3924 (株)ランドコンピュータ 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 | 780 | 782 | 775 | 776 | 17,400 | 776 |
| 2024-05-01 | 783 | 786 | 775 | 777 | 21,400 | 777 |
| 2024-04-30 | 778 | 786 | 772 | 783 | 33,200 | 783 |
| 2024-04-26 | 781 | 782 | 768 | 768 | 107,900 | 768 |
| 2024-04-25 | 797 | 798 | 784 | 784 | 18,500 | 784 |
| 2024-04-24 | 803 | 803 | 793 | 799 | 24,100 | 799 |
| 2024-04-23 | 790 | 799 | 790 | 798 | 17,800 | 798 |
| 2024-04-22 | 794 | 797 | 785 | 786 | 15,300 | 786 |
| 2024-04-19 | 792 | 794 | 772 | 784 | 40,500 | 784 |
| 2024-04-18 | 793 | 803 | 789 | 792 | 33,500 | 792 |
| 2024-04-17 | 801 | 804 | 792 | 796 | 29,100 | 796 |
| 2024-04-16 | 802 | 805 | 791 | 801 | 44,500 | 801 |
| 2024-04-15 | 810 | 818 | 809 | 809 | 28,300 | 809 |
| 2024-04-12 | 825 | 825 | 813 | 817 | 27,700 | 817 |
| 2024-04-11 | 820 | 824 | 817 | 820 | 21,500 | 820 |
| 2024-04-10 | 820 | 834 | 820 | 821 | 23,200 | 821 |
| 2024-04-09 | 819 | 830 | 818 | 818 | 21,100 | 818 |
| 2024-04-08 | 815 | 824 | 810 | 816 | 36,400 | 816 |
| 2024-04-05 | 811 | 818 | 804 | 812 | 50,200 | 812 |
| 2024-04-04 | 829 | 829 | 816 | 822 | 39,900 | 822 |
| 2024-04-03 | 824 | 833 | 818 | 820 | 27,700 | 820 |
| 2024-04-02 | 848 | 848 | 826 | 830 | 52,000 | 830 |
| 2024-04-01 | 870 | 870 | 840 | 840 | 42,400 | 840 |
| 2024-03-29 | 875 | 881 | 864 | 868 | 22,900 | 868 |
| 2024-03-28 | 856 | 876 | 856 | 867 | 41,800 | 867 |
| 2024-03-27 | 893 | 893 | 875 | 875 | 52,600 | 875 |
| 2024-03-26 | 883 | 895 | 880 | 887 | 50,800 | 887 |
| 2024-03-25 | 886 | 895 | 880 | 886 | 38,400 | 886 |
| 2024-03-22 | 878 | 888 | 872 | 886 | 39,300 | 886 |
| 2024-03-21 | 889 | 889 | 876 | 878 | 26,600 | 878 |
| 2024-03-19 | 870 | 882 | 867 | 880 | 48,300 | 880 |
| 2024-03-18 | 858 | 873 | 855 | 867 | 60,000 | 867 |
| 2024-03-15 | 842 | 850 | 838 | 848 | 22,500 | 848 |
| 2024-03-14 | 853 | 853 | 839 | 846 | 19,500 | 846 |
| 2024-03-13 | 869 | 869 | 841 | 845 | 26,200 | 845 |
| 2024-03-12 | 840 | 850 | 827 | 848 | 38,000 | 848 |
| 2024-03-11 | 853 | 854 | 833 | 847 | 65,300 | 847 |
| 2024-03-08 | 855 | 869 | 853 | 855 | 48,000 | 855 |
| 2024-03-07 | 887 | 892 | 862 | 865 | 75,800 | 865 |
| 2024-03-06 | 850 | 880 | 847 | 872 | 91,600 | 872 |
| 2024-03-05 | 830 | 850 | 824 | 850 | 62,800 | 850 |
| 2024-03-04 | 849 | 850 | 834 | 834 | 72,800 | 834 |
| 2024-03-01 | 850 | 850 | 839 | 846 | 60,300 | 846 |
| 2024-02-29 | 853 | 856 | 845 | 850 | 39,700 | 850 |
| 2024-02-28 | 865 | 871 | 853 | 853 | 58,900 | 853 |
| 2024-02-27 | 877 | 883 | 862 | 872 | 37,900 | 872 |
| 2024-02-26 | 883 | 894 | 877 | 877 | 52,400 | 877 |
| 2024-02-22 | 871 | 891 | 866 | 877 | 68,200 | 877 |
| 2024-02-21 | 869 | 870 | 859 | 870 | 40,200 | 870 |
| 2024-02-20 | 893 | 893 | 865 | 872 | 71,200 | 872 |
| 2024-02-19 | 853 | 903 | 853 | 893 | 116,500 | 893 |
| 2024-02-16 | 851 | 859 | 837 | 849 | 52,700 | 849 |
| 2024-02-15 | 863 | 863 | 832 | 854 | 63,500 | 854 |
| 2024-02-14 | 846 | 865 | 810 | 850 | 165,400 | 850 |
| 2024-02-13 | 890 | 890 | 866 | 873 | 96,100 | 873 |
| 2024-02-09 | 875 | 893 | 874 | 883 | 43,100 | 883 |
| 2024-02-08 | 879 | 888 | 871 | 881 | 35,000 | 881 |
| 2024-02-07 | 874 | 891 | 874 | 887 | 36,600 | 887 |
| 2024-02-06 | 882 | 891 | 876 | 881 | 33,000 | 881 |
| 2024-02-05 | 885 | 888 | 873 | 887 | 38,100 | 887 |
| 2024-02-02 | 880 | 892 | 879 | 879 | 45,100 | 879 |
| 2024-02-01 | 885 | 886 | 860 | 876 | 96,900 | 876 |
| 2024-01-31 | 900 | 904 | 886 | 893 | 84,800 | 893 |
| 2024-01-30 | 910 | 926 | 888 | 907 | 162,600 | 907 |
| 2024-01-29 | 904 | 911 | 897 | 910 | 72,900 | 910 |
| 2024-01-26 | 933 | 933 | 904 | 908 | 96,100 | 908 |
| 2024-01-25 | 910 | 944 | 909 | 940 | 158,700 | 940 |
| 2024-01-24 | 896 | 920 | 885 | 910 | 116,700 | 910 |
| 2024-01-23 | 900 | 914 | 890 | 898 | 96,000 | 898 |
| 2024-01-22 | 905 | 905 | 885 | 900 | 83,700 | 900 |
| 2024-01-19 | 916 | 916 | 895 | 900 | 111,000 | 900 |
| 2024-01-18 | 928 | 933 | 913 | 921 | 66,900 | 921 |
| 2024-01-17 | 940 | 954 | 922 | 934 | 87,000 | 934 |
| 2024-01-16 | 956 | 956 | 922 | 936 | 119,400 | 936 |
| 2024-01-15 | 903 | 959 | 885 | 959 | 195,100 | 959 |
| 2024-01-12 | 911 | 912 | 883 | 890 | 105,400 | 890 |
| 2024-01-11 | 936 | 938 | 913 | 918 | 77,300 | 918 |
| 2024-01-10 | 920 | 935 | 899 | 931 | 85,400 | 931 |
| 2024-01-09 | 892 | 922 | 887 | 922 | 106,100 | 922 |
| 2024-01-05 | 916 | 916 | 881 | 892 | 93,100 | 892 |
| 2024-01-04 | 885 | 916 | 880 | 916 | 86,300 | 916 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2021-09-29]1株→1.5株 [2016-08-29]1株→3株
