3482東証P貸借
業種 不動産業
ロードスターキャピタル 株価時系列データ
PTS
3,255
円
(23:02)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,470 (24/04/30) | 1,363 (23/05/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,470 (24/04/30) | 1,845 (24/02/14) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,350 | 3,470 | 3,100 | 3,255 | +165 | +5.3 | 1,652,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,065 | 3,135 | 2,932 | 3,090 | +120 | +4.0 | 846,000 |
| 4/19 | 3,030 | 3,175 | 2,871 | 2,970 | -130 | -4.2 | 1,415,600 |
| 4/12 | 2,791 | 3,100 | 2,781 | 3,100 | +337 | +12.2 | 1,281,500 |
| 4/5 | 2,951 | 2,997 | 2,704 | 2,763 | -88 | -3.1 | 1,899,800 |
| 3/29 | 2,602 | 2,898 | 2,561 | 2,851 | +250 | +9.6 | 1,448,200 |
| 3/22 | 2,405 | 2,634 | 2,366 | 2,601 | +219 | +9.2 | 1,154,000 |
| 3/15 | 2,326 | 2,382 | 2,229 | 2,382 | +28 | +1.2 | 643,400 |
| 3/8 | 2,260 | 2,428 | 2,175 | 2,354 | +131 | +5.9 | 1,089,400 |
| 3/1 | 2,390 | 2,394 | 2,206 | 2,223 | -167 | -7.0 | 850,900 |
| 2/22 | 2,312 | 2,394 | 2,150 | 2,390 | +128 | +5.7 | 859,700 |
| 2/16 | 1,966 | 2,305 | 1,845 | 2,262 | +324 | +16.7 | 1,836,700 |
| 2/9 | 1,911 | 1,971 | 1,904 | 1,938 | +16 | +0.8 | 427,000 |
| 2/2 | 1,972 | 2,010 | 1,906 | 1,922 | -45 | -2.3 | 437,700 |
| 1/26 | 1,925 | 2,024 | 1,907 | 1,967 | +79 | +4.2 | 653,500 |
| 1/19 | 1,922 | 1,974 | 1,853 | 1,888 | -49 | -2.5 | 574,000 |
| 1/12 | 2,001 | 2,023 | 1,907 | 1,937 | -63 | -3.2 | 667,800 |
| 1/5 | 2,049 | 2,050 | 1,993 | 2,000 | -57 | -2.8 | 118,800 |
| 12/29 | 2,058 | 2,060 | 1,940 | 2,057 | +18 | +0.9 | 416,200 |
| 12/22 | 2,032 | 2,116 | 1,973 | 2,039 | +7 | +0.3 | 404,500 |
| 12/15 | 2,008 | 2,038 | 1,931 | 2,032 | +78 | +4.0 | 465,100 |
| 12/8 | 2,224 | 2,253 | 1,940 | 1,954 | -270 | -12.1 | 853,600 |
| 12/1 | 2,120 | 2,259 | 2,109 | 2,224 | +119 | +5.7 | 541,200 |
| 11/24 | 2,050 | 2,157 | 2,022 | 2,105 | +43 | +2.1 | 405,500 |
| 11/17 | 2,015 | 2,062 | 1,970 | 2,062 | +50 | +2.5 | 333,900 |
| 11/10 | 2,020 | 2,075 | 1,989 | 2,012 | +17 | +0.9 | 642,300 |
| 11/2 | 1,890 | 2,054 | 1,816 | 1,995 | +103 | +5.4 | 1,202,900 |
| 10/27 | 1,840 | 1,892 | 1,753 | 1,892 | +50 | +2.7 | 433,900 |
| 10/20 | 1,847 | 1,877 | 1,808 | 1,842 | -31 | -1.7 | 328,500 |
| 10/13 | 1,900 | 1,949 | 1,869 | 1,873 | +6 | +0.3 | 527,600 |
| 10/6 | 1,889 | 1,932 | 1,719 | 1,867 | +11 | +0.6 | 605,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて