3482 ロードスターキャピタル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,039	2,057	2,012	2,057	72,700	2,057
2023-12-28	1,944	2,043	1,940	2,043	86,700	2,043
2023-12-27	2,023	2,027	1,989	2,027	134,400	2,027
2023-12-26	2,006	2,021	1,987	1,989	70,200	1,989
2023-12-25	2,058	2,060	1,997	2,006	52,200	2,006
2023-12-22	2,040	2,058	2,019	2,039	60,200	2,039
2023-12-21	2,050	2,064	2,036	2,045	69,900	2,045
2023-12-20	2,080	2,116	2,056	2,082	120,300	2,082
2023-12-19	1,999	2,064	1,991	2,059	81,100	2,059
2023-12-18	2,032	2,032	1,973	1,985	73,000	1,985
2023-12-15	1,952	2,038	1,952	2,032	79,800	2,032
2023-12-14	1,942	1,992	1,942	1,970	87,800	1,970
2023-12-13	1,970	1,970	1,931	1,941	70,000	1,941
2023-12-12	1,991	2,007	1,945	1,968	100,200	1,968
2023-12-11	2,008	2,025	1,945	1,951	127,300	1,951
2023-12-08	2,015	2,017	1,940	1,954	271,200	1,954
2023-12-07	2,102	2,120	2,027	2,032	142,200	2,032
2023-12-06	2,080	2,143	2,075	2,132	114,400	2,132
2023-12-05	2,200	2,226	2,068	2,070	220,100	2,070
2023-12-04	2,224	2,253	2,207	2,216	105,700	2,216
2023-12-01	2,222	2,259	2,218	2,224	149,700	2,224
2023-11-30	2,153	2,200	2,138	2,200	107,300	2,200
2023-11-29	2,167	2,199	2,145	2,157	106,200	2,157
2023-11-28	2,123	2,175	2,123	2,165	106,100	2,165
2023-11-27	2,120	2,145	2,109	2,124	71,900	2,124
2023-11-24	2,151	2,157	2,104	2,105	94,300	2,105
2023-11-22	2,050	2,145	2,045	2,131	158,400	2,131
2023-11-21	2,045	2,079	2,038	2,067	89,900	2,067
2023-11-20	2,050	2,066	2,022	2,030	62,900	2,030
2023-11-17	2,015	2,062	2,000	2,062	80,000	2,062
2023-11-16	2,006	2,037	1,989	2,019	58,500	2,019
2023-11-15	1,990	2,010	1,973	2,004	72,600	2,004
2023-11-14	2,006	2,012	1,970	1,970	60,400	1,970
2023-11-13	2,015	2,023	1,991	1,997	62,400	1,997
2023-11-10	2,017	2,033	1,989	2,012	104,000	2,012
2023-11-09	2,004	2,051	2,002	2,046	106,200	2,046
2023-11-08	2,067	2,075	2,008	2,008	117,900	2,008
2023-11-07	2,031	2,065	2,023	2,065	130,000	2,065
2023-11-06	2,020	2,068	1,997	2,063	184,200	2,063
2023-11-02	2,030	2,054	1,974	1,995	200,000	1,995
2023-11-01	1,936	2,032	1,905	2,030	668,800	2,030
2023-10-31	1,868	1,891	1,816	1,869	210,500	1,869
2023-10-30	1,890	1,905	1,862	1,891	123,600	1,891
2023-10-27	1,825	1,892	1,825	1,892	114,100	1,892
2023-10-26	1,826	1,848	1,805	1,813	61,000	1,813
2023-10-25	1,833	1,865	1,823	1,842	61,700	1,842
2023-10-24	1,790	1,831	1,753	1,831	135,000	1,831
2023-10-23	1,840	1,872	1,808	1,809	62,100	1,809
2023-10-20	1,825	1,864	1,825	1,842	53,900	1,842
2023-10-19	1,847	1,877	1,830	1,844	69,100	1,844
2023-10-18	1,859	1,875	1,833	1,866	61,700	1,866
2023-10-17	1,859	1,867	1,830	1,859	58,100	1,859
2023-10-16	1,847	1,855	1,808	1,818	85,700	1,818
2023-10-13	1,936	1,937	1,869	1,873	129,100	1,873
2023-10-12	1,922	1,949	1,899	1,949	179,500	1,949
2023-10-11	1,913	1,934	1,880	1,922	106,400	1,922
2023-10-10	1,900	1,926	1,889	1,914	112,600	1,914
2023-10-06	1,818	1,879	1,818	1,867	118,800	1,867
2023-10-05	1,759	1,812	1,753	1,808	90,700	1,808
2023-10-04	1,771	1,796	1,719	1,721	147,900	1,721
2023-10-03	1,883	1,883	1,822	1,822	89,100	1,822
