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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 350 | 365 | 350 | 365 | 3,100 | 365 |
| 2024-12-27 | 345 | 350 | 345 | 350 | 3,800 | 350 |
| 2024-12-26 | 340 | 344 | 337 | 337 | 9,400 | 337 |
| 2024-12-25 | 335 | 339 | 335 | 339 | 14,800 | 339 |
| 2024-12-24 | 326 | 339 | 326 | 337 | 14,000 | 337 |
| 2024-12-23 | 341 | 341 | 322 | 326 | 19,200 | 326 |
| 2024-12-20 | 340 | 341 | 339 | 341 | 3,300 | 341 |
| 2024-12-19 | 341 | 346 | 340 | 340 | 4,400 | 340 |
| 2024-12-18 | 348 | 349 | 340 | 341 | 4,600 | 341 |
| 2024-12-17 | 352 | 352 | 349 | 349 | 8,700 | 349 |
| 2024-12-16 | 352 | 358 | 352 | 353 | 1,200 | 353 |
| 2024-12-13 | 350 | 357 | 350 | 352 | 6,300 | 352 |
| 2024-12-12 | 354 | 354 | 350 | 352 | 4,400 | 352 |
| 2024-12-11 | 351 | 353 | 349 | 350 | 3,100 | 350 |
| 2024-12-10 | 355 | 356 | 351 | 352 | 4,500 | 352 |
| 2024-12-09 | 352 | 354 | 351 | 354 | 1,400 | 354 |
| 2024-12-06 | 349 | 353 | 349 | 352 | 2,800 | 352 |
| 2024-12-05 | 349 | 353 | 349 | 349 | 3,600 | 349 |
| 2024-12-04 | 354 | 354 | 346 | 351 | 2,900 | 351 |
| 2024-12-03 | 346 | 354 | 346 | 354 | 1,800 | 354 |
| 2024-12-02 | 342 | 350 | 342 | 345 | 1,200 | 345 |
| 2024-11-29 | 342 | 354 | 341 | 342 | 2,200 | 342 |
| 2024-11-28 | 341 | 346 | 341 | 342 | 2,400 | 342 |
| 2024-11-27 | 345 | 348 | 344 | 344 | 2,600 | 344 |
| 2024-11-26 | 348 | 348 | 341 | 341 | 9,700 | 341 |
| 2024-11-25 | 352 | 355 | 348 | 348 | 2,400 | 348 |
| 2024-11-22 | 354 | 354 | 349 | 354 | 700 | 354 |
| 2024-11-21 | 353 | 354 | 345 | 350 | 3,400 | 350 |
| 2024-11-20 | 363 | 363 | 342 | 353 | 7,700 | 353 |
| 2024-11-19 | 368 | 368 | 363 | 363 | 600 | 363 |
| 2024-11-18 | 355 | 371 | 355 | 370 | 1,700 | 370 |
| 2024-11-15 | 361 | 362 | 359 | 359 | 1,400 | 359 |
| 2024-11-14 | 365 | 366 | 358 | 359 | 1,800 | 359 |
| 2024-11-13 | 368 | 368 | 368 | 368 | 400 | 368 |
| 2024-11-12 | 360 | 361 | 359 | 361 | 600 | 361 |
| 2024-11-11 | - | - | - | 366 | - | 366 |
| 2024-11-08 | 374 | 375 | 366 | 366 | 5,200 | 366 |
| 2024-11-07 | 356 | 364 | 355 | 362 | 1,600 | 362 |
| 2024-11-06 | 357 | 357 | 353 | 356 | 1,900 | 356 |
| 2024-11-05 | - | - | - | 355 | - | 355 |
| 2024-11-01 | 350 | 357 | 350 | 355 | 1,300 | 355 |
| 2024-10-31 | 346 | 349 | 345 | 349 | 2,600 | 349 |
| 2024-10-30 | 349 | 349 | 338 | 347 | 6,500 | 347 |
| 2024-10-29 | 349 | 349 | 347 | 349 | 1,400 | 349 |
| 2024-10-28 | 351 | 351 | 344 | 349 | 1,000 | 349 |
| 2024-10-25 | 358 | 358 | 351 | 351 | 2,000 | 351 |
| 2024-10-24 | 356 | 357 | 356 | 357 | 600 | 357 |
| 2024-10-23 | 355 | 359 | 348 | 351 | 3,400 | 351 |
| 2024-10-22 | 353 | 360 | 353 | 360 | 1,200 | 360 |
| 2024-10-21 | 353 | 354 | 349 | 353 | 4,400 | 353 |
| 2024-10-18 | 356 | 359 | 356 | 359 | 2,500 | 359 |
| 2024-10-17 | 358 | 358 | 353 | 356 | 2,700 | 356 |
| 2024-10-16 | 364 | 364 | 356 | 359 | 4,300 | 359 |
| 2024-10-15 | 361 | 364 | 361 | 364 | 1,100 | 364 |
| 2024-10-11 | 362 | 362 | 360 | 361 | 2,600 | 361 |
