ランシステム
3326スタンダード/サービス業/RUNSYSTEM CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 794.0 | 799.0 | 792.0 | 792.0 | -1.0 | -0.13% | 9,100 |
| 2026-03-12 | 792.0 | 795.0 | 790.0 | 793.0 | +4.0 | +0.51% | 5,300 |
| 2026-03-11 | 792.0 | 792.0 | 788.0 | 789.0 | 0.0 | 0.00% | 6,000 |
| 2026-03-10 | 790.0 | 792.0 | 789.0 | 789.0 | +3.0 | +0.38% | 5,600 |
| 2026-03-09 | 788.0 | 791.0 | 786.0 | 786.0 | -2.0 | -0.25% | 7,300 |
| 2026-03-06 | 788.0 | 794.0 | 787.0 | 788.0 | 0.0 | 0.00% | 3,100 |
| 2026-03-05 | 795.0 | 795.0 | 784.0 | 788.0 | +4.0 | +0.51% | 6,700 |
| 2026-03-04 | 788.0 | 790.0 | 780.0 | 784.0 | -3.0 | -0.38% | 16,800 |
| 2026-03-03 | 796.0 | 796.0 | 787.0 | 787.0 | -5.0 | -0.63% | 12,100 |
| 2026-03-02 | 790.0 | 795.0 | 789.0 | 792.0 | +1.0 | +0.13% | 15,000 |
| 2026-02-27 | 790.0 | 793.0 | 787.0 | 791.0 | +2.0 | +0.25% | 10,500 |
| 2026-02-26 | 783.0 | 791.0 | 782.0 | 789.0 | +8.0 | +1.02% | 9,600 |
| 2026-02-25 | 791.0 | 791.0 | 780.0 | 781.0 | -2.0 | -0.26% | 4,000 |
| 2026-02-24 | 788.0 | 792.0 | 780.0 | 783.0 | -1.0 | -0.13% | 12,700 |
| 2026-02-20 | 784.0 | 787.0 | 784.0 | 784.0 | +2.0 | +0.26% | 2,800 |
| 2026-02-19 | 778.0 | 792.0 | 778.0 | 782.0 | +4.0 | +0.51% | 4,600 |
| 2026-02-18 | 783.0 | 785.0 | 777.0 | 778.0 | -4.0 | -0.51% | 10,700 |
| 2026-02-17 | 782.0 | 782.0 | 777.0 | 782.0 | +3.0 | +0.39% | 3,800 |
| 2026-02-16 | 783.0 | 783.0 | 777.0 | 779.0 | +1.0 | +0.13% | 4,900 |
| 2026-02-13 | 778.0 | 784.0 | 778.0 | 778.0 | -4.0 | -0.51% | 5,600 |
| 2026-02-12 | 783.0 | 785.0 | 781.0 | 782.0 | +2.0 | +0.26% | 4,900 |
| 2026-02-10 | 780.0 | 785.0 | 775.0 | 780.0 | 0.0 | 0.00% | 12,300 |
| 2026-02-09 | 787.0 | 790.0 | 779.0 | 780.0 | -3.0 | -0.38% | 11,700 |
| 2026-02-06 | 789.0 | 789.0 | 781.0 | 783.0 | -10.0 | -1.26% | 15,100 |
| 2026-02-05 | 782.0 | 793.0 | 782.0 | 793.0 | +15.0 | +1.93% | 11,900 |
| 2026-02-04 | 782.0 | 784.0 | 774.0 | 778.0 | -4.0 | -0.51% | 9,100 |
| 2026-02-03 | 778.0 | 784.0 | 772.0 | 782.0 | +12.0 | +1.56% | 7,700 |
| 2026-02-02 | 779.0 | 790.0 | 770.0 | 770.0 | -3.0 | -0.39% | 15,800 |
| 2026-01-30 | 795.0 | 795.0 | 770.0 | 773.0 | -22.0 | -2.77% | 29,700 |