2023-10-02	1,889	1,932	1,874	1,880	159,100	1,880
2023-09-29	1,869	1,913	1,833	1,856	135,800	1,856
2023-09-28	1,837	1,869	1,824	1,857	81,500	1,857
2023-09-27	1,799	1,841	1,796	1,841	75,200	1,841
2023-09-26	1,834	1,835	1,807	1,813	64,800	1,813
2023-09-25	1,845	1,855	1,829	1,834	52,400	1,834
2023-09-22	1,763	1,858	1,762	1,842	98,900	1,842
2023-09-21	1,846	1,864	1,781	1,785	86,300	1,785
2023-09-20	1,869	1,870	1,830	1,852	88,600	1,852
2023-09-19	1,793	1,859	1,782	1,856	147,400	1,856
2023-09-15	1,798	1,809	1,785	1,798	65,200	1,798
2023-09-14	1,783	1,798	1,771	1,787	46,000	1,787
2023-09-13	1,734	1,783	1,720	1,782	75,400	1,782
2023-09-12	1,715	1,748	1,711	1,735	58,300	1,735
2023-09-11	1,770	1,790	1,722	1,722	95,800	1,722
2023-09-08	1,762	1,786	1,762	1,774	58,500	1,774
2023-09-07	1,803	1,810	1,757	1,782	146,200	1,782
2023-09-06	1,830	1,835	1,801	1,821	93,700	1,821
2023-09-05	1,784	1,828	1,769	1,824	164,200	1,824
2023-09-04	1,765	1,785	1,759	1,778	77,500	1,778
2023-09-01	1,717	1,765	1,713	1,761	109,100	1,761
2023-08-31	1,722	1,737	1,713	1,720	31,200	1,720
2023-08-30	1,745	1,746	1,708	1,716	71,700	1,716
2023-08-29	1,709	1,749	1,702	1,743	117,500	1,743
2023-08-28	1,677	1,688	1,664	1,682	70,600	1,682
2023-08-25	1,623	1,673	1,622	1,671	71,200	1,671
2023-08-24	1,630	1,648	1,614	1,647	63,100	1,647
2023-08-23	1,598	1,629	1,583	1,628	115,700	1,628
2023-08-22	1,623	1,629	1,594	1,603	62,000	1,603
2023-08-21	1,610	1,618	1,593	1,607	124,800	1,607
2023-08-18	1,586	1,617	1,582	1,606	71,600	1,606
2023-08-17	1,601	1,616	1,573	1,615	117,000	1,615
2023-08-16	1,670	1,687	1,602	1,609	220,800	1,609
2023-08-15	1,734	1,739	1,667	1,692	155,700	1,692
2023-08-14	1,751	1,759	1,717	1,720	93,000	1,720
2023-08-10	1,729	1,755	1,721	1,745	99,600	1,745
2023-08-09	1,707	1,740	1,690	1,737	151,200	1,737
2023-08-08	1,658	1,718	1,644	1,700	183,600	1,700
2023-08-07	1,640	1,675	1,585	1,665	505,600	1,665
2023-08-04	1,708	1,745	1,707	1,719	109,700	1,719
2023-08-03	1,739	1,739	1,702	1,717	72,400	1,717
2023-08-02	1,761	1,780	1,739	1,739	153,300	1,739
2023-08-01	1,760	1,795	1,755	1,793	156,800	1,793
2023-07-31	1,770	1,780	1,743	1,757	188,200	1,757
2023-07-28	1,717	1,767	1,709	1,741	355,900	1,741
2023-07-27	1,733	1,760	1,732	1,749	102,300	1,749
2023-07-26	1,706	1,743	1,699	1,732	132,800	1,732
2023-07-25	1,718	1,718	1,694	1,706	82,100	1,706
2023-07-24	1,660	1,703	1,660	1,702	150,500	1,702
2023-07-21	1,650	1,662	1,644	1,651	43,600	1,651
2023-07-20	1,671	1,671	1,651	1,657	66,600	1,657
2023-07-19	1,659	1,673	1,645	1,673	63,100	1,673
2023-07-18	1,641	1,652	1,631	1,652	58,100	1,652
2023-07-14	1,636	1,651	1,617	1,639	60,700	1,639
2023-07-13	1,625	1,649	1,601	1,635	81,200	1,635
2023-07-12	1,639	1,668	1,625	1,626	119,100	1,626
2023-07-11	1,617	1,635	1,613	1,628	66,100	1,628
2023-07-10	1,605	1,619	1,596	1,611	86,600	1,611
2023-07-07	1,592	1,623	1,584	1,608	113,600	1,608
2023-07-06	1,657	1,674	1,625	1,625	141,700	1,625
2023-07-05	1,691	1,691	1,658	1,668	150,200	1,668
2023-07-04	1,699	1,712	1,683	1,705	101,100	1,705
