3326 (株)ランシステム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-16 | 619 | 619 | 613 | 615 | 1,800 | 615 |
| 2025-07-15 | 619 | 620 | 619 | 619 | 1,300 | 619 |
| 2025-07-14 | 620 | 620 | 617 | 620 | 2,800 | 620 |
| 2025-07-11 | 617 | 620 | 617 | 617 | 2,300 | 617 |
| 2025-07-10 | 615 | 620 | 610 | 620 | 7,300 | 620 |
| 2025-07-09 | 610 | 613 | 609 | 609 | 1,000 | 609 |
| 2025-07-08 | 613 | 619 | 610 | 610 | 2,000 | 610 |
| 2025-07-07 | 618 | 618 | 602 | 613 | 5,900 | 613 |
| 2025-07-04 | 617 | 618 | 615 | 617 | 2,000 | 617 |
| 2025-07-03 | 621 | 621 | 618 | 619 | 1,600 | 619 |
| 2025-07-02 | 619 | 621 | 613 | 621 | 8,400 | 621 |
| 2025-07-01 | 617 | 622 | 615 | 619 | 2,700 | 619 |
| 2025-06-30 | 617 | 630 | 614 | 617 | 22,400 | 617 |
| 2025-06-27 | 616 | 623 | 614 | 615 | 10,100 | 615 |
| 2025-06-26 | 614 | 622 | 606 | 606 | 8,700 | 606 |
| 2025-06-25 | 602 | 615 | 602 | 611 | 11,400 | 611 |
| 2025-06-24 | 595 | 601 | 595 | 596 | 2,500 | 596 |
| 2025-06-23 | 586 | 605 | 586 | 595 | 5,600 | 595 |
| 2025-06-20 | 595 | 595 | 586 | 586 | 3,700 | 586 |
| 2025-06-19 | 590 | 591 | 586 | 587 | 4,500 | 587 |
| 2025-06-18 | 588 | 590 | 581 | 586 | 5,900 | 586 |
| 2025-06-17 | 581 | 588 | 580 | 585 | 4,700 | 585 |
| 2025-06-16 | 580 | 580 | 575 | 580 | 2,500 | 580 |
| 2025-06-13 | 581 | 581 | 570 | 575 | 2,500 | 575 |
| 2025-06-12 | 574 | 583 | 572 | 579 | 8,200 | 579 |
| 2025-06-11 | 570 | 573 | 570 | 570 | 2,900 | 570 |
| 2025-06-10 | 569 | 574 | 565 | 565 | 2,000 | 565 |
| 2025-06-09 | 564 | 574 | 564 | 569 | 4,200 | 569 |
| 2025-06-06 | 563 | 571 | 555 | 557 | 2,400 | 557 |
| 2025-06-05 | 559 | 572 | 555 | 555 | 4,400 | 555 |
| 2025-06-04 | 567 | 577 | 558 | 558 | 4,300 | 558 |
| 2025-06-03 | 558 | 564 | 555 | 560 | 4,400 | 560 |
| 2025-06-02 | 555 | 574 | 555 | 558 | 4,800 | 558 |
| 2025-05-30 | 552 | 556 | 550 | 554 | 2,400 | 554 |
| 2025-05-29 | 553 | 561 | 553 | 553 | 1,700 | 553 |
| 2025-05-28 | 565 | 565 | 546 | 552 | 4,200 | 552 |
| 2025-05-27 | 556 | 594 | 548 | 564 | 18,000 | 564 |
| 2025-05-26 | 550 | 552 | 550 | 550 | 2,800 | 550 |
| 2025-05-23 | 553 | 553 | 550 | 550 | 1,400 | 550 |
| 2025-05-22 | 552 | 558 | 550 | 550 | 2,500 | 550 |
| 2025-05-21 | 555 | 557 | 550 | 557 | 3,100 | 557 |
| 2025-05-20 | 558 | 558 | 551 | 558 | 1,500 | 558 |
| 2025-05-19 | 554 | 564 | 554 | 564 | 5,700 | 564 |
