KabuInsight

ロードスターキャピタル

3482
プライム/不動産業/Loadstar Capital K.K.
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
2026-03-133,310.03,350.03,290.03,295.0-50.0-1.49%66,200
2026-03-123,455.03,460.03,315.03,345.0-175.0-4.97%139,000
2026-03-113,550.03,565.03,505.03,520.0+20.0+0.57%85,400
2026-03-103,510.03,515.03,420.03,500.0+85.0+2.49%113,500
2026-03-093,475.03,475.03,325.03,415.0-200.0-5.53%170,400
2026-03-063,540.03,615.03,505.03,615.0+60.0+1.69%112,200
2026-03-053,595.03,670.03,515.03,555.0+95.0+2.75%103,700
2026-03-043,610.03,610.03,390.03,460.0-270.0-7.24%179,500
2026-03-033,750.03,790.03,720.03,730.0-60.0-1.58%114,300
2026-03-023,690.03,805.03,665.03,790.0+5.0+0.13%96,000
2026-02-273,685.03,785.03,660.03,785.0+125.0+3.42%124,000
2026-02-263,620.03,685.03,600.03,660.0+65.0+1.81%95,200
2026-02-253,535.03,605.03,490.03,595.0+120.0+3.45%102,100
2026-02-243,565.03,575.03,465.03,475.0-85.0-2.39%60,800
2026-02-203,535.03,585.03,505.03,560.00.00.00%93,300
2026-02-193,620.03,620.03,525.03,560.0-5.0-0.14%149,000
2026-02-183,495.03,605.03,490.03,565.0+105.0+3.03%212,400
2026-02-173,450.03,515.03,395.03,460.00.00.00%158,000
2026-02-163,500.03,570.03,390.03,460.0+240.0+7.45%425,500
2026-02-133,220.03,260.03,185.03,220.00.00.00%227,600
2026-02-123,190.03,250.03,190.03,220.0+5.0+0.16%113,200
2026-02-103,115.03,225.03,105.03,215.0+85.0+2.72%115,800
2026-02-093,130.03,165.03,100.03,130.0+50.0+1.62%98,600
2026-02-063,055.03,080.03,030.03,080.0+10.0+0.33%50,200
2026-02-053,080.03,100.03,045.03,070.0+20.0+0.66%47,900
2026-02-043,035.03,055.03,005.03,050.0+15.0+0.49%32,600
2026-02-033,005.03,035.02,993.03,035.0+65.0+2.19%44,300
2026-02-023,010.03,045.02,966.02,970.0-35.0-1.16%80,900
2026-01-302,996.03,010.02,977.03,005.0+6.0+0.20%45,300
2026-01-293,000.03,000.02,957.02,999.0-6.0-0.20%70,600
2026-01-283,000.03,040.03,000.03,005.0-25.0-0.83%37,400
2026-01-272,994.03,035.02,967.03,030.0+31.0+1.03%70,600
2026-01-263,000.03,010.02,965.02,999.0-51.0-1.67%107,600
2026-01-233,090.03,125.03,040.03,050.0-35.0-1.13%62,100
2026-01-223,090.03,120.03,085.03,085.0+5.0+0.16%46,100
2026-01-213,075.03,115.03,075.03,080.0-45.0-1.44%67,400
2026-01-203,055.03,160.03,050.03,125.0+45.0+1.46%101,100
2026-01-193,120.03,120.03,045.03,080.0-35.0-1.12%93,200
2026-01-163,110.03,125.03,080.03,115.0+10.0+0.32%48,400
2026-01-153,050.03,105.03,045.03,105.0+45.0+1.47%61,500
2026-01-143,095.03,110.03,055.03,060.0+10.0+0.33%60,100
2026-01-133,100.03,110.03,040.03,050.0-10.0-0.33%71,700
2026-01-093,025.03,080.03,015.03,060.0+50.0+1.66%72,400
2026-01-083,050.03,055.03,010.03,010.0-30.0-0.99%59,900
2026-01-073,040.03,075.03,030.03,040.0-15.0-0.49%69,900
2026-01-062,983.03,070.02,981.03,055.0+95.0+3.21%104,900
2026-01-053,000.03,015.02,915.02,960.0-55.0-1.82%211,100
2025-12-303,035.03,045.02,994.03,015.0-20.0-0.66%77,600
2025-12-292,951.03,045.02,951.03,035.0+25.0+0.83%139,600
2025-12-263,020.03,030.02,995.03,010.0+15.0+0.50%173,200
2025-12-252,973.03,005.02,961.02,995.0+13.0+0.44%82,100
2025-12-242,943.02,999.02,941.02,982.0+41.0+1.39%95,800
2025-12-232,941.02,971.02,937.02,941.0+18.0+0.62%56,900
2025-12-222,943.02,960.02,916.02,923.0+16.0+0.55%119,100
2025-12-192,888.02,919.02,875.02,907.0+36.0+1.25%64,100
2025-12-182,845.02,887.02,845.02,871.0-5.0-0.17%89,500
2025-12-172,870.02,876.02,832.02,876.0-9.0-0.31%98,800
2025-12-162,892.02,908.02,870.02,885.0-47.0-1.60%146,700
2025-12-152,870.02,936.02,840.02,932.0+49.0+1.70%82,600
