3482 ロードスターキャピタル(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,130 | 3,285 | 3,100 | 3,255 | 245,600 | 3,255 |
| 2024-05-01 | 3,410 | 3,410 | 3,170 | 3,230 | 472,100 | 3,230 |
| 2024-04-30 | 3,350 | 3,470 | 3,230 | 3,410 | 689,500 | 3,410 |
| 2024-04-26 | 3,000 | 3,110 | 2,971 | 3,090 | 199,500 | 3,090 |
| 2024-04-25 | 2,970 | 3,065 | 2,932 | 3,030 | 171,400 | 3,030 |
| 2024-04-24 | 3,095 | 3,105 | 3,015 | 3,040 | 128,700 | 3,040 |
| 2024-04-23 | 3,075 | 3,135 | 3,000 | 3,040 | 188,600 | 3,040 |
| 2024-04-22 | 3,065 | 3,105 | 2,961 | 3,025 | 157,800 | 3,025 |
| 2024-04-19 | 3,005 | 3,035 | 2,871 | 2,970 | 328,500 | 2,970 |
| 2024-04-18 | 3,010 | 3,085 | 2,932 | 3,060 | 160,900 | 3,060 |
| 2024-04-17 | 3,020 | 3,080 | 2,983 | 3,010 | 281,100 | 3,010 |
| 2024-04-16 | 3,125 | 3,145 | 2,951 | 2,973 | 380,800 | 2,973 |
| 2024-04-15 | 3,030 | 3,175 | 3,005 | 3,155 | 264,300 | 3,155 |
| 2024-04-12 | 2,949 | 3,100 | 2,921 | 3,100 | 293,600 | 3,100 |
| 2024-04-11 | 2,954 | 2,975 | 2,917 | 2,952 | 146,800 | 2,952 |
| 2024-04-10 | 3,005 | 3,020 | 2,940 | 2,972 | 290,000 | 2,972 |
| 2024-04-09 | 2,928 | 2,993 | 2,916 | 2,993 | 326,400 | 2,993 |
| 2024-04-08 | 2,791 | 2,870 | 2,781 | 2,833 | 224,700 | 2,833 |
| 2024-04-05 | 2,789 | 2,841 | 2,734 | 2,763 | 287,100 | 2,763 |
| 2024-04-04 | 2,791 | 2,890 | 2,776 | 2,889 | 294,400 | 2,889 |
| 2024-04-03 | 2,724 | 2,784 | 2,704 | 2,715 | 259,400 | 2,715 |
| 2024-04-02 | 2,908 | 2,909 | 2,763 | 2,774 | 391,800 | 2,774 |
| 2024-04-01 | 2,951 | 2,997 | 2,874 | 2,917 | 667,100 | 2,917 |
| 2024-03-29 | 2,770 | 2,898 | 2,758 | 2,851 | 515,500 | 2,851 |
| 2024-03-28 | 2,630 | 2,811 | 2,630 | 2,747 | 403,500 | 2,747 |
| 2024-03-27 | 2,600 | 2,639 | 2,561 | 2,567 | 153,600 | 2,567 |
| 2024-03-26 | 2,620 | 2,665 | 2,567 | 2,587 | 183,200 | 2,587 |
| 2024-03-25 | 2,602 | 2,670 | 2,562 | 2,627 | 192,400 | 2,627 |
| 2024-03-22 | 2,588 | 2,620 | 2,523 | 2,601 | 237,900 | 2,601 |
| 2024-03-21 | 2,540 | 2,634 | 2,528 | 2,553 | 429,300 | 2,553 |
| 2024-03-19 | 2,397 | 2,472 | 2,371 | 2,464 | 270,200 | 2,464 |
| 2024-03-18 | 2,405 | 2,475 | 2,366 | 2,396 | 216,600 | 2,396 |
| 2024-03-15 | 2,320 | 2,382 | 2,304 | 2,382 | 178,900 | 2,382 |
| 2024-03-14 | 2,269 | 2,330 | 2,233 | 2,315 | 140,800 | 2,315 |
| 2024-03-13 | 2,314 | 2,319 | 2,245 | 2,255 | 87,100 | 2,255 |
| 2024-03-12 | 2,276 | 2,310 | 2,251 | 2,300 | 109,600 | 2,300 |
| 2024-03-11 | 2,326 | 2,328 | 2,229 | 2,261 | 127,000 | 2,261 |
| 2024-03-08 | 2,325 | 2,409 | 2,323 | 2,354 | 163,000 | 2,354 |
| 2024-03-07 | 2,320 | 2,428 | 2,320 | 2,341 | 315,500 | 2,341 |
| 2024-03-06 | 2,237 | 2,359 | 2,220 | 2,302 | 267,500 | 2,302 |
