3482 ロードスターキャピタル(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,277 | 2,289 | 2,190 | 2,246 | 260,000 | 2,246 |
| 2025-04-03 | 2,315 | 2,360 | 2,291 | 2,351 | 134,000 | 2,351 |
| 2025-04-02 | 2,458 | 2,458 | 2,411 | 2,415 | 62,600 | 2,415 |
| 2025-04-01 | 2,491 | 2,511 | 2,463 | 2,469 | 68,300 | 2,469 |
| 2025-03-31 | 2,505 | 2,505 | 2,441 | 2,441 | 121,500 | 2,441 |
| 2025-03-28 | 2,595 | 2,599 | 2,557 | 2,571 | 69,900 | 2,571 |
| 2025-03-27 | 2,579 | 2,617 | 2,565 | 2,593 | 80,700 | 2,593 |
| 2025-03-26 | 2,605 | 2,610 | 2,580 | 2,599 | 83,100 | 2,599 |
| 2025-03-25 | 2,591 | 2,634 | 2,570 | 2,595 | 132,200 | 2,595 |
| 2025-03-24 | 2,501 | 2,573 | 2,480 | 2,566 | 106,900 | 2,566 |
| 2025-03-21 | 2,518 | 2,518 | 2,492 | 2,501 | 70,400 | 2,501 |
| 2025-03-19 | 2,500 | 2,530 | 2,498 | 2,516 | 70,600 | 2,516 |
| 2025-03-18 | 2,474 | 2,499 | 2,464 | 2,497 | 79,700 | 2,497 |
| 2025-03-17 | 2,430 | 2,464 | 2,422 | 2,454 | 53,000 | 2,454 |
| 2025-03-14 | 2,412 | 2,437 | 2,412 | 2,414 | 44,600 | 2,414 |
| 2025-03-13 | 2,444 | 2,449 | 2,412 | 2,412 | 32,700 | 2,412 |
| 2025-03-12 | 2,378 | 2,442 | 2,378 | 2,422 | 67,800 | 2,422 |
| 2025-03-11 | 2,395 | 2,395 | 2,338 | 2,378 | 92,500 | 2,378 |
| 2025-03-10 | 2,452 | 2,454 | 2,417 | 2,434 | 85,600 | 2,434 |
| 2025-03-07 | 2,480 | 2,486 | 2,442 | 2,454 | 71,700 | 2,454 |
| 2025-03-06 | 2,519 | 2,520 | 2,489 | 2,513 | 50,300 | 2,513 |
| 2025-03-05 | 2,500 | 2,517 | 2,471 | 2,509 | 84,000 | 2,509 |
| 2025-03-04 | 2,530 | 2,532 | 2,483 | 2,508 | 72,900 | 2,508 |
| 2025-03-03 | 2,505 | 2,533 | 2,493 | 2,527 | 141,200 | 2,527 |
| 2025-02-28 | 2,500 | 2,516 | 2,444 | 2,484 | 158,600 | 2,484 |
| 2025-02-27 | 2,452 | 2,525 | 2,452 | 2,518 | 189,700 | 2,518 |
| 2025-02-26 | 2,400 | 2,467 | 2,399 | 2,445 | 121,600 | 2,445 |
| 2025-02-25 | 2,401 | 2,438 | 2,397 | 2,411 | 125,200 | 2,411 |
| 2025-02-21 | 2,460 | 2,498 | 2,439 | 2,450 | 145,400 | 2,450 |
| 2025-02-20 | 2,520 | 2,526 | 2,461 | 2,481 | 131,200 | 2,481 |
| 2025-02-19 | 2,551 | 2,566 | 2,485 | 2,526 | 196,100 | 2,526 |
| 2025-02-18 | 2,533 | 2,562 | 2,525 | 2,548 | 199,000 | 2,548 |
| 2025-02-17 | 2,556 | 2,659 | 2,523 | 2,526 | 578,200 | 2,526 |
| 2025-02-14 | 2,851 | 2,871 | 2,802 | 2,826 | 173,200 | 2,826 |
| 2025-02-13 | 2,850 | 2,867 | 2,802 | 2,839 | 146,200 | 2,839 |
| 2025-02-12 | 2,789 | 2,810 | 2,765 | 2,802 | 60,300 | 2,802 |
| 2025-02-10 | 2,789 | 2,799 | 2,754 | 2,764 | 78,600 | 2,764 |
| 2025-02-07 | 2,809 | 2,812 | 2,779 | 2,789 | 48,200 | 2,789 |
| 2025-02-06 | 2,787 | 2,818 | 2,781 | 2,786 | 50,200 | 2,786 |
| 2025-02-05 | 2,797 | 2,820 | 2,757 | 2,779 | 78,100 | 2,779 |
| 2025-02-04 | 2,768 | 2,808 | 2,757 | 2,794 | 114,300 | 2,794 |
| 2025-02-03 | 2,706 | 2,749 | 2,692 | 2,729 | 83,200 | 2,729 |
| 2025-01-31 | 2,777 | 2,777 | 2,709 | 2,732 | 96,700 | 2,732 |
| 2025-01-30 | 2,733 | 2,775 | 2,729 | 2,775 | 56,500 | 2,775 |
| 2025-01-29 | 2,740 | 2,765 | 2,718 | 2,733 | 85,800 | 2,733 |
| 2025-01-28 | 2,639 | 2,755 | 2,639 | 2,742 | 181,400 | 2,742 |
| 2025-01-27 | 2,599 | 2,650 | 2,574 | 2,646 | 100,900 | 2,646 |
| 2025-01-24 | 2,525 | 2,593 | 2,510 | 2,565 | 81,000 | 2,565 |
| 2025-01-23 | 2,539 | 2,559 | 2,525 | 2,529 | 71,500 | 2,529 |
| 2025-01-22 | 2,501 | 2,560 | 2,497 | 2,542 | 104,800 | 2,542 |
| 2025-01-21 | 2,514 | 2,537 | 2,494 | 2,494 | 81,000 | 2,494 |
| 2025-01-20 | 2,454 | 2,524 | 2,446 | 2,514 | 88,800 | 2,514 |
| 2025-01-17 | 2,439 | 2,476 | 2,430 | 2,454 | 50,700 | 2,454 |
| 2025-01-16 | 2,448 | 2,459 | 2,426 | 2,439 | 48,600 | 2,439 |
| 2025-01-15 | 2,450 | 2,480 | 2,418 | 2,457 | 81,600 | 2,457 |
| 2025-01-14 | 2,442 | 2,455 | 2,390 | 2,406 | 69,000 | 2,406 |
| 2025-01-10 | 2,437 | 2,473 | 2,437 | 2,454 | 59,400 | 2,454 |
| 2025-01-09 | 2,469 | 2,511 | 2,436 | 2,453 | 92,300 | 2,453 |
| 2025-01-08 | 2,435 | 2,472 | 2,431 | 2,448 | 65,900 | 2,448 |
| 2025-01-07 | 2,473 | 2,473 | 2,433 | 2,435 | 82,100 | 2,435 |
| 2025-01-06 | 2,496 | 2,508 | 2,465 | 2,468 | 60,400 | 2,468 |
分割・併合履歴 ： [2018-11-27]1株→2株 [2017-12-12]1株→2株