| 2025-05-16 | 563 | 563 | 553 | 553 | 4,000 | 553 |
| 2025-05-15 | 562 | 562 | 558 | 562 | 2,000 | 562 |
| 2025-05-14 | 562 | 563 | 552 | 562 | 5,000 | 562 |
| 2025-05-13 | 574 | 575 | 560 | 562 | 11,300 | 562 |
| 2025-05-12 | 547 | 593 | 547 | 574 | 24,200 | 574 |
| 2025-05-09 | 558 | 558 | 542 | 546 | 16,400 | 546 |
| 2025-05-08 | 563 | 569 | 543 | 562 | 13,000 | 562 |
| 2025-05-07 | 541 | 566 | 541 | 565 | 13,400 | 565 |
| 2025-05-02 | 539 | 550 | 535 | 536 | 6,900 | 536 |
| 2025-05-01 | 535 | 542 | 535 | 535 | 1,500 | 535 |
| 2025-04-30 | 534 | 541 | 534 | 535 | 3,300 | 535 |
| 2025-04-28 | 538 | 538 | 529 | 536 | 2,200 | 536 |
| 2025-04-25 | 531 | 539 | 528 | 530 | 1,900 | 530 |
| 2025-04-24 | 530 | 537 | 530 | 531 | 2,900 | 531 |
| 2025-04-23 | 550 | 550 | 530 | 535 | 3,900 | 535 |
| 2025-04-22 | 531 | 546 | 531 | 546 | 5,400 | 546 |
| 2025-04-21 | 533 | 545 | 533 | 535 | 3,300 | 535 |
| 2025-04-18 | 527 | 537 | 527 | 533 | 1,700 | 533 |
| 2025-04-17 | 532 | 536 | 526 | 526 | 1,300 | 526 |
| 2025-04-16 | 523 | 538 | 523 | 526 | 4,300 | 526 |
| 2025-04-15 | 538 | 538 | 518 | 520 | 6,700 | 520 |
| 2025-04-14 | 525 | 538 | 510 | 538 | 14,500 | 538 |
| 2025-04-11 | 474 | 526 | 474 | 526 | 11,300 | 526 |
| 2025-04-10 | 492 | 492 | 469 | 484 | 6,100 | 484 |
| 2025-04-09 | 460 | 461 | 442 | 452 | 19,700 | 452 |
| 2025-04-08 | 453 | 474 | 453 | 468 | 18,100 | 468 |
| 2025-04-07 | 447 | 447 | 420 | 437 | 25,200 | 437 |
| 2025-04-04 | 473 | 477 | 443 | 461 | 21,500 | 461 |
| 2025-04-03 | 507 | 507 | 484 | 486 | 14,900 | 486 |
| 2025-04-02 | 503 | 516 | 503 | 507 | 13,500 | 507 |
| 2025-04-01 | 547 | 549 | 503 | 503 | 24,900 | 503 |
| 2025-03-31 | 538 | 545 | 535 | 539 | 13,700 | 539 |
| 2025-03-28 | 551 | 556 | 538 | 538 | 80,700 | 538 |
| 2025-03-27 | 654 | 658 | 635 | 635 | 44,400 | 635 |
| 2025-03-26 | 656 | 658 | 650 | 654 | 16,200 | 654 |
| 2025-03-25 | 649 | 653 | 645 | 653 | 24,800 | 653 |
| 2025-03-24 | 643 | 646 | 640 | 646 | 12,200 | 646 |
| 2025-03-21 | 640 | 646 | 639 | 639 | 16,200 | 639 |
| 2025-03-19 | 640 | 645 | 635 | 639 | 15,500 | 639 |
| 2025-03-18 | 650 | 651 | 637 | 640 | 33,800 | 640 |
| 2025-03-17 | 654 | 654 | 648 | 648 | 11,300 | 648 |
| 2025-03-14 | 655 | 659 | 647 | 648 | 12,100 | 648 |
| 2025-03-13 | 655 | 664 | 649 | 655 | 30,200 | 655 |
| 2025-03-12 | 640 | 654 | 640 | 654 | 15,800 | 654 |
