3924 (株)ランドコンピュータの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	856	856	842	852	2,300	426
2021-12-29	838	841	833	841	3,300	420.50
2021-12-28	845	845	826	838	4,600	419
2021-12-27	848	848	827	830	5,700	415
2021-12-24	856	856	840	848	2,700	424
2021-12-23	836	847	831	847	3,600	423.50
2021-12-22	823	827	820	823	2,100	411.50
2021-12-21	843	843	822	828	2,200	414
2021-12-20	821	824	819	819	5,500	409.50
2021-12-17	840	845	825	832	8,300	416
2021-12-16	849	853	840	840	6,800	420
2021-12-15	851	851	838	849	3,400	424.50
2021-12-14	852	854	837	851	6,000	425.50
2021-12-13	870	870	856	861	6,800	430.50
2021-12-10	849	849	827	844	7,900	422
2021-12-09	831	836	831	834	1,900	417
2021-12-08	833	837	825	837	4,900	418.50
2021-12-07	816	825	816	825	2,600	412.50
2021-12-06	811	814	810	811	5,200	405.50
2021-12-03	811	817	811	813	2,700	406.50
2021-12-02	810	813	810	810	7,200	405
2021-12-01	820	825	810	814	5,100	407
2021-11-30	834	836	818	818	13,400	409
2021-11-29	835	838	832	836	5,500	418
2021-11-26	855	855	840	840	5,000	420
2021-11-25	847	849	847	848	2,100	424
2021-11-24	850	851	847	851	3,400	425.50
2021-11-22	863	863	851	856	5,200	428
2021-11-19	869	870	863	863	3,700	431.50
2021-11-18	854	865	853	861	5,400	430.50
2021-11-17	851	859	851	856	5,600	428
2021-11-16	850	859	845	855	10,200	427.50
2021-11-15	831	845	831	844	24,300	422
2021-11-12	824	824	814	815	3,500	407.50
2021-11-11	814	816	814	814	3,400	407
2021-11-10	818	818	817	817	1,800	408.50
2021-11-09	813	816	813	813	1,900	406.50
2021-11-08	813	816	813	813	1,500	406.50
2021-11-05	813	814	811	813	1,600	406.50
2021-11-04	815	823	813	816	5,300	408
2021-11-02	813	825	812	815	2,000	407.50
2021-11-01	815	831	810	812	4,700	406
2021-10-29	828	844	810	815	6,300	407.50
2021-10-28	825	829	825	828	3,000	414
2021-10-27	824	837	824	826	4,300	413
2021-10-26	827	833	821	825	1,900	412.50
2021-10-25	836	836	826	826	1,800	413
2021-10-22	824	826	822	823	2,700	411.50
2021-10-21	825	828	824	824	2,000	412
2021-10-20	837	841	822	825	4,000	412.50
2021-10-19	835	842	832	837	2,700	418.50
2021-10-18	826	839	825	835	5,800	417.50
2021-10-15	814	827	814	826	2,400	413
2021-10-14	804	818	802	813	3,900	406.50
2021-10-13	802	805	801	804	2,500	402
2021-10-12	807	814	802	802	3,900	401
2021-10-11	805	808	800	807	6,400	403.50
2021-10-08	815	818	813	813	4,000	406.50
2021-10-07	813	821	810	815	5,900	407.50
2021-10-06	845	846	823	825	13,100	412.50
2021-10-05	870	870	850	850	4,600	425
2021-10-04	870	872	868	868	3,100	434
2021-10-01	882	882	865	868	8,300	434
2021-09-30	887	891	887	887	5,700	443.50
2021-09-29	862	919	862	888	18,100	444
2021-09-28	1,379	1,379	1,360	1,375	10,400	458.33
2021-09-27	1,377	1,380	1,367	1,379	6,600	459.67
2021-09-24	1,352	1,365	1,352	1,365	16,900	455
2021-09-22	1,310	1,341	1,310	1,337	9,700	445.67