| 2026-01-29 | 800.0 | 803.0 | 795.0 | 795.0 | -7.0 | -0.87% | 10,300 |
| 2026-01-28 | 803.0 | 803.0 | 797.0 | 802.0 | +1.0 | +0.12% | 10,700 |
| 2026-01-27 | 803.0 | 806.0 | 800.0 | 801.0 | -2.0 | -0.25% | 8,500 |
| 2026-01-26 | 808.0 | 810.0 | 802.0 | 803.0 | 0.0 | 0.00% | 8,700 |
| 2026-01-23 | 809.0 | 810.0 | 797.0 | 803.0 | -9.0 | -1.11% | 23,800 |
| 2026-01-22 | 817.0 | 820.0 | 805.0 | 812.0 | -5.0 | -0.61% | 11,200 |
| 2026-01-21 | 810.0 | 819.0 | 805.0 | 817.0 | +9.0 | +1.11% | 10,600 |
| 2026-01-20 | 824.0 | 824.0 | 808.0 | 808.0 | -9.0 | -1.10% | 16,100 |
| 2026-01-19 | 817.0 | 824.0 | 808.0 | 817.0 | +5.0 | +0.62% | 10,500 |
| 2026-01-16 | 817.0 | 817.0 | 805.0 | 812.0 | -5.0 | -0.61% | 9,600 |
| 2026-01-15 | 814.0 | 819.0 | 805.0 | 817.0 | +9.0 | +1.11% | 19,200 |
| 2026-01-14 | 811.0 | 822.0 | 805.0 | 808.0 | -12.0 | -1.46% | 20,800 |
| 2026-01-13 | 826.0 | 826.0 | 808.0 | 820.0 | -6.0 | -0.73% | 33,800 |
| 2026-01-09 | 836.0 | 880.0 | 820.0 | 826.0 | -2.0 | -0.24% | 62,700 |
| 2026-01-08 | 810.0 | 833.0 | 810.0 | 828.0 | +17.0 | +2.10% | 64,700 |
| 2026-01-07 | 811.0 | 837.0 | 785.0 | 811.0 | +60.0 | +7.99% | 289,600 |
| 2026-01-06 | 751.0 | 751.0 | 751.0 | 751.0 | +100.0 | +15.36% | 13,600 |
| 2026-01-05 | 656.0 | 657.0 | 645.0 | 651.0 | +4.0 | +0.62% | 20,900 |
| 2025-12-30 | 640.0 | 647.0 | 640.0 | 647.0 | +7.0 | +1.09% | 4,900 |
| 2025-12-29 | 641.0 | 645.0 | 630.0 | 640.0 | +6.0 | +0.95% | 4,400 |
| 2025-12-26 | 635.0 | 635.0 | 624.0 | 634.0 | +2.0 | +0.32% | 8,300 |
| 2025-12-25 | 632.0 | 635.0 | 624.0 | 632.0 | +1.0 | +0.16% | 5,800 |
| 2025-12-24 | 635.0 | 635.0 | 622.0 | 631.0 | -1.0 | -0.16% | 9,000 |
| 2025-12-23 | 627.0 | 632.0 | 625.0 | 632.0 | +1.0 | +0.16% | 8,000 |
| 2025-12-22 | 628.0 | 634.0 | 625.0 | 631.0 | +2.0 | +0.32% | 5,000 |
| 2025-12-19 | 626.0 | 632.0 | 626.0 | 629.0 | +3.0 | +0.48% | 2,300 |
| 2025-12-18 | 630.0 | 630.0 | 623.0 | 626.0 | -4.0 | -0.63% | 4,000 |
| 2025-12-17 | 629.0 | 638.0 | 627.0 | 630.0 | -3.0 | -0.47% | 5,100 |
| 2025-12-16 | 639.0 | 640.0 | 630.0 | 633.0 | -6.0 | -0.94% | 11,700 |
| 2025-12-15 | 641.0 | 641.0 | 635.0 | 639.0 | +6.0 | +0.95% | 5,000 |
