3924 (株)ランドコンピュータ 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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 761 | 766 | 761 | 766 | 16,500 | 766 |
| 2025-07-11 | 778 | 778 | 765 | 771 | 27,500 | 771 |
| 2025-07-10 | 778 | 778 | 761 | 775 | 26,400 | 775 |
| 2025-07-09 | 754 | 765 | 754 | 765 | 14,100 | 765 |
| 2025-07-08 | 760 | 760 | 752 | 754 | 17,800 | 754 |
| 2025-07-07 | 760 | 767 | 760 | 760 | 20,300 | 760 |
| 2025-07-04 | 770 | 771 | 760 | 760 | 23,900 | 760 |
| 2025-07-03 | 775 | 781 | 767 | 771 | 23,000 | 771 |
| 2025-07-02 | 777 | 782 | 770 | 776 | 32,900 | 776 |
| 2025-07-01 | 788 | 788 | 776 | 785 | 38,000 | 785 |
| 2025-06-30 | 789 | 792 | 780 | 780 | 101,700 | 780 |
| 2025-06-27 | 765 | 765 | 751 | 759 | 27,300 | 759 |
| 2025-06-26 | 762 | 765 | 748 | 750 | 34,400 | 750 |
| 2025-06-25 | 746 | 763 | 739 | 759 | 65,500 | 759 |
| 2025-06-24 | 731 | 739 | 730 | 732 | 18,300 | 732 |
| 2025-06-23 | 730 | 746 | 729 | 732 | 47,800 | 732 |
| 2025-06-20 | 732 | 733 | 726 | 730 | 14,300 | 730 |
| 2025-06-19 | 730 | 733 | 721 | 730 | 21,600 | 730 |
| 2025-06-18 | 720 | 727 | 719 | 722 | 12,000 | 722 |
| 2025-06-17 | 720 | 720 | 714 | 720 | 7,700 | 720 |
| 2025-06-16 | 716 | 720 | 714 | 717 | 12,400 | 717 |
| 2025-06-13 | 722 | 723 | 713 | 716 | 9,400 | 716 |
| 2025-06-12 | 720 | 720 | 715 | 718 | 10,300 | 718 |
| 2025-06-11 | 722 | 725 | 718 | 720 | 7,900 | 720 |
| 2025-06-10 | 718 | 726 | 718 | 722 | 11,700 | 722 |
| 2025-06-09 | 728 | 730 | 718 | 718 | 30,900 | 718 |
| 2025-06-06 | 732 | 732 | 726 | 726 | 6,400 | 726 |
| 2025-06-05 | 728 | 731 | 726 | 730 | 11,900 | 730 |
| 2025-06-04 | 730 | 730 | 723 | 725 | 16,200 | 725 |
| 2025-06-03 | 720 | 730 | 719 | 730 | 16,300 | 730 |
| 2025-06-02 | 718 | 720 | 716 | 718 | 6,100 | 718 |
| 2025-05-30 | 710 | 717 | 710 | 717 | 12,200 | 717 |
| 2025-05-29 | 715 | 716 | 709 | 711 | 8,200 | 711 |
| 2025-05-28 | 720 | 720 | 706 | 710 | 21,000 | 710 |
| 2025-05-27 | 725 | 726 | 711 | 713 | 17,100 | 713 |
| 2025-05-26 | 718 | 725 | 714 | 725 | 10,000 | 725 |
| 2025-05-23 | 716 | 717 | 712 | 717 | 7,900 | 717 |
| 2025-05-22 | 710 | 714 | 709 | 713 | 9,600 | 713 |
| 2025-05-21 | 722 | 725 | 714 | 714 | 9,900 | 714 |
| 2025-05-20 | 729 | 729 | 722 | 722 | 9,800 | 722 |
| 2025-05-19 | 726 | 729 | 722 | 724 | 30,400 | 724 |
| 2025-05-16 | 721 | 724 | 715 | 724 | 14,500 | 724 |