2023-07-03	1,694	1,709	1,686	1,709	113,100	1,709
2023-06-30	1,691	1,701	1,673	1,683	81,700	1,683
2023-06-29	1,708	1,724	1,681	1,694	99,200	1,694
2023-06-28	1,685	1,708	1,680	1,708	157,800	1,708
2023-06-27	1,669	1,689	1,647	1,667	171,200	1,667
2023-06-26	1,701	1,707	1,673	1,673	128,800	1,673
2023-06-23	1,740	1,748	1,685	1,701	223,400	1,701
2023-06-22	1,745	1,746	1,719	1,726	149,500	1,726
2023-06-21	1,710	1,743	1,702	1,735	149,800	1,735
2023-06-20	1,713	1,722	1,683	1,720	145,800	1,720
2023-06-19	1,678	1,725	1,660	1,721	300,200	1,721
2023-06-16	1,611	1,642	1,595	1,642	257,100	1,642
2023-06-15	1,583	1,608	1,579	1,590	90,800	1,590
2023-06-14	1,583	1,593	1,573	1,588	110,800	1,588
2023-06-13	1,604	1,605	1,575	1,578	112,400	1,578
2023-06-12	1,599	1,610	1,592	1,596	82,700	1,596
2023-06-09	1,586	1,607	1,581	1,588	115,300	1,588
2023-06-08	1,565	1,603	1,565	1,585	205,000	1,585
2023-06-07	1,619	1,632	1,564	1,564	234,200	1,564
2023-06-06	1,593	1,603	1,574	1,602	162,600	1,602
2023-06-05	1,584	1,590	1,552	1,590	210,900	1,590
2023-06-02	1,519	1,562	1,519	1,562	240,100	1,562
2023-06-01	1,492	1,522	1,491	1,513	137,000	1,513
2023-05-31	1,510	1,529	1,497	1,505	128,500	1,505
2023-05-30	1,495	1,510	1,468	1,506	124,600	1,506
2023-05-29	1,450	1,505	1,442	1,504	243,200	1,504
2023-05-26	1,435	1,439	1,417	1,431	92,300	1,431
2023-05-25	1,448	1,450	1,415	1,425	103,100	1,425
2023-05-24	1,426	1,450	1,420	1,447	79,200	1,447
2023-05-23	1,441	1,454	1,418	1,426	139,300	1,426
2023-05-22	1,414	1,432	1,406	1,431	84,900	1,431
2023-05-19	1,375	1,426	1,364	1,413	219,400	1,413
2023-05-18	1,395	1,400	1,363	1,367	283,300	1,367
2023-05-17	1,419	1,419	1,392	1,394	158,800	1,394
2023-05-16	1,418	1,421	1,390	1,413	141,900	1,413
2023-05-15	1,385	1,412	1,379	1,412	144,400	1,412
2023-05-12	1,410	1,419	1,383	1,383	162,800	1,383
2023-05-11	1,410	1,421	1,394	1,421	147,400	1,421
2023-05-10	1,425	1,425	1,397	1,403	82,000	1,403
2023-05-09	1,397	1,418	1,384	1,410	112,500	1,410
2023-05-08	1,412	1,423	1,386	1,398	203,900	1,398
2023-05-02	1,379	1,419	1,360	1,399	313,100	1,399
2023-05-01	1,349	1,370	1,305	1,368	806,200	1,368
2023-04-28	1,421	1,424	1,386	1,409	306,400	1,409
2023-04-27	1,396	1,422	1,392	1,411	459,000	1,411
2023-04-26	1,402	1,410	1,380	1,388	150,800	1,388
2023-04-25	1,413	1,434	1,407	1,414	138,500	1,414
2023-04-24	1,418	1,429	1,395	1,401	136,700	1,401
2023-04-21	1,420	1,439	1,404	1,418	164,900	1,418
2023-04-20	1,406	1,427	1,396	1,421	139,800	1,421
2023-04-19	1,400	1,408	1,384	1,398	131,100	1,398
2023-04-18	1,382	1,396	1,372	1,393	108,200	1,393
2023-04-17	1,368	1,372	1,350	1,369	86,400	1,369
2023-04-14	1,366	1,378	1,361	1,371	88,700	1,371
2023-04-13	1,360	1,366	1,337	1,351	146,800	1,351
2023-04-12	1,389	1,399	1,365	1,366	131,800	1,366
2023-04-11	1,370	1,388	1,368	1,381	140,000	1,381
2023-04-10	1,382	1,394	1,362	1,366	73,000	1,366
2023-04-07	1,377	1,385	1,366	1,372	88,300	1,372
2023-04-06	1,364	1,390	1,357	1,378	129,600	1,378
2023-04-05	1,416	1,416	1,374	1,374	158,600	1,374
2023-04-04	1,426	1,432	1,403	1,425	98,400	1,425