2021-09-21	1,291	1,313	1,291	1,309	8,100	436.33
2021-09-17	1,320	1,327	1,305	1,321	6,200	440.33
2021-09-16	1,315	1,322	1,311	1,320	7,800	440
2021-09-15	1,302	1,315	1,300	1,315	3,300	438.33
2021-09-14	1,296	1,315	1,289	1,309	12,900	436.33
2021-09-13	1,272	1,298	1,272	1,298	8,700	432.67
2021-09-10	1,251	1,272	1,251	1,272	8,700	424
2021-09-09	1,251	1,259	1,251	1,257	3,300	419
2021-09-08	1,257	1,260	1,252	1,253	5,700	417.67
2021-09-07	1,258	1,262	1,246	1,262	6,600	420.67
2021-09-06	1,238	1,257	1,234	1,254	12,800	418
2021-09-03	1,223	1,238	1,220	1,226	6,800	408.67
2021-09-02	1,243	1,243	1,213	1,223	11,400	407.67
2021-09-01	1,250	1,252	1,242	1,245	7,600	415
2021-08-31	1,245	1,266	1,240	1,254	23,300	418
2021-08-30	1,203	1,322	1,203	1,252	107,000	417.33
2021-08-27	1,112	1,130	1,112	1,130	1,700	376.67
2021-08-26	1,104	1,110	1,104	1,110	1,000	370
2021-08-25	1,109	1,109	1,109	1,109	1,000	369.67
2021-08-24	1,109	1,109	1,098	1,109	1,200	369.67
2021-08-23	1,112	1,112	1,107	1,108	1,100	369.33
2021-08-20	1,100	1,105	1,093	1,102	2,000	367.33
2021-08-19	1,104	1,104	1,094	1,094	700	364.67
2021-08-18	1,099	1,099	1,098	1,098	600	366
2021-08-17	1,114	1,114	1,099	1,099	300	366.33
2021-08-16	1,100	1,102	1,099	1,099	1,100	366.33
2021-08-13	1,099	1,127	1,099	1,100	1,700	366.67
2021-08-12	1,116	1,124	1,106	1,108	1,800	369.33
2021-08-11	1,112	1,122	1,112	1,118	700	372.67
2021-08-10	1,120	1,120	1,110	1,110	900	370
2021-08-06	1,118	1,123	1,115	1,115	500	371.67
2021-08-05	1,124	1,124	1,115	1,124	1,000	374.67
2021-08-04	1,128	1,128	1,124	1,124	600	374.67
2021-08-03	1,134	1,135	1,129	1,135	1,400	378.33
2021-08-02	1,138	1,146	1,136	1,143	2,100	381
2021-07-30	1,108	1,132	1,108	1,130	2,400	376.67
2021-07-29	1,110	1,140	1,110	1,120	6,600	373.33
2021-07-28	1,131	1,131	1,113	1,113	1,100	371
2021-07-27	1,101	1,113	1,101	1,103	1,100	367.67
2021-07-26	1,104	1,115	1,100	1,100	900	366.67
2021-07-21	1,132	1,132	1,094	1,104	1,300	368
2021-07-20	1,096	1,112	1,081	1,082	5,200	360.67
2021-07-19	1,107	1,123	1,096	1,096	2,500	365.33
2021-07-16	1,108	1,109	1,107	1,107	1,000	369
2021-07-15	1,122	1,135	1,108	1,108	1,300	369.33
2021-07-14	1,122	1,125	1,110	1,111	1,600	370.33
2021-07-13	1,122	1,133	1,122	1,124	1,800	374.67
2021-07-12	1,110	1,125	1,108	1,108	1,700	369.33
2021-07-09	1,117	1,123	1,106	1,106	4,200	368.67
2021-07-08	1,123	1,129	1,120	1,120	1,800	373.33
2021-07-07	1,140	1,140	1,117	1,121	3,200	373.67
2021-07-06	1,124	1,124	1,124	1,124	700	374.67
2021-07-05	1,136	1,136	1,126	1,126	1,600	375.33
2021-07-02	1,125	1,134	1,122	1,130	800	376.67
2021-07-01	1,130	1,130	1,124	1,124	1,200	374.67
2021-06-30	1,149	1,149	1,123	1,131	2,500	377
2021-06-29	1,136	1,136	1,129	1,129	1,200	376.33
2021-06-28	1,130	1,138	1,130	1,136	1,700	378.67
2021-06-25	1,138	1,139	1,131	1,131	2,200	377
2021-06-24	1,133	1,133	1,117	1,125	1,800	375