| 2025-05-15 | 725 | 731 | 721 | 723 | 20,000 | 723 |
| 2025-05-14 | 716 | 733 | 716 | 733 | 93,700 | 733 |
| 2025-05-13 | 696 | 701 | 682 | 695 | 91,700 | 695 |
| 2025-05-12 | 687 | 698 | 687 | 695 | 24,400 | 695 |
| 2025-05-09 | 676 | 689 | 676 | 681 | 13,300 | 681 |
| 2025-05-08 | 674 | 680 | 673 | 675 | 11,900 | 675 |
| 2025-05-07 | 662 | 676 | 662 | 674 | 22,900 | 674 |
| 2025-05-02 | 673 | 673 | 660 | 663 | 16,100 | 663 |
| 2025-05-01 | 670 | 675 | 668 | 668 | 6,800 | 668 |
| 2025-04-30 | 673 | 675 | 669 | 673 | 8,000 | 673 |
| 2025-04-28 | 664 | 668 | 664 | 668 | 8,600 | 668 |
| 2025-04-25 | 664 | 664 | 661 | 662 | 6,600 | 662 |
| 2025-04-24 | 667 | 667 | 659 | 662 | 10,100 | 662 |
| 2025-04-23 | 665 | 665 | 660 | 660 | 4,500 | 660 |
| 2025-04-22 | 660 | 666 | 659 | 659 | 7,900 | 659 |
| 2025-04-21 | 665 | 667 | 658 | 663 | 7,800 | 663 |
| 2025-04-18 | 645 | 658 | 645 | 658 | 8,500 | 658 |
| 2025-04-17 | 640 | 646 | 636 | 645 | 4,200 | 645 |
| 2025-04-16 | 646 | 646 | 632 | 639 | 14,600 | 639 |
| 2025-04-15 | 652 | 652 | 643 | 646 | 9,100 | 646 |
| 2025-04-14 | 644 | 652 | 642 | 649 | 13,800 | 649 |
| 2025-04-11 | 634 | 638 | 617 | 634 | 21,300 | 634 |
| 2025-04-10 | 673 | 673 | 630 | 643 | 26,000 | 643 |
| 2025-04-09 | 650 | 697 | 601 | 623 | 246,400 | 623 |
| 2025-04-08 | 638 | 697 | 632 | 646 | 225,300 | 646 |
| 2025-04-07 | 597 | 628 | 597 | 618 | 109,600 | 618 |
| 2025-04-04 | 674 | 675 | 650 | 657 | 46,800 | 657 |
| 2025-04-03 | 682 | 684 | 668 | 684 | 55,000 | 684 |
| 2025-04-02 | 697 | 697 | 684 | 692 | 27,200 | 692 |
| 2025-04-01 | 698 | 698 | 684 | 690 | 35,500 | 690 |
| 2025-03-31 | 676 | 682 | 660 | 678 | 42,300 | 678 |
| 2025-03-28 | 682 | 690 | 680 | 682 | 14,100 | 682 |
| 2025-03-27 | 698 | 700 | 691 | 700 | 18,400 | 700 |
| 2025-03-26 | 700 | 700 | 696 | 698 | 25,800 | 698 |
| 2025-03-25 | 702 | 704 | 693 | 699 | 18,700 | 699 |
| 2025-03-24 | 698 | 703 | 698 | 698 | 33,200 | 698 |
| 2025-03-21 | 699 | 705 | 698 | 698 | 32,400 | 698 |
| 2025-03-19 | 697 | 699 | 696 | 699 | 13,900 | 699 |
| 2025-03-18 | 696 | 698 | 691 | 697 | 11,100 | 697 |
| 2025-03-17 | 700 | 700 | 690 | 691 | 30,400 | 691 |
| 2025-03-14 | 699 | 700 | 692 | 695 | 8,600 | 695 |
| 2025-03-13 | 693 | 695 | 690 | 695 | 11,100 | 695 |
| 2025-03-12 | 690 | 693 | 689 | 690 | 12,600 | 690 |
| 2025-03-11 | 682 | 690 | 679 | 690 | 13,400 | 690 |