| 2024-10-10 | 365 | 365 | 360 | 361 | 8,500 | 361 |
| 2024-10-09 | 370 | 371 | 362 | 366 | 14,000 | 366 |
| 2024-10-08 | 377 | 377 | 363 | 365 | 14,700 | 365 |
| 2024-10-07 | 382 | 382 | 378 | 379 | 1,500 | 379 |
| 2024-10-04 | 381 | 383 | 377 | 382 | 5,200 | 382 |
| 2024-10-03 | 375 | 384 | 375 | 381 | 4,500 | 381 |
| 2024-10-02 | 383 | 385 | 376 | 376 | 4,000 | 376 |
| 2024-10-01 | 380 | 389 | 380 | 385 | 2,100 | 385 |
| 2024-09-30 | 391 | 391 | 377 | 379 | 8,600 | 379 |
| 2024-09-27 | 390 | 397 | 383 | 395 | 10,900 | 395 |
| 2024-09-26 | 386 | 400 | 383 | 396 | 42,700 | 396 |
| 2024-09-25 | 394 | 468 | 388 | 388 | 500,400 | 388 |
| 2024-09-24 | 388 | 391 | 388 | 388 | 1,000 | 388 |
| 2024-09-20 | 392 | 398 | 390 | 390 | 3,000 | 390 |
| 2024-09-19 | 393 | 393 | 393 | 393 | 100 | 393 |
| 2024-09-18 | 399 | 400 | 386 | 390 | 1,600 | 390 |
| 2024-09-17 | 395 | 395 | 395 | 395 | 600 | 395 |
| 2024-09-13 | 392 | 392 | 383 | 392 | 800 | 392 |
| 2024-09-12 | 395 | 400 | 392 | 392 | 3,000 | 392 |
| 2024-09-11 | 384 | 395 | 383 | 390 | 8,400 | 390 |
| 2024-09-10 | 395 | 395 | 384 | 384 | 600 | 384 |
| 2024-09-09 | 383 | 386 | 383 | 385 | 8,600 | 385 |
| 2024-09-06 | 385 | 395 | 380 | 385 | 1,600 | 385 |
| 2024-09-05 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2024-09-04 | 381 | 383 | 376 | 381 | 2,000 | 381 |
| 2024-09-03 | 387 | 387 | 383 | 384 | 600 | 384 |
| 2024-09-02 | 388 | 389 | 387 | 387 | 1,000 | 387 |
| 2024-08-30 | 388 | 388 | 388 | 388 | 700 | 388 |
| 2024-08-29 | 390 | 397 | 387 | 389 | 1,300 | 389 |
| 2024-08-28 | 389 | 393 | 389 | 391 | 1,800 | 391 |
| 2024-08-27 | 398 | 403 | 392 | 396 | 3,100 | 396 |
| 2024-08-26 | 393 | 401 | 393 | 398 | 9,700 | 398 |
| 2024-08-23 | 391 | 397 | 386 | 392 | 2,700 | 392 |
| 2024-08-22 | 391 | 395 | 384 | 384 | 7,000 | 384 |
| 2024-08-21 | 384 | 390 | 377 | 387 | 10,500 | 387 |
| 2024-08-20 | 376 | 384 | 376 | 380 | 5,000 | 380 |
| 2024-08-19 | 374 | 390 | 372 | 375 | 9,300 | 375 |
| 2024-08-16 | 356 | 374 | 356 | 374 | 7,300 | 374 |
| 2024-08-15 | 346 | 365 | 346 | 356 | 4,800 | 356 |
| 2024-08-14 | 344 | 351 | 344 | 345 | 6,200 | 345 |
| 2024-08-13 | 345 | 349 | 325 | 344 | 9,600 | 344 |
| 2024-08-09 | 346 | 349 | 345 | 345 | 4,200 | 345 |
| 2024-08-08 | 353 | 366 | 343 | 345 | 9,600 | 345 |
| 2024-08-07 | 326 | 409 | 326 | 337 | 64,600 | 337 |
| 2024-08-06 | 322 | 367 | 311 | 364 | 15,600 | 364 |
| 2024-08-05 | 347 | 355 | 291 | 308 | 36,500 | 308 |
| 2024-08-02 | 380 | 387 | 364 | 371 | 33,000 | 371 |
| 2024-08-01 | 397 | 397 | 392 | 392 | 1,800 | 392 |
| 2024-07-31 | 398 | 399 | 397 | 399 | 2,700 | 399 |
| 2024-07-30 | 395 | 398 | 395 | 397 | 3,100 | 397 |
| 2024-07-29 | 391 | 397 | 389 | 393 | 3,200 | 393 |
| 2024-07-26 | 389 | 398 | 389 | 393 | 8,400 | 393 |
| 2024-07-25 | 399 | 400 | 380 | 389 | 13,900 | 389 |
| 2024-07-24 | 395 | 400 | 393 | 393 | 5,300 | 393 |
| 2024-07-23 | 396 | 399 | 396 | 396 | 600 | 396 |
| 2024-07-22 | 399 | 399 | 395 | 399 | 7,600 | 399 |
| 2024-07-19 | 401 | 401 | 399 | 399 | 1,100 | 399 |
