3326 (株)ランシステムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	482	482	468	476	5,100	476
2021-12-29	471	494	470	486	16,800	486
2021-12-28	470	471	456	463	32,600	463
2021-12-27	469	476	466	467	6,900	467
2021-12-24	471	471	461	465	31,100	465
2021-12-23	472	475	459	471	4,400	471
2021-12-22	463	468	447	467	16,500	467
2021-12-21	459	468	454	458	8,700	458
2021-12-20	476	476	449	453	22,500	453
2021-12-17	478	478	471	476	6,400	476
2021-12-16	484	484	476	476	5,400	476
2021-12-15	489	490	470	486	14,400	486
2021-12-14	482	483	475	483	9,300	483
2021-12-13	492	493	487	487	9,200	487
2021-12-10	493	515	488	489	20,700	489
2021-12-09	495	503	494	499	6,400	499
2021-12-08	497	499	490	495	14,100	495
2021-12-07	482	495	480	492	10,300	492
2021-12-06	488	500	482	482	12,900	482
2021-12-03	470	490	470	488	20,300	488
2021-12-02	493	493	470	470	21,000	470
2021-12-01	497	500	466	485	98,600	485
2021-11-30	526	555	497	511	329,900	511
2021-11-29	495	602	489	516	1,058,300	516
2021-11-26	506	506	500	502	23,000	502
2021-11-25	513	516	505	505	15,500	505
2021-11-24	516	521	514	515	11,700	515
2021-11-22	512	523	510	519	18,600	519
2021-11-19	512	520	512	512	14,500	512
2021-11-18	512	515	511	514	9,000	514
2021-11-17	521	526	505	517	22,900	517
2021-11-16	522	522	513	517	6,500	517
2021-11-15	516	522	512	515	10,200	515
2021-11-12	508	518	508	515	6,300	515
2021-11-11	505	526	502	507	18,400	507
2021-11-10	505	507	500	503	9,800	503
2021-11-09	516	520	504	504	17,600	504
2021-11-08	520	524	514	515	17,200	515
2021-11-05	518	525	515	516	20,300	516
2021-11-04	523	526	517	517	24,900	517
2021-11-02	521	528	516	523	21,800	523
2021-11-01	523	537	520	520	74,000	520
2021-10-29	541	551	526	543	67,500	543
2021-10-28	576	579	539	539	78,800	539
2021-10-27	579	600	570	574	127,300	574
2021-10-26	564	578	561	569	38,200	569
2021-10-25	553	580	547	566	54,900	566
2021-10-22	547	564	547	559	37,200	559
2021-10-21	544	569	542	547	53,200	547
2021-10-20	545	559	531	547	62,900	547
2021-10-19	546	556	537	545	45,300	545
2021-10-18	556	569	547	552	42,700	552
2021-10-15	535	571	535	559	125,900	559
2021-10-14	533	559	529	538	80,800	538
2021-10-13	538	550	524	531	136,900	531
2021-10-12	521	608	517	541	903,800	541
2021-10-11	519	530	517	526	43,900	526
2021-10-08	526	537	515	519	97,000	519
2021-10-07	546	555	521	529	221,500	529
2021-10-06	590	643	540	552	553,400	552
2021-10-05	553	623	551	607	1,257,600	607
2021-10-04	534	633	533	533	886,300	533
2021-10-01	540	553	523	533	82,900	533
2021-09-30	516	560	514	540	239,100	540
2021-09-29	504	518	501	512	31,700	512
2021-09-28	506	510	504	510	29,600	510
2021-09-27	505	530	503	504	103,000	504
2021-09-24	500	505	496	502	26,500	502
2021-09-22	495	495	484	495	25,300	495
2021-09-21	495	500	487	494	40,100	494
2021-09-17	499	505	491	500	40,600	500
2021-09-16	506	507	495	500	61,900	500
2021-09-15	502	557	500	506	456,000	506
2021-09-14	506	508	499	499	36,400	499
2021-09-13	500	532	494	510	165,900	510
2021-09-10	497	500	495	496	9,100	496
2021-09-09	500	503	495	495	17,800	495
2021-09-08	498	505	492	497	13,900	497
2021-09-07	497	507	494	498	20,000	498
2021-09-06	491	520	491	493	77,800	493
2021-09-03	495	498	483	483	48,000	483