| 2024-03-05 | 2,203 | 2,267 | 2,175 | 2,187 | 151,100 | 2,187 |
| 2024-03-04 | 2,260 | 2,266 | 2,175 | 2,210 | 192,300 | 2,210 |
| 2024-03-01 | 2,222 | 2,245 | 2,206 | 2,223 | 130,200 | 2,223 |
| 2024-02-29 | 2,262 | 2,287 | 2,227 | 2,246 | 145,400 | 2,246 |
| 2024-02-28 | 2,310 | 2,323 | 2,256 | 2,288 | 165,600 | 2,288 |
| 2024-02-27 | 2,338 | 2,375 | 2,296 | 2,304 | 156,500 | 2,304 |
| 2024-02-26 | 2,390 | 2,394 | 2,293 | 2,293 | 253,200 | 2,293 |
| 2024-02-22 | 2,236 | 2,394 | 2,236 | 2,390 | 308,300 | 2,390 |
| 2024-02-21 | 2,196 | 2,218 | 2,150 | 2,214 | 108,200 | 2,214 |
| 2024-02-20 | 2,272 | 2,272 | 2,181 | 2,192 | 220,700 | 2,192 |
| 2024-02-19 | 2,312 | 2,320 | 2,240 | 2,272 | 222,500 | 2,272 |
| 2024-02-16 | 2,151 | 2,305 | 2,121 | 2,262 | 539,300 | 2,262 |
| 2024-02-15 | 2,090 | 2,179 | 2,020 | 2,142 | 887,300 | 2,142 |
| 2024-02-14 | 1,913 | 1,916 | 1,845 | 1,851 | 323,900 | 1,851 |
| 2024-02-13 | 1,966 | 1,966 | 1,915 | 1,943 | 86,200 | 1,943 |
| 2024-02-09 | 1,937 | 1,971 | 1,935 | 1,938 | 68,600 | 1,938 |
| 2024-02-08 | 1,945 | 1,967 | 1,907 | 1,950 | 110,800 | 1,950 |
| 2024-02-07 | 1,910 | 1,955 | 1,910 | 1,944 | 86,900 | 1,944 |
| 2024-02-06 | 1,949 | 1,949 | 1,910 | 1,912 | 73,100 | 1,912 |
| 2024-02-05 | 1,911 | 1,964 | 1,904 | 1,960 | 87,600 | 1,960 |
| 2024-02-02 | 1,942 | 1,956 | 1,915 | 1,922 | 64,000 | 1,922 |
| 2024-02-01 | 1,967 | 1,984 | 1,906 | 1,926 | 149,400 | 1,926 |
| 2024-01-31 | 1,946 | 1,985 | 1,932 | 1,985 | 63,500 | 1,985 |
| 2024-01-30 | 1,995 | 2,010 | 1,961 | 1,961 | 67,300 | 1,961 |
| 2024-01-29 | 1,972 | 1,990 | 1,956 | 1,973 | 93,500 | 1,973 |
| 2024-01-26 | 1,957 | 2,024 | 1,954 | 1,967 | 150,300 | 1,967 |
| 2024-01-25 | 1,935 | 1,978 | 1,929 | 1,978 | 82,300 | 1,978 |
| 2024-01-24 | 1,938 | 1,974 | 1,934 | 1,945 | 92,200 | 1,945 |
| 2024-01-23 | 1,991 | 1,995 | 1,907 | 1,938 | 181,000 | 1,938 |
| 2024-01-22 | 1,925 | 1,974 | 1,916 | 1,962 | 147,700 | 1,962 |
| 2024-01-19 | 1,871 | 1,909 | 1,871 | 1,888 | 84,000 | 1,888 |
| 2024-01-18 | 1,853 | 1,896 | 1,853 | 1,867 | 105,600 | 1,867 |
| 2024-01-17 | 1,918 | 1,936 | 1,855 | 1,861 | 186,100 | 1,861 |
| 2024-01-16 | 1,956 | 1,963 | 1,916 | 1,918 | 105,300 | 1,918 |
| 2024-01-15 | 1,922 | 1,974 | 1,921 | 1,961 | 93,000 | 1,961 |
| 2024-01-12 | 1,962 | 1,978 | 1,918 | 1,937 | 152,800 | 1,937 |
| 2024-01-11 | 1,965 | 1,966 | 1,907 | 1,952 | 263,500 | 1,952 |
| 2024-01-10 | 1,989 | 2,006 | 1,965 | 1,965 | 136,800 | 1,965 |
| 2024-01-09 | 2,001 | 2,023 | 1,989 | 1,999 | 114,700 | 1,999 |
| 2024-01-05 | 2,020 | 2,040 | 1,993 | 2,000 | 69,000 | 2,000 |
| 2024-01-04 | 2,049 | 2,050 | 2,022 | 2,022 | 49,800 | 2,022 |
分割・併合履歴 ： [2018-11-27]1株→2株 [2017-12-12]1株→2株