2023-04-03	1,427	1,433	1,412	1,422	116,300	1,422
2023-03-31	1,419	1,424	1,395	1,406	117,300	1,406
2023-03-30	1,388	1,409	1,388	1,406	105,100	1,406
2023-03-29	1,375	1,409	1,372	1,388	177,400	1,388
2023-03-28	1,400	1,401	1,360	1,379	150,700	1,379
2023-03-27	1,373	1,396	1,370	1,391	140,700	1,391
2023-03-24	1,350	1,369	1,327	1,365	159,400	1,365
2023-03-23	1,324	1,349	1,317	1,348	92,400	1,348
2023-03-22	1,331	1,357	1,325	1,338	184,600	1,338
2023-03-20	1,350	1,364	1,301	1,301	221,000	1,301
2023-03-17	1,356	1,364	1,331	1,350	186,000	1,350
2023-03-16	1,330	1,356	1,314	1,342	298,900	1,342
2023-03-15	1,362	1,382	1,353	1,364	140,900	1,364
2023-03-14	1,362	1,377	1,333	1,336	265,600	1,336
2023-03-13	1,391	1,404	1,369	1,379	204,400	1,379
2023-03-10	1,436	1,443	1,409	1,416	259,100	1,416
2023-03-09	1,455	1,463	1,435	1,455	124,500	1,455
2023-03-08	1,425	1,446	1,412	1,443	244,400	1,443
2023-03-07	1,436	1,440	1,423	1,432	238,700	1,432
2023-03-06	1,476	1,478	1,441	1,441	240,700	1,441
2023-03-03	1,462	1,475	1,456	1,462	159,200	1,462
2023-03-02	1,471	1,485	1,453	1,459	192,600	1,459
2023-03-01	1,488	1,492	1,471	1,473	89,200	1,473
2023-02-28	1,495	1,515	1,483	1,489	114,200	1,489
2023-02-27	1,481	1,513	1,477	1,480	138,700	1,480
2023-02-24	1,499	1,502	1,466	1,482	439,500	1,482
2023-02-22	1,529	1,532	1,506	1,506	124,300	1,506
2023-02-21	1,567	1,579	1,533	1,541	138,500	1,541
2023-02-20	1,526	1,566	1,522	1,561	95,600	1,561
2023-02-17	1,534	1,548	1,515	1,515	196,100	1,515
2023-02-16	1,570	1,587	1,541	1,556	128,900	1,556
2023-02-15	1,555	1,593	1,540	1,561	270,100	1,561
2023-02-14	1,582	1,590	1,523	1,542	253,400	1,542
2023-02-13	1,568	1,604	1,505	1,574	806,600	1,574
2023-02-10	1,650	1,708	1,646	1,674	368,500	1,674
2023-02-09	1,600	1,647	1,600	1,644	122,300	1,644
2023-02-08	1,613	1,620	1,595	1,612	87,400	1,612
2023-02-07	1,620	1,630	1,602	1,613	103,900	1,613
2023-02-06	1,619	1,663	1,617	1,622	107,200	1,622
2023-02-03	1,626	1,639	1,610	1,616	62,400	1,616
2023-02-02	1,644	1,652	1,608	1,614	101,700	1,614
2023-02-01	1,621	1,640	1,620	1,633	53,100	1,633
2023-01-31	1,643	1,650	1,615	1,621	80,000	1,621
2023-01-30	1,668	1,674	1,637	1,656	58,700	1,656
2023-01-27	1,625	1,657	1,625	1,657	112,500	1,657
2023-01-26	1,636	1,655	1,618	1,625	63,400	1,625
2023-01-25	1,616	1,648	1,615	1,640	112,600	1,640
2023-01-24	1,624	1,631	1,605	1,607	68,400	1,607
2023-01-23	1,600	1,619	1,586	1,608	81,000	1,608
2023-01-20	1,577	1,590	1,566	1,577	79,800	1,577
2023-01-19	1,590	1,604	1,576	1,577	67,300	1,577
2023-01-18	1,578	1,624	1,554	1,611	123,100	1,611
2023-01-17	1,569	1,590	1,569	1,572	60,000	1,572
2023-01-16	1,580	1,599	1,560	1,571	131,200	1,571
2023-01-13	1,615	1,623	1,593	1,601	73,300	1,601
2023-01-12	1,653	1,653	1,593	1,617	137,300	1,617
2023-01-11	1,591	1,651	1,589	1,640	174,400	1,640
2023-01-10	1,585	1,608	1,578	1,585	90,300	1,585
2023-01-06	1,550	1,571	1,543	1,567	114,900	1,567
2023-01-05	1,561	1,577	1,552	1,577	141,400	1,577
2023-01-04	1,589	1,593	1,550	1,555	141,100	1,555

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