2021-09-02	515	524	493	493	86,100	493
2021-09-01	517	600	511	517	515,500	517
2021-08-31	510	531	510	518	51,600	518
2021-08-30	515	515	500	507	53,400	507
2021-08-27	506	517	506	515	33,300	515
2021-08-26	511	522	509	516	77,800	516
2021-08-25	520	546	516	520	120,300	520
2021-08-24	555	568	517	525	303,600	525
2021-08-23	645	665	543	569	802,400	569
2021-08-20	615	615	615	615	23,100	615
2021-08-19	537	543	505	515	206,500	515
2021-08-18	589	655	537	557	475,000	557
2021-08-17	648	670	568	569	575,700	569
2021-08-16	808	831	718	718	472,500	718
2021-08-13	837	868	788	868	516,400	868
2021-08-12	718	718	718	718	7,400	718
2021-08-11	537	618	535	618	554,000	618
2021-08-10	442	518	435	518	77,000	518
2021-08-06	438	443	438	438	1,400	438
2021-08-05	438	444	437	438	2,200	438
2021-08-04	444	444	437	439	5,100	439
2021-08-03	441	446	440	442	7,800	442
2021-08-02	443	445	441	444	4,500	444
2021-07-30	448	451	443	443	7,700	443
2021-07-29	449	451	447	448	4,500	448
2021-07-28	457	463	448	448	14,100	448
2021-07-27	458	463	455	461	4,100	461
2021-07-26	458	463	455	455	5,900	455
2021-07-21	461	465	458	458	7,100	458
2021-07-20	462	465	460	465	9,700	465
2021-07-19	470	470	464	464	2,900	464
2021-07-16	467	469	463	464	2,700	464
2021-07-15	472	473	466	467	4,200	467
2021-07-14	463	473	463	472	2,600	472
2021-07-13	475	475	463	474	7,000	474
2021-07-12	466	468	454	459	8,100	459
2021-07-09	465	477	452	465	21,200	465
2021-07-08	484	485	467	467	15,600	467
2021-07-07	469	476	469	476	13,800	476
2021-07-06	483	488	476	476	31,100	476
2021-07-05	527	531	481	489	62,200	489
2021-07-02	505	548	502	515	161,700	515
2021-07-01	510	511	489	489	32,100	489
2021-06-30	507	512	505	510	6,200	510
2021-06-29	525	525	503	504	19,100	504
2021-06-28	518	525	512	525	9,900	525
2021-06-25	513	530	503	520	29,700	520
2021-06-24	516	519	505	513	24,500	513
2021-06-23	524	529	516	517	20,200	517
2021-06-22	525	534	520	529	21,500	529
2021-06-21	523	531	517	525	27,400	525
2021-06-18	548	556	538	539	35,600	539
2021-06-17	559	581	543	558	70,600	558
2021-06-16	563	571	562	571	39,800	571
2021-06-15	586	586	568	583	105,200	583
2021-06-14	630	630	600	605	63,700	605
2021-06-11	629	631	621	626	41,500	626
2021-06-10	615	627	611	620	40,600	620
2021-06-09	610	624	605	620	66,700	620
2021-06-08	617	620	603	603	89,200	603
2021-06-07	650	719	613	616	639,300	616
2021-06-04	660	739	650	653	771,900	653
2021-06-03	689	689	627	650	444,000	650
2021-06-02	697	739	651	659	579,600	659
2021-06-01	750	775	679	694	874,700	694
2021-05-31	675	860	675	803	3,719,700	803
2021-05-28	875	928	703	710	4,054,400	710
2021-05-27	778	778	761	778	298,100	778
2021-05-26	568	678	554	678	1,628,600	678
2021-05-25	556	578	556	578	268,300	578
2021-05-24	498	498	498	498	24,100	498
2021-05-21	420	420	416	418	1,000	418
2021-05-20	423	423	410	416	4,900	416
2021-05-19	419	424	416	423	3,900	423
2021-05-18	412	419	412	419	1,600	419
2021-05-17	410	423	410	411	3,800	411
2021-05-14	409	409	403	409	2,300	409
2021-05-13	410	410	405	406	7,200	406
2021-05-12	421	421	410	410	4,600	410
2021-05-11	422	422	420	421	900	421
2021-05-10	422	422	422	422	900	422
2021-05-07	434	434	422	422	4,500	422
2021-05-06	428	430	420	430	10,600	430