2025-12-122,854.02,910.02,848.02,883.0+66.0+2.34%96,800
2025-12-112,882.02,899.02,816.02,817.0-84.0-2.90%164,300
2025-12-102,848.02,915.02,847.02,901.0+114.0+4.09%216,900
2025-12-092,825.02,832.02,783.02,787.0-21.0-0.75%145,000
2025-12-082,780.02,822.02,780.02,808.0+21.0+0.75%71,100
2025-12-052,820.02,820.02,773.02,787.0-18.0-0.64%117,900
2025-12-042,770.02,809.02,762.02,805.0+40.0+1.45%128,900
2025-12-032,790.02,790.02,741.02,765.0-5.0-0.18%83,900
2025-12-022,837.02,845.02,754.02,770.0-60.0-2.12%138,800
2025-12-012,911.02,921.02,801.02,830.0-110.0-3.74%153,100
2025-11-282,919.02,948.02,898.02,940.0+21.0+0.72%71,700
2025-11-272,889.02,919.02,881.02,919.0+36.0+1.25%53,700
2025-11-262,866.02,890.02,850.02,883.0+33.0+1.16%61,600
2025-11-252,879.02,893.02,836.02,850.0-29.0-1.01%81,800
2025-11-212,780.02,879.02,780.02,879.0+76.0+2.71%90,700
2025-11-202,878.02,884.02,797.02,803.0-44.0-1.55%139,700
2025-11-192,900.02,911.02,818.02,847.0-47.0-1.62%104,600
2025-11-182,969.02,973.02,894.02,894.0-76.0-2.56%124,600
2025-11-173,025.03,030.02,954.02,970.0-60.0-1.98%117,800
2025-11-142,981.03,040.02,981.03,030.0+25.0+0.83%86,800
2025-11-133,035.03,040.02,982.03,005.0+5.0+0.17%109,700
2025-11-122,910.03,020.02,904.03,000.0+117.0+4.06%170,100
2025-11-112,883.02,884.02,860.02,883.0+19.0+0.66%112,000
2025-11-102,806.02,880.02,800.02,864.0+58.0+2.07%161,200
2025-11-072,777.02,828.02,774.02,806.0-2.0-0.07%102,100
2025-11-062,816.02,875.02,795.02,808.0-22.0-0.78%180,000
2025-11-052,872.02,883.02,730.02,830.0-65.0-2.25%451,700
2025-11-042,900.02,920.02,827.02,895.0-335.0-10.37%665,200
2025-10-313,195.03,260.03,170.03,230.0-5.0-0.15%243,000
2025-10-303,270.03,285.03,200.03,235.0-35.0-1.07%193,600
2025-10-293,360.03,375.03,270.03,270.0-90.0-2.68%201,700
2025-10-283,375.03,400.03,355.03,360.0-40.0-1.18%140,800
2025-10-273,295.03,405.03,280.03,400.0+110.0+3.34%158,000
2025-10-243,285.03,315.03,265.03,290.0+10.0+0.30%87,300
2025-10-233,235.03,300.03,225.03,280.0+45.0+1.39%102,200
2025-10-223,225.03,250.03,210.03,235.0+35.0+1.09%51,600
2025-10-213,220.03,240.03,200.03,200.0+15.0+0.47%82,200
2025-10-203,090.03,210.03,090.03,185.0+110.0+3.58%113,300
2025-10-173,060.03,100.03,045.03,075.0-15.0-0.49%87,400
2025-10-163,055.03,110.03,050.03,090.0+50.0+1.64%69,300
2025-10-153,000.03,055.02,998.03,040.0+54.0+1.81%97,300
2025-10-143,015.03,070.02,965.02,986.0-69.0-2.26%124,500
2025-10-103,020.03,070.03,010.03,055.0+10.0+0.33%98,800
2025-10-093,070.03,090.03,030.03,045.0-25.0-0.81%110,700
2025-10-083,070.03,110.03,070.03,070.0-10.0-0.32%94,700
2025-10-073,155.03,165.03,070.03,080.0-75.0-2.38%100,700
2025-10-063,110.03,160.03,085.03,155.0+125.0+4.13%95,300
2025-10-032,997.03,045.02,997.03,030.0+30.0+1.00%58,700
2025-10-023,065.03,100.03,000.03,000.0-65.0-2.12%114,800
2025-10-013,195.03,195.03,050.03,065.0-140.0-4.37%192,200
2025-09-303,260.03,260.03,200.03,205.0-75.0-2.29%93,800
2025-09-293,270.03,280.03,245.03,280.0+20.0+0.61%56,800
2025-09-263,220.03,265.03,220.03,260.0+50.0+1.56%52,900
2025-09-253,220.03,245.03,210.03,210.00.00.00%60,700
2025-09-243,240.03,250.03,210.03,210.0-40.0-1.23%84,900
2025-09-223,245.03,285.03,225.03,250.0+10.0+0.31%81,000
2025-09-193,215.03,245.03,180.03,240.0+25.0+0.78%100,800
2025-09-183,225.03,225.03,190.03,215.0+15.0+0.47%33,800
2025-09-173,230.03,230.03,190.03,200.0-15.0-0.47%42,200
2025-09-163,200.03,220.03,150.03,215.0-5.0-0.16%104,000
2025-09-123,145.03,225.03,125.03,220.0——148,200

直近120営業日分を表示