| 2025-12-12 | 631.0 | 633.0 | 625.0 | 633.0 | +2.0 | +0.32% | 7,400 |
| 2025-12-11 | 635.0 | 639.0 | 626.0 | 631.0 | +6.0 | +0.96% | 8,900 |
| 2025-12-10 | 626.0 | 626.0 | 622.0 | 625.0 | +2.0 | +0.32% | 1,500 |
| 2025-12-09 | 625.0 | 625.0 | 620.0 | 623.0 | -2.0 | -0.32% | 3,800 |
| 2025-12-08 | 622.0 | 625.0 | 618.0 | 625.0 | +4.0 | +0.64% | 5,200 |
| 2025-12-05 | 612.0 | 622.0 | 612.0 | 621.0 | +9.0 | +1.47% | 6,100 |
| 2025-12-04 | 609.0 | 612.0 | 608.0 | 612.0 | +3.0 | +0.49% | 5,700 |
| 2025-12-03 | 615.0 | 619.0 | 608.0 | 609.0 | -6.0 | -0.98% | 10,700 |
| 2025-12-02 | 614.0 | 619.0 | 610.0 | 615.0 | +1.0 | +0.16% | 6,000 |
| 2025-12-01 | 623.0 | 623.0 | 614.0 | 614.0 | -6.0 | -0.97% | 6,100 |
| 2025-11-28 | 626.0 | 627.0 | 616.0 | 620.0 | 0.0 | 0.00% | 4,100 |
| 2025-11-27 | 622.0 | 633.0 | 611.0 | 620.0 | -2.0 | -0.32% | 15,400 |
| 2025-11-26 | 624.0 | 624.0 | 605.0 | 622.0 | +8.0 | +1.30% | 6,800 |
| 2025-11-25 | 610.0 | 621.0 | 610.0 | 614.0 | +3.0 | +0.49% | 7,700 |
| 2025-11-21 | 619.0 | 619.0 | 611.0 | 611.0 | -9.0 | -1.45% | 9,300 |
| 2025-11-20 | 625.0 | 625.0 | 620.0 | 620.0 | -4.0 | -0.64% | 3,000 |
| 2025-11-19 | 622.0 | 628.0 | 621.0 | 624.0 | +2.0 | +0.32% | 2,300 |
| 2025-11-18 | 620.0 | 623.0 | 620.0 | 622.0 | 0.0 | 0.00% | 5,800 |
| 2025-11-17 | 627.0 | 627.0 | 621.0 | 622.0 | -4.0 | -0.64% | 8,300 |
| 2025-11-14 | 632.0 | 633.0 | 626.0 | 626.0 | -6.0 | -0.95% | 3,000 |
| 2025-11-13 | 629.0 | 633.0 | 629.0 | 632.0 | +3.0 | +0.48% | 3,200 |
| 2025-11-12 | 632.0 | 634.0 | 628.0 | 629.0 | -3.0 | -0.47% | 9,300 |
| 2025-11-11 | 637.0 | 641.0 | 631.0 | 632.0 | -6.0 | -0.94% | 7,000 |
| 2025-11-10 | 646.0 | 646.0 | 632.0 | 638.0 | -1.0 | -0.16% | 6,100 |
| 2025-11-07 | 640.0 | 647.0 | 632.0 | 639.0 | -30.0 | -4.48% | 20,900 |
| 2025-11-06 | 659.0 | 669.0 | 650.0 | 669.0 | +20.0 | +3.08% | 14,900 |
| 2025-11-05 | 649.0 | 649.0 | 641.0 | 649.0 | 0.0 | 0.00% | 6,700 |
| 2025-11-04 | 642.0 | 649.0 | 641.0 | 649.0 | +4.0 | +0.62% | 4,600 |
| 2025-10-31 | 643.0 | 645.0 | 642.0 | 645.0 | 0.0 | 0.00% | 5,800 |
| 2025-10-30 | 648.0 | 648.0 | 644.0 | 645.0 | -3.0 | -0.46% | 2,200 |
| 2025-10-29 | 645.0 | 648.0 | 645.0 | 648.0 | +1.0 | +0.15% | 3,000 |
