3326 (株)ランシステム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 406 | 406 | 396 | 399 | 3,100 | 399 |
| 2024-04-25 | 406 | 406 | 406 | 406 | 200 | 406 |
| 2024-04-24 | 409 | 410 | 405 | 406 | 2,100 | 406 |
| 2024-04-23 | 413 | 413 | 412 | 412 | 1,400 | 412 |
| 2024-04-22 | 404 | 413 | 404 | 413 | 600 | 413 |
| 2024-04-19 | 407 | 407 | 403 | 405 | 3,700 | 405 |
| 2024-04-18 | 407 | 413 | 407 | 409 | 1,000 | 409 |
| 2024-04-17 | 408 | 412 | 408 | 412 | 500 | 412 |
| 2024-04-16 | 410 | 411 | 407 | 408 | 500 | 408 |
| 2024-04-15 | 413 | 413 | 410 | 412 | 1,100 | 412 |
| 2024-04-12 | 409 | 413 | 404 | 413 | 1,800 | 413 |
| 2024-04-11 | 411 | 411 | 401 | 409 | 3,100 | 409 |
| 2024-04-10 | 408 | 411 | 408 | 411 | 300 | 411 |
| 2024-04-09 | 411 | 411 | 411 | 411 | 300 | 411 |
| 2024-04-08 | 407 | 412 | 406 | 412 | 1,700 | 412 |
| 2024-04-05 | 416 | 416 | 395 | 404 | 8,000 | 404 |
| 2024-04-04 | 428 | 428 | 416 | 416 | 4,200 | 416 |
| 2024-04-03 | 421 | 428 | 421 | 426 | 4,300 | 426 |
| 2024-04-02 | 431 | 431 | 422 | 429 | 4,300 | 429 |
| 2024-04-01 | 435 | 435 | 428 | 432 | 5,300 | 432 |
| 2024-03-29 | 440 | 440 | 425 | 435 | 6,800 | 435 |
| 2024-03-28 | 457 | 457 | 435 | 440 | 2,700 | 440 |
| 2024-03-27 | 449 | 449 | 443 | 449 | 3,000 | 449 |
| 2024-03-26 | 445 | 449 | 444 | 449 | 4,600 | 449 |
| 2024-03-25 | 439 | 444 | 435 | 443 | 2,100 | 443 |
| 2024-03-22 | 435 | 439 | 435 | 439 | 1,600 | 439 |
| 2024-03-21 | 428 | 439 | 428 | 439 | 1,600 | 439 |
| 2024-03-19 | 429 | 433 | 429 | 429 | 2,700 | 429 |
| 2024-03-18 | 422 | 429 | 421 | 429 | 4,300 | 429 |
| 2024-03-15 | 424 | 429 | 420 | 427 | 3,800 | 427 |
| 2024-03-14 | 429 | 429 | 427 | 427 | 600 | 427 |
| 2024-03-13 | 427 | 428 | 422 | 425 | 1,800 | 425 |
| 2024-03-12 | 418 | 421 | 413 | 418 | 5,400 | 418 |
| 2024-03-11 | 437 | 439 | 420 | 424 | 4,700 | 424 |
| 2024-03-08 | 440 | 445 | 435 | 439 | 9,000 | 439 |
| 2024-03-07 | 442 | 446 | 437 | 442 | 9,200 | 442 |
| 2024-03-06 | 431 | 450 | 413 | 448 | 29,200 | 448 |
| 2024-03-05 | 434 | 434 | 431 | 432 | 1,800 | 432 |
| 2024-03-04 | 432 | 432 | 428 | 432 | 4,800 | 432 |
| 2024-03-01 | 432 | 444 | 429 | 437 | 6,700 | 437 |
| 2024-02-29 | 425 | 431 | 425 | 431 | 5,800 | 431 |
| 2024-02-28 | 429 | 433 | 421 | 426 | 9,600 | 426 |
| 2024-02-27 | 434 | 437 | 429 | 429 | 1,900 | 429 |
| 2024-02-26 | 433 | 439 | 430 | 434 | 10,600 | 434 |
| 2024-02-22 | 433 | 435 | 427 | 433 | 2,600 | 433 |
| 2024-02-21 | 432 | 433 | 427 | 433 | 3,700 | 433 |
| 2024-02-20 | 432 | 442 | 432 | 434 | 3,200 | 434 |
| 2024-02-19 | 428 | 447 | 428 | 435 | 6,700 | 435 |
| 2024-02-16 | 435 | 436 | 425 | 426 | 8,200 | 426 |
| 2024-02-15 | 431 | 443 | 413 | 435 | 23,400 | 435 |
| 2024-02-14 | 428 | 452 | 424 | 431 | 30,000 | 431 |
| 2024-02-13 | 406 | 469 | 406 | 436 | 112,600 | 436 |
| 2024-02-09 | 406 | 410 | 406 | 408 | 9,300 | 408 |
| 2024-02-08 | 421 | 421 | 406 | 406 | 65,300 | 406 |
| 2024-02-07 | 452 | 465 | 445 | 453 | 54,400 | 453 |
| 2024-02-06 | 449 | 457 | 435 | 438 | 18,900 | 438 |
| 2024-02-05 | 430 | 462 | 420 | 436 | 53,500 | 436 |
| 2024-02-02 | 415 | 423 | 414 | 421 | 14,200 | 421 |
| 2024-02-01 | 412 | 416 | 412 | 415 | 3,900 | 415 |
| 2024-01-31 | 410 | 413 | 406 | 413 | 3,800 | 413 |
| 2024-01-30 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2024-01-29 | 406 | 407 | 404 | 407 | 2,300 | 407 |
| 2024-01-26 | 405 | 409 | 403 | 406 | 3,100 | 406 |
| 2024-01-25 | 402 | 405 | 401 | 405 | 500 | 405 |
| 2024-01-24 | 405 | 406 | 402 | 402 | 2,800 | 402 |
| 2024-01-23 | 404 | 407 | 400 | 404 | 5,800 | 404 |
| 2024-01-22 | 399 | 405 | 399 | 402 | 4,000 | 402 |
| 2024-01-19 | 398 | 403 | 398 | 401 | 1,900 | 401 |
| 2024-01-18 | 402 | 403 | 398 | 402 | 3,800 | 402 |
| 2024-01-17 | 404 | 404 | 396 | 403 | 13,800 | 403 |
| 2024-01-16 | 407 | 409 | 403 | 403 | 2,900 | 403 |
| 2024-01-15 | 407 | 408 | 403 | 405 | 4,100 | 405 |
| 2024-01-12 | 396 | 402 | 395 | 402 | 4,000 | 402 |
| 2024-01-11 | 399 | 400 | 397 | 397 | 1,200 | 397 |
| 2024-01-10 | 404 | 404 | 400 | 403 | 4,000 | 403 |
| 2024-01-09 | 398 | 400 | 393 | 399 | 2,900 | 399 |
| 2024-01-05 | 395 | 398 | 391 | 398 | 2,100 | 398 |
| 2024-01-04 | 380 | 402 | 380 | 395 | 8,500 | 395 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→3株