| 2025-03-10 | 691 | 694 | 680 | 686 | 21,500 | 686 |
| 2025-03-07 | 674 | 682 | 673 | 681 | 10,700 | 681 |
| 2025-03-06 | 683 | 685 | 672 | 674 | 16,300 | 674 |
| 2025-03-05 | 683 | 683 | 673 | 680 | 11,100 | 680 |
| 2025-03-04 | 682 | 686 | 676 | 680 | 20,000 | 680 |
| 2025-03-03 | 679 | 690 | 677 | 682 | 37,900 | 682 |
| 2025-02-28 | 672 | 677 | 664 | 671 | 21,000 | 671 |
| 2025-02-27 | 670 | 673 | 666 | 667 | 19,700 | 667 |
| 2025-02-26 | 677 | 682 | 666 | 670 | 21,400 | 670 |
| 2025-02-25 | 669 | 679 | 669 | 677 | 12,200 | 677 |
| 2025-02-21 | 676 | 680 | 663 | 669 | 41,200 | 669 |
| 2025-02-20 | 682 | 683 | 677 | 678 | 11,300 | 678 |
| 2025-02-19 | 675 | 684 | 675 | 684 | 12,900 | 684 |
| 2025-02-18 | 680 | 681 | 674 | 675 | 18,300 | 675 |
| 2025-02-17 | 680 | 685 | 671 | 678 | 57,100 | 678 |
| 2025-02-14 | 705 | 705 | 674 | 676 | 28,700 | 676 |
| 2025-02-13 | 700 | 702 | 670 | 685 | 33,700 | 685 |
| 2025-02-12 | 699 | 704 | 686 | 694 | 21,700 | 694 |
| 2025-02-10 | 692 | 699 | 690 | 699 | 24,800 | 699 |
| 2025-02-07 | 701 | 708 | 687 | 687 | 34,600 | 687 |
| 2025-02-06 | 690 | 708 | 690 | 708 | 32,600 | 708 |
| 2025-02-05 | 692 | 692 | 685 | 689 | 18,200 | 689 |
| 2025-02-04 | 690 | 694 | 681 | 690 | 50,100 | 690 |
| 2025-02-03 | 660 | 693 | 658 | 678 | 75,000 | 678 |
| 2025-01-31 | 661 | 667 | 648 | 653 | 115,400 | 653 |
| 2025-01-30 | 677 | 679 | 650 | 650 | 182,600 | 650 |
| 2025-01-29 | 683 | 685 | 677 | 679 | 11,800 | 679 |
| 2025-01-28 | 685 | 686 | 676 | 676 | 24,600 | 676 |
| 2025-01-27 | 685 | 689 | 680 | 685 | 33,300 | 685 |
| 2025-01-24 | 685 | 685 | 674 | 677 | 23,400 | 677 |
| 2025-01-23 | 668 | 680 | 668 | 680 | 11,100 | 680 |
| 2025-01-22 | 670 | 671 | 666 | 668 | 12,900 | 668 |
| 2025-01-21 | 679 | 679 | 665 | 670 | 22,200 | 670 |
| 2025-01-20 | 661 | 674 | 659 | 674 | 19,600 | 674 |
| 2025-01-17 | 654 | 661 | 652 | 653 | 24,900 | 653 |
| 2025-01-16 | 672 | 672 | 657 | 658 | 39,500 | 658 |
| 2025-01-15 | 678 | 678 | 667 | 673 | 19,500 | 673 |
| 2025-01-14 | 672 | 675 | 668 | 668 | 21,000 | 668 |
| 2025-01-10 | 679 | 679 | 670 | 673 | 22,000 | 673 |
| 2025-01-09 | 685 | 688 | 676 | 676 | 21,500 | 676 |
| 2025-01-08 | 680 | 685 | 678 | 685 | 16,700 | 685 |
| 2025-01-07 | 685 | 685 | 675 | 676 | 25,600 | 676 |
| 2025-01-06 | 677 | 687 | 673 | 675 | 42,200 | 675 |
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