3482 ロードスターキャピタル(株) 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	960	1,011	947	1,006	242,000	1,006
2021-12-29	964	983	951	966	152,800	966
2021-12-28	989	996	965	981	398,500	981
2021-12-27	1,010	1,010	973	986	197,200	986
2021-12-24	951	1,020	947	1,010	471,600	1,010
2021-12-23	938	951	925	942	102,500	942
2021-12-22	925	939	920	931	111,300	931
2021-12-21	922	927	903	917	157,200	917
2021-12-20	922	930	901	904	176,800	904
2021-12-17	940	945	918	922	129,800	922
2021-12-16	930	940	920	940	165,800	940
2021-12-15	892	923	892	920	131,100	920
2021-12-14	921	921	891	902	255,500	902
2021-12-13	943	948	924	928	78,300	928
2021-12-10	945	951	931	940	84,000	940
2021-12-09	959	975	945	949	150,400	949
2021-12-08	947	948	925	929	122,200	929
2021-12-07	920	943	919	938	130,600	938
2021-12-06	911	913	897	905	71,100	905
2021-12-03	884	906	879	901	94,800	901
2021-12-02	878	892	860	869	210,500	869
2021-12-01	890	890	856	881	295,300	881
2021-11-30	928	942	887	890	198,700	890
2021-11-29	935	945	915	918	219,500	918
2021-11-26	952	953	932	947	129,900	947
2021-11-25	968	969	952	955	72,500	955
2021-11-24	980	980	951	957	108,400	957
2021-11-22	966	985	963	978	89,700	978
2021-11-19	976	980	960	966	47,600	966
2021-11-18	992	992	960	971	111,800	971
2021-11-17	997	999	987	990	92,200	990
2021-11-16	997	1,016	985	997	132,500	997
2021-11-15	960	1,003	960	993	249,400	993
2021-11-12	931	964	931	955	174,300	955
2021-11-11	954	954	926	938	189,800	938
2021-11-10	953	961	944	959	92,900	959
2021-11-09	964	979	945	955	142,600	955
2021-11-08	992	995	950	966	197,000	966
2021-11-05	998	1,010	973	986	135,100	986
2021-11-04	1,030	1,030	996	1,002	185,800	1,002
2021-11-02	1,028	1,055	1,011	1,033	343,700	1,033
2021-11-01	941	1,018	941	1,000	793,800	1,000
2021-10-29	936	936	905	911	390,400	911
2021-10-28	941	941	925	934	135,000	934
2021-10-27	956	958	939	948	85,800	948
2021-10-26	949	958	946	951	78,100	951
2021-10-25	945	954	938	943	119,400	943
2021-10-22	946	954	939	945	79,500	945
2021-10-21	950	963	942	947	120,100	947
2021-10-20	967	973	952	952	132,500	952
2021-10-19	959	973	959	960	157,700	960
2021-10-18	930	960	930	955	168,100	955
2021-10-15	930	931	916	924	262,000	924
2021-10-14	942	945	927	932	99,000	932
2021-10-13	955	955	934	939	94,800	939
2021-10-12	968	968	950	954	135,700	954
2021-10-11	949	970	945	970	100,900	970
2021-10-08	947	952	942	948	87,100	948
2021-10-07	939	960	926	941	130,400	941
2021-10-06	946	960	923	938	221,600	938
2021-10-05	954	958	928	942	262,000	942
2021-10-04	992	992	954	963	272,800	963
2021-10-01	993	1,004	980	990	125,400	990
2021-09-30	1,002	1,004	985	998	159,000	998
2021-09-29	982	1,010	982	1,010	76,800	1,010
2021-09-28	992	997	978	997	113,500	997
2021-09-27	1,005	1,006	988	991	134,200	991
2021-09-24	991	1,009	991	1,007	105,100	1,007
