/11/07 655 710 653 692 98,300
2023/11/06 660 664 642 649 63,300
2023/11/02 639 648 636 644 26,200
2023/11/01 658 658 629 634 47,200
2023/10/31 636 658 610 658 95,500
2023/10/30 676 691 627 627 113,400
2023/10/30 1 -> 2.00 分割
2023/10/27 1,339 1,395 1,336 1,391 24,600
2023/10/26 1,346 1,371 1,313 1,338 13,000
2023/10/25 1,335 1,378 1,327 1,346 27,900
2023/10/24 1,291 1,325 1,269 1,325 20,300
2023/10/23 1,312 1,312 1,290 1,292 11,200
2023/10/20 1,314 1,322 1,291 1,314 13,000
2023/10/19 1,325 1,335 1,302 1,302 17,500
2023/10/18 1,300 1,339 1,295 1,331 24,100
2023/10/17 1,272 1,290 1,272 1,284 14,500
2023/10/16 1,271 1,285 1,251 1,269 22,900
2023/10/13 1,315 1,315 1,290 1,290 27,200
2023/10/12 1,281 1,316 1,265 1,310 25,400
2023/10/11 1,296 1,301 1,270 1,281 30,000
2023/10/10 1,295 1,319 1,287 1,307 21,300
2023/10/06 1,344 1,344 1,280 1,294 29,100
2023/10/05 1,316 1,349 1,301 1,344 25,200
2023/10/04 1,313 1,349 1,287 1,315 33,600
2023/10/03 1,324 1,365 1,290 1,342 80,900
2023/10/02 1,264 1,308 1,250 1,294 102,900
2023/09/29 1,207 1,212 1,201 1,205 6,300
2023/09/28 1,205 1,213 1,190 1,207 12,000
2023/09/27 1,212 1,217 1,203 1,217 9,000
2023/09/26 1,226 1,226 1,212 1,220 4,000
2023/09/25 1,248 1,248 1,222 1,229 6,700
2023/09/22 1,213 1,230 1,209 1,230 7,900
2023/09/21 1,215 1,220 1,202 1,209 12,400
2023/09/20 1,227 1,227 1,213 1,217 9,000
2023/09/19 1,226 1,228 1,215 1,228 8,000
2023/09/15 1,213 1,226 1,213 1,226 6,700
2023/09/14 1,215 1,215 1,210 1,214 5,200
2023/09/13 1,215 1,221 1,215 1,216 6,800
2023/09/12 1,223 1,223 1,212 1,215 3,000
2023/09/11 1,233 1,233 1,210 1,221 10,700
2023/09/08 1,215 1,227 1,211 1,227 10,500
2023/09/07 1,221 1,227 1,215 1,218 7,700
2023/09/06 1,230 1,230 1,215 1,228 7,000
2023/09/05 1,232 1,233 1,225 1,228 5,300
2023/09/04 1,224 1,232 1,220 1,229 7,400
2023/09/01 1,213 1,224 1,205 1,224 9,000
2023/08/31 1,211 1,220 1,211 1,215 7,400
2023/08/30 1,220 1,220 1,211 1,211 3,900
2023/08/29 1,225 1,226 1,216 1,218 6,200
2023/08/28 1,215 1,226 1,215 1,225 2,800
2023/08/25 1,225 1,225 1,206 1,206 5,200
2023/08/24 1,220 1,230 1,213 1,222 11,400
2023/08/23 1,221 1,221 1,210 1,216 3,800
2023/08/22 1,222 1,222 1,210 1,210 7,300
2023/08/21 1,224 1,229 1,205 1,205 11,100
2023/08/18 1,225 1,226 1,218 1,224 4,700
2023/08/17 1,225 1,241 1,201 1,241 14,500
2023/08/16 1,255 1,259 1,230 1,238 10,100
2023/08/15 1,225 1,264 1,225 1,255 14,100
2023/08/14 1,264 1,265 1,198 1,223 21,500
2023/08/10 1,204 1,226 1,202 1,216 10,800
2023/08/09 1,215 1,218 1,207 1,208 2,400
2023/08/08 1,224 1,224 1,197 1,208 4,200
2023/08/07 1,198 1,210 1,197 1,209 5,600
2023/08/04 1,187 1,204 1,175 1,204 9,400
2023/08/03 1,209 1,217 1,183 1,183 7,700
2023/08/02 1,223 1,225 1,210 1,210 3,700
2023/08/01 1,230 1,236 1,213 1,223 14,100