2021-04-30	424	428	424	426	2,100	426
2021-04-28	422	423	420	420	2,800	420
2021-04-27	428	428	421	422	1,000	422
2021-04-26	422	425	420	420	2,900	420
2021-04-23	415	421	415	421	3,100	421
2021-04-22	420	425	419	419	4,000	419
2021-04-21	420	424	415	424	7,700	424
2021-04-20	437	437	418	418	19,200	418
2021-04-19	437	438	437	437	1,000	437
2021-04-16	436	440	436	439	800	439
2021-04-15	444	444	433	435	2,700	435
2021-04-14	434	448	433	444	10,700	444
2021-04-13	452	458	448	448	7,300	448
2021-04-12	460	460	449	452	4,400	452
2021-04-09	462	462	449	458	6,400	458
2021-04-08	466	466	463	463	500	463
2021-04-07	466	466	461	462	2,700	462
2021-04-06	465	466	462	463	4,400	463
2021-04-05	464	467	463	467	2,200	467
2021-04-02	468	468	461	462	10,300	462
2021-04-01	468	468	460	462	1,400	462
2021-03-31	462	467	462	467	900	467
2021-03-30	461	467	461	461	900	461
2021-03-29	466	466	461	461	3,400	461
2021-03-26	463	465	463	463	1,000	463
2021-03-25	462	463	460	460	900	460
2021-03-24	464	464	460	461	4,200	461
2021-03-23	473	473	467	467	2,000	467
2021-03-22	469	473	469	473	500	473
2021-03-19	475	475	468	473	1,400	473
2021-03-18	470	476	468	475	4,700	475
2021-03-17	472	475	466	470	3,700	470
2021-03-16	473	473	465	466	4,300	466
2021-03-15	479	479	466	466	12,800	466
2021-03-12	473	473	470	471	1,500	471
2021-03-11	464	470	464	470	4,600	470
2021-03-10	469	469	457	464	3,200	464
2021-03-09	463	465	460	460	2,200	460
2021-03-08	464	464	461	463	1,200	463
2021-03-05	470	470	460	462	4,400	462
2021-03-04	473	473	471	472	2,400	472
2021-03-03	479	479	473	479	4,400	479
2021-03-02	485	485	478	481	8,600	481
2021-03-01	486	487	472	477	10,300	477
2021-02-26	485	486	461	476	14,700	476
2021-02-25	478	490	475	490	7,800	490
2021-02-24	461	488	460	478	23,300	478
2021-02-22	460	464	457	463	4,100	463
2021-02-19	469	470	460	460	7,000	460
2021-02-18	477	477	464	465	8,100	465
2021-02-17	477	477	461	469	8,500	469
2021-02-16	460	520	460	474	77,500	474
2021-02-15	457	460	450	460	9,900	460
2021-02-12	464	465	455	455	4,700	455
2021-02-10	465	469	463	468	4,300	468
2021-02-09	478	478	465	465	9,200	465
2021-02-08	482	490	475	478	13,500	478
2021-02-05	463	488	463	474	16,500	474
2021-02-04	452	466	452	464	4,800	464
2021-02-03	464	464	452	454	3,300	454
2021-02-02	458	464	458	458	7,200	458
2021-02-01	430	516	430	458	174,500	458
2021-01-29	452	452	434	438	11,300	438
2021-01-28	460	460	451	452	4,900	452
2021-01-27	456	463	451	460	3,000	460
2021-01-26	468	468	458	458	3,900	458
2021-01-25	468	468	461	463	4,000	463
2021-01-22	470	485	462	465	4,900	465
2021-01-21	475	483	472	476	6,900	476
2021-01-20	478	485	476	482	4,400	482
2021-01-19	470	509	466	478	29,800	478
2021-01-18	467	487	459	470	17,000	470
2021-01-15	452	464	452	460	9,100	460
2021-01-14	444	464	444	449	11,100	449
2021-01-13	452	452	443	444	22,200	444
2021-01-12	469	495	457	457	170,900	457
2021-01-08	432	503	432	503	179,900	503
2021-01-07	423	428	422	423	3,200	423
2021-01-06	421	425	410	425	6,400	425
2021-01-05	430	431	411	422	8,100	422
2021-01-04	445	445	430	430	8,500	430

分割・併合履歴： [2013-06-26]1株→100株 [2004-09-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3326 (株)ランシステム の時系列データ [2021年度]

3326 (株)ランシステムの時系列データ [2021年度]