2021-09-22	980	991	971	980	174,100	980
2021-09-21	972	1,002	969	991	189,400	991
2021-09-17	1,003	1,022	1,001	1,017	76,600	1,017
2021-09-16	1,035	1,038	988	1,006	259,800	1,006
2021-09-15	1,048	1,048	1,026	1,030	74,700	1,030
2021-09-14	1,029	1,049	1,026	1,049	67,900	1,049
2021-09-13	1,040	1,046	1,020	1,023	79,100	1,023
2021-09-10	1,041	1,042	1,034	1,039	49,100	1,039
2021-09-09	1,043	1,048	1,033	1,034	37,000	1,034
2021-09-08	1,040	1,046	1,027	1,043	74,800	1,043
2021-09-07	1,057	1,058	1,030	1,037	98,100	1,037
2021-09-06	1,050	1,069	1,050	1,053	62,800	1,053
2021-09-03	1,057	1,060	1,040	1,046	69,000	1,046
2021-09-02	1,076	1,076	1,056	1,056	53,300	1,056
2021-09-01	1,062	1,078	1,052	1,075	69,500	1,075
2021-08-31	1,052	1,066	1,036	1,061	109,200	1,061
2021-08-30	1,033	1,057	1,033	1,046	54,300	1,046
2021-08-27	1,038	1,048	1,029	1,033	52,800	1,033
2021-08-26	1,033	1,042	1,025	1,035	41,200	1,035
2021-08-25	1,060	1,060	1,021	1,021	84,200	1,021
2021-08-24	1,020	1,058	1,020	1,057	119,500	1,057
2021-08-23	1,002	1,018	1,000	1,016	51,100	1,016
2021-08-20	1,008	1,024	989	999	122,000	999
2021-08-19	1,030	1,031	1,007	1,014	107,000	1,014
2021-08-18	1,021	1,035	998	1,034	134,700	1,034
2021-08-17	1,085	1,085	1,031	1,031	138,000	1,031
2021-08-16	1,075	1,090	1,044	1,071	142,200	1,071
2021-08-13	1,091	1,093	1,061	1,083	164,300	1,083
2021-08-12	1,024	1,094	1,024	1,090	365,900	1,090
2021-08-11	989	1,021	973	1,019	209,000	1,019
2021-08-10	992	996	958	980	304,400	980
2021-08-06	941	963	940	962	107,800	962
2021-08-05	950	954	938	944	100,800	944
2021-08-04	978	978	952	952	151,200	952
2021-08-03	983	993	972	975	120,200	975
2021-08-02	995	997	973	981	110,100	981
2021-07-30	993	1,002	982	984	74,800	984
2021-07-29	997	1,002	991	995	34,100	995
2021-07-28	1,010	1,010	992	995	64,000	995
2021-07-27	1,001	1,022	1,001	1,014	83,100	1,014
2021-07-26	1,003	1,013	999	1,001	66,900	1,001
2021-07-21	996	1,004	976	994	135,200	994
2021-07-20	991	996	977	982	159,700	982
2021-07-19	1,001	1,004	990	1,002	116,800	1,002
2021-07-16	1,012	1,029	1,006	1,013	96,900	1,013
2021-07-15	1,003	1,017	995	1,012	70,300	1,012
2021-07-14	1,008	1,011	994	1,003	59,500	1,003
2021-07-13	1,010	1,021	1,002	1,014	80,500	1,014
2021-07-12	1,001	1,010	994	1,006	108,100	1,006
2021-07-09	973	993	966	990	190,800	990
2021-07-08	1,005	1,005	982	986	160,800	986
2021-07-07	1,010	1,019	1,000	1,001	101,400	1,001
2021-07-06	1,036	1,037	1,011	1,016	127,300	1,016
2021-07-05	1,038	1,056	1,035	1,044	87,500	1,044
2021-07-02	1,033	1,047	1,029	1,034	49,100	1,034
2021-07-01	1,054	1,054	1,025	1,036	93,600	1,036
2021-06-30	1,040	1,053	1,030	1,049	71,000	1,049
2021-06-29	1,059	1,059	1,039	1,043	50,000	1,043
2021-06-28	1,045	1,061	1,037	1,058	126,500	1,058
2021-06-25	1,017	1,045	1,017	1,045	97,500	1,045