2023/07/31 1,220 1,245 1,208 1,225 14,300
2023/07/28 1,210 1,226 1,168 1,182 58,900
2023/07/27 1,237 1,239 1,217 1,238 4,400
2023/07/26 1,245 1,245 1,229 1,232 4,900
2023/07/25 1,219 1,243 1,200 1,243 12,800
2023/07/24 1,217 1,220 1,200 1,216 10,600
2023/07/21 1,196 1,228 1,177 1,219 15,300
2023/07/20 1,209 1,214 1,168 1,196 24,400
2023/07/19 1,231 1,231 1,199 1,208 10,500
2023/07/18 1,239 1,252 1,212 1,214 15,200
2023/07/14 1,222 1,250 1,220 1,239 8,300
2023/07/13 1,210 1,246 1,210 1,226 12,500
2023/07/12 1,234 1,234 1,208 1,209 11,400
2023/07/11 1,273 1,273 1,234 1,240 12,800
2023/07/10 1,253 1,271 1,252 1,262 12,900
2023/07/07 1,270 1,301 1,267 1,282 14,400
2023/07/06 1,317 1,322 1,280 1,284 20,700
2023/07/05 1,319 1,336 1,311 1,331 7,000
2023/07/04 1,350 1,350 1,333 1,333 9,700
2023/07/03 1,368 1,369 1,357 1,357 10,500
2023/06/30 1,382 1,382 1,356 1,368 4,700
2023/06/29 1,369 1,384 1,364 1,373 5,900
2023/06/28 1,329 1,380 1,317 1,373 8,500
2023/06/27 1,361 1,361 1,316 1,338 13,000
2023/06/26 1,400 1,402 1,350 1,361 14,800
2023/06/23 1,379 1,427 1,358 1,402 35,000
2023/06/22 1,338 1,387 1,338 1,361 20,800
2023/06/21 1,385 1,388 1,345 1,347 13,800
2023/06/20 1,381 1,389 1,361 1,389 14,400
2023/06/19 1,430 1,430 1,375 1,381 19,000
2023/06/16 1,335 1,427 1,330 1,422 43,300
2023/06/15 1,315 1,350 1,306 1,324 11,700
2023/06/14 1,325 1,325 1,302 1,315 6,500
2023/06/13 1,347 1,347 1,303 1,309 9,600
2023/06/12 1,320 1,371 1,318 1,321 24,000
2023/06/09 1,252 1,322 1,250 1,322 32,700
2023/06/08 1,279 1,280 1,232 1,242 20,300
2023/06/07 1,323 1,323 1,263 1,263 24,500
2023/06/06 1,305 1,337 1,303 1,323 36,400
2023/06/05 1,245 1,306 1,244 1,302 48,100
2023/06/02 1,253 1,253 1,197 1,232 18,600
2023/06/01 1,195 1,262 1,195 1,254 37,100
2023/05/31 1,187 1,214 1,171 1,191 11,900
2023/05/30 1,183 1,196 1,176 1,180 12,400
2023/05/29 1,218 1,218 1,181 1,184 9,700
2023/05/26 1,216 1,216 1,185 1,189 8,800
2023/05/25 1,200 1,210 1,187 1,195 10,100
2023/05/24 1,210 1,225 1,210 1,222 12,000
2023/05/23 1,207 1,240 1,177 1,219 22,900
2023/05/22 1,219 1,220 1,161 1,217 19,400
2023/05/19 1,178 1,225 1,154 1,215 32,600
2023/05/18 1,181 1,181 1,145 1,158 26,200
2023/05/17 1,194 1,200 1,170 1,179 17,000
2023/05/16 1,181 1,194 1,160 1,194 22,400
2023/05/15 1,216 1,216 1,177 1,196 34,800
2023/05/12 1,141 1,171 1,115 1,139 19,000
2023/05/11 1,105 1,155 1,105 1,139 12,800
2023/05/10 1,130 1,139 1,109 1,122 14,400
2023/05/09 1,119 1,147 1,055 1,137 14,100
2023/05/08 1,058 1,151 1,042 1,124 29,700
2023/05/02 1,053 1,081 1,031 1,076 16,400
2023/05/01 1,040 1,088 1,040 1,073 17,000
2023/04/28 1,054 1,076 1,043 1,047 10,600
2023/04/27 1,070 1,078 1,045 1,054 42,000
2023/04/26 1,085 1,086 1,063 1,072 14,500
2023/04/25 1,075 1,108 1,068 1,100 19,100
2023/04/24 1,076 1,076 1,061 1,066 4,700