| 2024-07-18 | 396 | 402 | 396 | 399 | 9,100 | 399 |
| 2024-07-17 | 403 | 403 | 396 | 396 | 6,800 | 396 |
| 2024-07-16 | 400 | 402 | 395 | 400 | 17,700 | 400 |
| 2024-07-12 | 397 | 398 | 392 | 398 | 10,700 | 398 |
| 2024-07-11 | 397 | 398 | 396 | 397 | 6,000 | 397 |
| 2024-07-10 | 399 | 399 | 397 | 397 | 2,000 | 397 |
| 2024-07-09 | 400 | 400 | 398 | 398 | 3,400 | 398 |
| 2024-07-08 | 400 | 401 | 399 | 399 | 7,600 | 399 |
| 2024-07-05 | 400 | 401 | 399 | 401 | 5,300 | 401 |
| 2024-07-04 | 403 | 405 | 400 | 400 | 5,700 | 400 |
| 2024-07-03 | 399 | 403 | 399 | 402 | 1,700 | 402 |
| 2024-07-02 | 400 | 404 | 399 | 399 | 4,500 | 399 |
| 2024-07-01 | 401 | 402 | 399 | 399 | 2,600 | 399 |
| 2024-06-28 | 403 | 407 | 399 | 399 | 10,200 | 399 |
| 2024-06-27 | 400 | 403 | 399 | 403 | 6,200 | 403 |
| 2024-06-26 | 398 | 401 | 398 | 398 | 4,900 | 398 |
| 2024-06-25 | 398 | 400 | 396 | 400 | 8,100 | 400 |
| 2024-06-24 | 399 | 403 | 399 | 400 | 3,700 | 400 |
| 2024-06-21 | 403 | 403 | 399 | 400 | 7,400 | 400 |
| 2024-06-20 | 394 | 408 | 394 | 404 | 32,700 | 404 |
| 2024-06-19 | 392 | 396 | 392 | 394 | 13,000 | 394 |
| 2024-06-18 | 393 | 398 | 392 | 393 | 15,700 | 393 |
| 2024-06-17 | 402 | 404 | 391 | 397 | 39,600 | 397 |
| 2024-06-14 | 403 | 405 | 401 | 402 | 13,800 | 402 |
| 2024-06-13 | 404 | 407 | 400 | 404 | 20,200 | 404 |
| 2024-06-12 | 406 | 408 | 403 | 403 | 20,300 | 403 |
| 2024-06-11 | 406 | 412 | 406 | 406 | 21,600 | 406 |
| 2024-06-10 | 404 | 407 | 404 | 404 | 15,100 | 404 |
| 2024-06-07 | 405 | 409 | 403 | 404 | 33,600 | 404 |
| 2024-06-06 | 407 | 418 | 404 | 410 | 35,800 | 410 |
| 2024-06-05 | 408 | 411 | 404 | 406 | 32,900 | 406 |
| 2024-06-04 | 409 | 417 | 405 | 408 | 48,000 | 408 |
| 2024-06-03 | 410 | 416 | 402 | 402 | 65,400 | 402 |
| 2024-05-31 | 411 | 417 | 405 | 411 | 56,000 | 411 |
| 2024-05-30 | 422 | 426 | 408 | 415 | 156,700 | 415 |
| 2024-05-29 | 454 | 470 | 430 | 430 | 302,700 | 430 |
| 2024-05-28 | 482 | 499 | 446 | 458 | 743,300 | 458 |
| 2024-05-27 | 491 | 511 | 479 | 479 | 994,300 | 479 |
| 2024-05-24 | 507 | 579 | 468 | 579 | 1,392,000 | 579 |
| 2024-05-23 | 545 | 550 | 475 | 499 | 1,403,800 | 499 |
| 2024-05-22 | 420 | 497 | 420 | 497 | 578,000 | 497 |
| 2024-05-21 | 405 | 427 | 405 | 417 | 3,600 | 417 |
| 2024-05-20 | 403 | 410 | 403 | 404 | 3,500 | 404 |
| 2024-05-17 | 406 | 409 | 406 | 409 | 3,700 | 409 |
| 2024-05-16 | 421 | 421 | 417 | 418 | 800 | 418 |
| 2024-05-15 | 425 | 428 | 421 | 421 | 3,700 | 421 |
| 2024-05-14 | 418 | 425 | 418 | 421 | 1,100 | 421 |
| 2024-05-13 | 415 | 418 | 415 | 418 | 1,500 | 418 |
| 2024-05-10 | 415 | 416 | 409 | 415 | 1,700 | 415 |
| 2024-05-09 | 412 | 420 | 412 | 420 | 8,300 | 420 |
| 2024-05-08 | 410 | 417 | 406 | 417 | 2,700 | 417 |
| 2024-05-07 | 412 | 416 | 409 | 410 | 5,700 | 410 |
| 2024-05-02 | 400 | 412 | 400 | 412 | 4,700 | 412 |
| 2024-05-01 | - | - | - | 400 | - | 400 |
| 2024-04-30 | 399 | 406 | 399 | 400 | 6,800 | 400 |
| 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