2021-06-24	1,017	1,022	1,007	1,017	95,300	1,017
2021-06-23	1,017	1,026	1,008	1,017	114,100	1,017
2021-06-22	1,013	1,031	1,007	1,026	102,100	1,026
2021-06-21	1,003	1,025	1,000	1,010	173,500	1,010
2021-06-18	1,057	1,057	1,017	1,030	203,200	1,030
2021-06-17	1,039	1,054	1,032	1,048	93,300	1,048
2021-06-16	1,038	1,056	1,026	1,054	130,500	1,054
2021-06-15	1,021	1,043	1,011	1,040	145,600	1,040
2021-06-14	1,055	1,055	1,000	1,010	192,900	1,010
2021-06-11	1,084	1,092	1,036	1,043	218,900	1,043
2021-06-10	1,037	1,084	1,037	1,074	275,400	1,074
2021-06-09	1,008	1,040	1,008	1,027	168,700	1,027
2021-06-08	999	1,021	993	1,008	160,100	1,008
2021-06-07	1,006	1,006	973	990	290,700	990
2021-06-04	1,026	1,038	1,001	1,008	205,800	1,008
2021-06-03	1,020	1,020	1,000	1,014	145,600	1,014
2021-06-02	1,001	1,026	1,000	1,022	87,900	1,022
2021-06-01	1,020	1,026	999	1,004	184,900	1,004
2021-05-31	1,031	1,043	992	1,006	194,000	1,006
2021-05-28	1,021	1,033	1,014	1,022	86,900	1,022
2021-05-27	1,019	1,035	1,018	1,020	95,700	1,020
2021-05-26	1,036	1,045	1,000	1,019	232,800	1,019
2021-05-25	1,061	1,068	1,037	1,038	160,300	1,038
2021-05-24	1,070	1,071	1,052	1,061	132,000	1,061
2021-05-21	1,075	1,089	1,066	1,077	106,000	1,077
2021-05-20	1,067	1,093	1,067	1,077	129,200	1,077
2021-05-19	1,061	1,079	1,055	1,061	83,500	1,061
2021-05-18	1,051	1,076	1,045	1,074	100,700	1,074
2021-05-17	1,070	1,084	1,042	1,046	115,900	1,046
2021-05-14	1,066	1,075	1,050	1,059	151,100	1,059
2021-05-13	1,062	1,069	1,037	1,046	177,900	1,046
2021-05-12	1,136	1,137	1,071	1,086	192,400	1,086
2021-05-11	1,112	1,122	1,103	1,110	93,800	1,110
2021-05-10	1,113	1,132	1,099	1,122	100,500	1,122
2021-05-07	1,085	1,119	1,085	1,112	114,000	1,112
2021-05-06	1,111	1,111	1,062	1,086	425,100	1,086
2021-04-30	1,133	1,156	1,126	1,141	223,300	1,141
2021-04-28	1,143	1,151	1,121	1,132	152,400	1,132
2021-04-27	1,172	1,172	1,142	1,159	119,900	1,159
2021-04-26	1,140	1,170	1,139	1,169	140,500	1,169
2021-04-23	1,148	1,172	1,120	1,130	216,800	1,130
2021-04-22	1,179	1,189	1,147	1,167	227,500	1,167
2021-04-21	1,203	1,214	1,146	1,156	404,500	1,156
2021-04-20	1,223	1,244	1,210	1,225	210,200	1,225
2021-04-19	1,205	1,275	1,185	1,251	447,200	1,251
2021-04-16	1,199	1,219	1,180	1,185	226,000	1,185
2021-04-15	1,185	1,196	1,172	1,192	74,800	1,192
2021-04-14	1,181	1,184	1,160	1,180	100,800	1,180
2021-04-13	1,175	1,194	1,165	1,182	103,300	1,182
2021-04-12	1,200	1,200	1,154	1,175	140,600	1,175
2021-04-09	1,186	1,207	1,172	1,184	121,200	1,184
2021-04-08	1,189	1,189	1,153	1,170	111,000	1,170
2021-04-07	1,176	1,196	1,173	1,187	99,200	1,187
2021-04-06	1,200	1,211	1,173	1,180	149,200	1,180
2021-04-05	1,221	1,221	1,197	1,198	85,300	1,198
2021-04-02	1,215	1,230	1,180	1,205	151,100	1,205
2021-04-01	1,228	1,239	1,186	1,199	207,900	1,199