2023/04/21 1,076 1,077 1,071 1,076 3,400
2023/04/20 1,069 1,079 1,066 1,072 6,600
2023/04/19 1,081 1,093 1,065 1,077 18,300
2023/04/18 1,077 1,112 1,064 1,082 40,900
2023/04/17 1,075 1,079 1,066 1,078 14,700
2023/04/14 1,076 1,078 1,055 1,072 12,100
2023/04/13 1,078 1,081 1,068 1,074 11,900
2023/04/12 1,074 1,083 1,069 1,078 7,100
2023/04/11 1,078 1,078 1,055 1,069 4,600
2023/04/10 1,028 1,079 1,028 1,078 14,600
2023/04/07 1,050 1,054 1,022 1,028 11,500
2023/04/06 1,073 1,075 1,056 1,056 10,700
2023/04/05 1,076 1,079 1,063 1,076 13,000
2023/04/04 1,043 1,079 1,043 1,075 12,200
2023/04/03 1,077 1,080 1,045 1,063 18,700
2023/03/31 1,074 1,085 1,044 1,078 21,000
2023/03/30 1,022 1,086 1,014 1,074 45,500
2023/03/29 1,045 1,102 1,040 1,099 39,300
2023/03/28 1,063 1,063 1,032 1,053 21,300
2023/03/27 1,089 1,089 1,061 1,079 21,800
2023/03/24 1,062 1,088 1,037 1,082 21,500
2023/03/23 1,035 1,069 1,012 1,062 27,900
2023/03/22 996 1,045 996 1,045 34,500
2023/03/20 985 1,010 985 985 102,700
2023/03/17 970 980 967 975 7,200
2023/03/16 974 979 963 963 11,200
2023/03/15 1,000 1,008 971 985 14,200
2023/03/14 1,009 1,009 990 995 8,600
2023/03/13 1,027 1,027 1,003 1,009 4,600
2023/03/10 1,038 1,038 1,015 1,027 8,300
2023/03/09 1,040 1,042 1,032 1,040 7,800
2023/03/08 1,011 1,040 1,011 1,040 6,100
2023/03/07 1,016 1,031 1,016 1,031 6,200
2023/03/06 1,008 1,021 1,008 1,021 11,600
2023/03/03 1,004 1,004 999 1,004 4,300
2023/03/02 991 997 991 997 2,300
2023/03/01 998 999 991 991 3,800
2023/02/28 999 1,003 998 998 4,800
2023/02/27 998 1,000 995 1,000 2,400
2023/02/24 975 990 975 990 2,200
2023/02/22 992 992 975 980 4,700
2023/02/21 1,000 1,000 994 997 2,000
2023/02/20 996 1,000 990 1,000 6,700
2023/02/17 976 992 976 989 5,600
2023/02/16 966 982 957 976 4,700
2023/02/15 988 990 968 968 4,300
2023/02/14 988 990 978 981 11,000
2023/02/13 951 979 951 976 3,200
2023/02/10 977 977 941 947 3,800
2023/02/09 951 970 940 970 4,100
2023/02/08 940 952 940 943 3,100
2023/02/07 951 955 935 940 3,100
2023/02/06 946 946 935 936 2,600
2023/02/03 947 947 933 935 2,000
2023/02/02 971 972 947 947 4,100
2023/02/01 950 972 950 971 3,900
2023/01/31 939 954 939 950 1,800
2023/01/30 989 992 911 947 39,700
2023/01/27 970 970 962 965 3,000
2023/01/26 964 970 953 970 4,300
2023/01/25 963 967 961 964 3,800
2023/01/24 947 975 947 961 6,700
2023/01/23 939 940 935 940 4,100
2023/01/20 928 939 926 933 4,200
2023/01/19 934 937 931 931 3,100
2023/01/18 933 935 926 934 3,200
2023/01/17 919 930 919 927 2,900
2023/01/16 916 934 916 927 4,300
2023/01/13 922 925 912 916 5,500
2023/01/12 921 927 919 922 6,900
2023/01/11 919 931 915 925 2,100
2023/01/10 929 929 918 921 6,700
2023/01/06 905 911 905 910 1,400
2023/01/05 898 901 893 901 5,600
2023/01/04 902 902 895 898 1,900

このページの先頭へ