| 2025-03-11 | 635 | 642 | 633 | 639 | 10,400 | 639 |
| 2025-03-10 | 641 | 645 | 634 | 641 | 16,400 | 641 |
| 2025-03-07 | 635 | 646 | 630 | 637 | 29,700 | 637 |
| 2025-03-06 | 638 | 645 | 634 | 641 | 27,800 | 641 |
| 2025-03-05 | 634 | 638 | 627 | 638 | 10,700 | 638 |
| 2025-03-04 | 638 | 651 | 629 | 632 | 24,000 | 632 |
| 2025-03-03 | 673 | 685 | 621 | 638 | 66,100 | 638 |
| 2025-02-28 | 640 | 669 | 640 | 669 | 36,200 | 669 |
| 2025-02-27 | 630 | 652 | 624 | 639 | 29,300 | 639 |
| 2025-02-26 | 611 | 634 | 609 | 629 | 33,200 | 629 |
| 2025-02-25 | 599 | 612 | 596 | 605 | 18,800 | 605 |
| 2025-02-21 | 614 | 615 | 594 | 595 | 42,300 | 595 |
| 2025-02-20 | 612 | 619 | 610 | 611 | 14,500 | 611 |
| 2025-02-19 | 624 | 624 | 609 | 609 | 17,800 | 609 |
| 2025-02-18 | 607 | 618 | 605 | 616 | 29,400 | 616 |
| 2025-02-17 | 620 | 628 | 604 | 607 | 75,900 | 607 |
| 2025-02-14 | 633 | 639 | 603 | 618 | 84,100 | 618 |
| 2025-02-13 | 671 | 671 | 635 | 635 | 195,400 | 635 |
| 2025-02-12 | 658 | 818 | 625 | 680 | 1,757,500 | 680 |
| 2025-02-10 | 536 | 536 | 536 | 536 | 17,200 | 536 |
| 2025-02-07 | 456 | 456 | 456 | 456 | 20,700 | 456 |
| 2025-02-06 | 372 | 378 | 372 | 376 | 2,400 | 376 |
| 2025-02-05 | 369 | 369 | 369 | 369 | 100 | 369 |
| 2025-02-04 | 370 | 372 | 370 | 371 | 600 | 371 |
| 2025-02-03 | 374 | 374 | 370 | 370 | 1,900 | 370 |
| 2025-01-31 | 375 | 375 | 373 | 374 | 2,300 | 374 |
| 2025-01-30 | 381 | 381 | 374 | 375 | 1,000 | 375 |
| 2025-01-29 | 378 | 381 | 375 | 381 | 900 | 381 |
| 2025-01-28 | 383 | 383 | 377 | 378 | 3,100 | 378 |
| 2025-01-27 | 372 | 379 | 369 | 379 | 4,000 | 379 |
| 2025-01-24 | 367 | 370 | 362 | 369 | 2,000 | 369 |
| 2025-01-23 | 378 | 385 | 358 | 370 | 8,000 | 370 |
| 2025-01-22 | 384 | 385 | 378 | 378 | 7,300 | 378 |
| 2025-01-21 | 385 | 398 | 374 | 379 | 17,700 | 379 |
| 2025-01-20 | 372 | 388 | 365 | 384 | 30,400 | 384 |
| 2025-01-17 | 354 | 373 | 353 | 371 | 2,400 | 371 |
| 2025-01-16 | - | - | - | 353 | - | 353 |
| 2025-01-15 | 343 | 353 | 343 | 353 | 1,300 | 353 |
| 2025-01-14 | 351 | 351 | 351 | 351 | 200 | 351 |
| 2025-01-10 | 352 | 359 | 352 | 358 | 1,100 | 358 |
| 2025-01-09 | 360 | 362 | 355 | 356 | 2,000 | 356 |
| 2025-01-08 | 357 | 357 | 355 | 357 | 700 | 357 |
| 2025-01-07 | 357 | 357 | 357 | 357 | 100 | 357 |
| 2025-01-06 | 365 | 365 | 357 | 357 | 2,100 | 357 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株