2021-03-31	1,150	1,228	1,148	1,216	481,200	1,216
2021-03-30	1,120	1,159	1,118	1,136	146,300	1,136
2021-03-29	1,164	1,175	1,114	1,118	185,700	1,118
2021-03-26	1,147	1,155	1,125	1,134	164,600	1,134
2021-03-25	1,072	1,120	1,066	1,118	213,700	1,118
2021-03-24	1,145	1,150	1,082	1,087	357,700	1,087
2021-03-23	1,195	1,197	1,155	1,170	392,200	1,170
2021-03-22	1,110	1,183	1,097	1,170	585,000	1,170
2021-03-19	1,029	1,085	1,018	1,082	218,700	1,082
2021-03-18	1,038	1,046	1,020	1,035	142,500	1,035
2021-03-17	1,045	1,053	1,021	1,033	108,800	1,033
2021-03-16	1,030	1,059	1,030	1,052	138,400	1,052
2021-03-15	1,028	1,033	1,011	1,024	77,300	1,024
2021-03-12	1,024	1,032	1,008	1,022	74,300	1,022
2021-03-11	990	1,025	981	1,025	154,200	1,025
2021-03-10	1,000	1,008	980	986	112,000	986
2021-03-09	979	1,005	972	1,000	147,800	1,000
2021-03-08	1,000	1,012	965	976	261,000	976
2021-03-05	995	1,003	961	987	223,000	987
2021-03-04	1,027	1,029	980	995	377,000	995
2021-03-03	1,032	1,042	1,020	1,024	85,700	1,024
2021-03-02	1,041	1,060	1,023	1,031	177,900	1,031
2021-03-01	1,087	1,087	1,021	1,040	329,700	1,040
2021-02-26	1,085	1,120	1,060	1,085	388,300	1,085
2021-02-25	1,094	1,114	1,075	1,096	305,900	1,096
2021-02-24	1,060	1,120	1,045	1,065	380,900	1,065
2021-02-22	1,002	1,045	996	1,044	183,900	1,044
2021-02-19	1,006	1,021	976	987	233,400	987
2021-02-18	1,000	1,044	997	1,023	232,200	1,023
2021-02-17	1,017	1,022	972	990	361,100	990
2021-02-16	1,040	1,054	1,016	1,019	258,900	1,019
2021-02-15	1,080	1,133	1,039	1,049	644,700	1,049
2021-02-12	1,001	1,029	993	1,015	259,100	1,015
2021-02-10	980	997	973	996	85,400	996
2021-02-09	999	1,001	969	980	137,400	980
2021-02-08	1,010	1,013	986	1,002	91,900	1,002
2021-02-05	1,000	1,016	991	1,009	103,000	1,009
2021-02-04	980	1,012	976	994	166,300	994
2021-02-03	967	990	955	977	96,300	977
2021-02-02	948	976	945	972	118,100	972
2021-02-01	928	948	926	943	55,000	943
2021-01-29	961	961	921	934	183,100	934
2021-01-28	937	967	932	956	78,000	956
2021-01-27	970	979	951	967	47,900	967
2021-01-26	995	998	964	966	168,500	966
2021-01-25	975	1,034	969	1,004	289,300	1,004
2021-01-22	952	975	942	965	110,900	965
2021-01-21	950	966	938	955	134,800	955
2021-01-20	950	955	928	941	67,000	941
2021-01-19	925	955	925	945	151,400	945
2021-01-18	919	925	912	922	35,200	922
2021-01-15	905	922	896	920	115,000	920
2021-01-14	927	927	897	904	178,800	904
2021-01-13	950	950	921	927	88,700	927
2021-01-12	970	973	928	940	262,400	940
2021-01-08	940	974	940	968	262,300	968
2021-01-07	902	949	902	934	283,100	934
2021-01-06	900	914	879	887	144,800	887
2021-01-05	915	934	895	899	111,900	899
2021-01-04	902	930	898	915	106,400	915

分割・併合履歴： [2018-11-27]1株→2株 [2017-12-12]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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