| 2025-10-28 | 649.0 | 650.0 | 647.0 | 647.0 | -2.0 | -0.31% | 2,400 |
| 2025-10-27 | 656.0 | 656.0 | 648.0 | 649.0 | -2.0 | -0.31% | 2,500 |
| 2025-10-24 | 654.0 | 654.0 | 650.0 | 651.0 | -3.0 | -0.46% | 1,800 |
| 2025-10-23 | 651.0 | 656.0 | 650.0 | 654.0 | 0.0 | 0.00% | 4,400 |
| 2025-10-22 | 657.0 | 657.0 | 651.0 | 654.0 | -2.0 | -0.30% | 3,700 |
| 2025-10-21 | 654.0 | 658.0 | 646.0 | 656.0 | +6.0 | +0.92% | 5,000 |
| 2025-10-20 | 657.0 | 657.0 | 648.0 | 650.0 | -6.0 | -0.91% | 3,800 |
| 2025-10-17 | 655.0 | 656.0 | 647.0 | 656.0 | +1.0 | +0.15% | 3,200 |
| 2025-10-16 | 646.0 | 656.0 | 645.0 | 655.0 | +9.0 | +1.39% | 4,900 |
| 2025-10-15 | 644.0 | 651.0 | 644.0 | 646.0 | +1.0 | +0.16% | 7,100 |
| 2025-10-14 | 645.0 | 645.0 | 643.0 | 645.0 | +4.0 | +0.62% | 8,000 |
| 2025-10-10 | 644.0 | 645.0 | 640.0 | 641.0 | -3.0 | -0.47% | 2,600 |
| 2025-10-09 | 649.0 | 649.0 | 641.0 | 644.0 | -4.0 | -0.62% | 2,600 |
| 2025-10-08 | 650.0 | 651.0 | 646.0 | 648.0 | -2.0 | -0.31% | 3,200 |
| 2025-10-07 | 649.0 | 650.0 | 648.0 | 650.0 | +2.0 | +0.31% | 3,700 |
| 2025-10-06 | 657.0 | 657.0 | 642.0 | 648.0 | +3.0 | +0.47% | 4,800 |
| 2025-10-03 | 641.0 | 650.0 | 635.0 | 645.0 | +5.0 | +0.78% | 4,900 |
| 2025-10-02 | 644.0 | 649.0 | 639.0 | 640.0 | -4.0 | -0.62% | 4,400 |
| 2025-10-01 | 653.0 | 653.0 | 640.0 | 644.0 | -10.0 | -1.53% | 10,900 |
| 2025-09-30 | 655.0 | 655.0 | 649.0 | 654.0 | +1.0 | +0.15% | 3,900 |
| 2025-09-29 | 653.0 | 654.0 | 648.0 | 653.0 | +5.0 | +0.77% | 4,900 |
| 2025-09-26 | 648.0 | 654.0 | 648.0 | 648.0 | -3.0 | -0.46% | 6,400 |
| 2025-09-25 | 650.0 | 654.0 | 646.0 | 651.0 | +1.0 | +0.15% | 6,500 |
| 2025-09-24 | 660.0 | 660.0 | 648.0 | 650.0 | -7.0 | -1.07% | 8,800 |
| 2025-09-22 | 657.0 | 660.0 | 653.0 | 657.0 | +2.0 | +0.31% | 12,500 |
| 2025-09-19 | 665.0 | 665.0 | 652.0 | 655.0 | +10.0 | +1.55% | 18,100 |
| 2025-09-18 | 643.0 | 645.0 | 635.0 | 645.0 | -7.0 | -1.07% | 11,100 |
| 2025-09-17 | 644.0 | 654.0 | 644.0 | 652.0 | +9.0 | +1.40% | 25,000 |
| 2025-09-16 | 641.0 | 644.0 | 632.0 | 643.0 | +8.0 | +1.26% | 19,900 |
| 2025-09-12 | 625.0 | 635.0 | 625.0 | 635.0 | — | — | 5,300 |
直近120営業日分を表示