2021-06-23	1,104	1,120	1,104	1,114	1,500	371.33
2021-06-22	1,112	1,112	1,109	1,109	1,400	369.67
2021-06-21	1,120	1,122	1,105	1,105	2,500	368.33
2021-06-18	1,130	1,130	1,120	1,120	2,100	373.33
2021-06-17	1,126	1,126	1,117	1,123	600	374.33
2021-06-16	1,133	1,133	1,120	1,120	1,200	373.33
2021-06-15	1,145	1,145	1,125	1,133	3,100	377.67
2021-06-14	1,110	1,116	1,109	1,111	1,500	370.33
2021-06-11	1,100	1,109	1,100	1,104	4,300	368
2021-06-10	1,094	1,099	1,094	1,099	1,300	366.33
2021-06-09	1,092	1,094	1,089	1,094	2,100	364.67
2021-06-08	1,069	1,077	1,069	1,069	1,700	356.33
2021-06-07	1,069	1,069	1,066	1,069	1,700	356.33
2021-06-04	1,071	1,074	1,057	1,070	500	356.67
2021-06-03	1,078	1,078	1,070	1,071	700	357
2021-06-02	1,062	1,078	1,062	1,077	1,700	359
2021-06-01	1,089	1,089	1,052	1,062	1,600	354
2021-05-31	1,060	1,084	1,056	1,056	1,600	352
2021-05-28	1,068	1,076	1,067	1,070	2,700	356.67
2021-05-27	1,089	1,089	1,068	1,068	1,200	356
2021-05-26	1,089	1,089	1,089	1,089	700	363
2021-05-25	1,102	1,102	1,085	1,092	2,600	364
2021-05-24	1,099	1,099	1,086	1,088	2,500	362.67
2021-05-21	1,052	1,099	1,052	1,091	5,500	363.67
2021-05-20	1,069	1,069	1,061	1,064	1,200	354.67
2021-05-19	1,050	1,070	1,047	1,054	3,800	351.33
2021-05-18	1,034	1,047	1,031	1,047	2,100	349
2021-05-17	1,033	1,040	1,029	1,029	3,500	343
2021-05-14	1,044	1,044	1,029	1,034	3,600	344.67
2021-05-13	1,030	1,047	1,028	1,028	4,300	342.67
2021-05-12	1,050	1,074	1,021	1,021	5,400	340.33
2021-05-11	1,106	1,106	1,041	1,041	5,600	347
2021-05-10	1,103	1,108	1,103	1,105	500	368.33
2021-05-07	1,102	1,108	1,096	1,108	3,300	369.33
2021-05-06	1,101	1,114	1,101	1,102	1,700	367.33
2021-04-30	1,110	1,115	1,104	1,104	4,600	368
2021-04-28	1,115	1,129	1,107	1,107	3,300	369
2021-04-27	1,129	1,129	1,113	1,115	900	371.67
2021-04-26	1,112	1,122	1,106	1,121	1,700	373.67
2021-04-23	1,125	1,126	1,110	1,110	2,100	370
2021-04-22	1,105	1,118	1,105	1,111	1,100	370.33
2021-04-21	1,112	1,122	1,105	1,105	2,200	368.33
2021-04-20	1,119	1,120	1,113	1,113	2,400	371
2021-04-19	1,121	1,123	1,118	1,118	600	372.67
2021-04-16	1,130	1,130	1,117	1,117	500	372.33
2021-04-15	1,116	1,127	1,116	1,126	500	375.33
2021-04-14	1,108	1,129	1,108	1,120	1,600	373.33
2021-04-13	1,127	1,129	1,115	1,116	3,300	372
2021-04-12	1,145	1,145	1,121	1,121	5,600	373.67
2021-04-09	1,136	1,144	1,133	1,136	1,700	378.67
2021-04-08	1,144	1,153	1,134	1,134	3,300	378
2021-04-07	1,147	1,147	1,137	1,144	1,800	381.33
2021-04-06	1,145	1,145	1,133	1,133	2,400	377.67
2021-04-05	1,136	1,148	1,136	1,145	2,600	381.67
2021-04-02	1,139	1,139	1,132	1,134	1,600	378
2021-04-01	1,130	1,131	1,122	1,127	2,800	375.67
2021-03-31	1,122	1,129	1,120	1,128	7,600	376
2021-03-30	1,140	1,149	1,117	1,121	33,300	373.67
2021-03-29	1,200	1,205	1,139	1,157	34,700	385.67
2021-03-26	1,190	1,201	1,188	1,201	9,500	400.33
2021-03-25	1,198	1,198	1,185	1,189	5,000	396.33
2021-03-24	1,194	1,195	1,173	1,187	6,200	395.67
2021-03-23	1,195	1,199	1,186	1,195	7,400	398.33
2021-03-22	1,175	1,200	1,174	1,196	35,100	398.67
2021-03-19	1,171	1,175	1,165	1,175	41,200	391.67
2021-03-18	1,154	1,171	1,154	1,171	31,600	390.33
2021-03-17	1,160	1,172	1,159	1,172	5,600	390.67
2021-03-16	1,161	1,161	1,150	1,160	3,100	386.67
2021-03-15	1,157	1,163	1,147	1,161	4,900	387
2021-03-12	1,140	1,159	1,139	1,156	9,000	385.33
2021-03-11	1,139	1,158	1,136	1,158	4,100	386
2021-03-10	1,133	1,139	1,126	1,139	3,900	379.67
2021-03-09	1,129	1,132	1,123	1,130	2,100	376.67
2021-03-08	1,118	1,122	1,116	1,122	5,900	374
2021-03-05	1,122	1,125	1,114	1,118	4,800	372.67
2021-03-04	1,120	1,130	1,105	1,124	6,500	374.67
2021-03-03	1,116	1,130	1,116	1,126	6,200	375.33
2021-03-02	1,124	1,136	1,119	1,131	5,400	377
2021-03-01	1,120	1,129	1,119	1,127	4,300	375.67
2021-02-26	1,120	1,123	1,116	1,119	3,200	373
2021-02-25	1,128	1,128	1,120	1,120	4,200	373.33
2021-02-24	1,128	1,130	1,122	1,122	3,800	374
2021-02-22	1,131	1,135	1,127	1,127	4,400	375.67
2021-02-19	1,125	1,137	1,125	1,133	2,000	377.67
2021-02-18	1,135	1,148	1,125	1,125	4,700	375
2021-02-17	1,132	1,140	1,122	1,122	6,800	374
2021-02-16	1,140	1,140	1,128	1,140	2,400	380
2021-02-15	1,130	1,148	1,120	1,146	6,400	382
2021-02-12	1,151	1,168	1,139	1,139	2,400	379.67
2021-02-10	1,150	1,168	1,150	1,155	2,700	385
2021-02-09	1,148	1,149	1,142	1,149	3,400	383
2021-02-08	1,130	1,143	1,130	1,138	7,400	379.33
2021-02-05	1,123	1,124	1,119	1,119	2,300	373
2021-02-04	1,135	1,135	1,124	1,124	2,600	374.67
2021-02-03	1,132	1,135	1,129	1,129	1,600	376.33
2021-02-02	1,136	1,136	1,132	1,132	1,100	377.33
2021-02-01	1,128	1,128	1,125	1,125	1,900	375
2021-01-29	1,132	1,132	1,126	1,126	900	375.33
2021-01-28	1,116	1,127	1,116	1,126	3,200	375.33
2021-01-27	1,149	1,149	1,119	1,129	2,100	376.33
2021-01-26	1,120	1,120	1,110	1,120	3,500	373.33
2021-01-25	1,115	1,120	1,115	1,117	2,200	372.33
2021-01-22	1,120	1,120	1,115	1,115	300	371.67
2021-01-21	1,110	1,118	1,110	1,112	1,300	370.67
2021-01-20	1,110	1,112	1,110	1,112	500	370.67
2021-01-19	1,112	1,112	1,111	1,111	1,100	370.33
2021-01-18	1,113	1,113	1,112	1,112	200	370.67
2021-01-15	1,118	1,120	1,101	1,113	2,600	371
2021-01-14	1,125	1,125	1,117	1,118	2,100	372.67
2021-01-13	1,122	1,125	1,120	1,125	2,800	375
2021-01-12	1,128	1,128	1,118	1,123	1,900	374.33
2021-01-08	1,121	1,130	1,119	1,122	3,100	374
2021-01-07	1,127	1,130	1,119	1,121	2,800	373.67
2021-01-06	1,121	1,121	1,117	1,117	600	372.33
2021-01-05	1,111	1,116	1,110	1,110	1,500	370
2021-01-04	1,132	1,132	1,117	1,117	1,900	372.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3924 (株)ランドコンピュータ の時系列データ [2021年度]

3924 (株)ランドコンピュータの時系列データ [2021年度]