4484 ランサーズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 266 | 269 | 265 | 269 | 14,600 | 269 |
| 2024-05-01 | 264 | 268 | 264 | 266 | 20,300 | 266 |
| 2024-04-30 | 262 | 265 | 262 | 264 | 16,100 | 264 |
| 2024-04-26 | 261 | 265 | 259 | 265 | 7,000 | 265 |
| 2024-04-25 | 264 | 264 | 259 | 262 | 11,700 | 262 |
| 2024-04-24 | 258 | 260 | 256 | 260 | 9,100 | 260 |
| 2024-04-23 | 259 | 259 | 255 | 259 | 9,800 | 259 |
| 2024-04-22 | 252 | 257 | 252 | 255 | 9,300 | 255 |
| 2024-04-19 | 257 | 257 | 247 | 252 | 23,500 | 252 |
| 2024-04-18 | 255 | 258 | 246 | 256 | 19,800 | 256 |
| 2024-04-17 | 264 | 264 | 246 | 256 | 38,500 | 256 |
| 2024-04-16 | 273 | 292 | 249 | 260 | 290,900 | 260 |
| 2024-04-15 | 268 | 270 | 260 | 267 | 40,900 | 267 |
| 2024-04-12 | 275 | 275 | 268 | 272 | 15,100 | 272 |
| 2024-04-11 | 278 | 278 | 270 | 275 | 23,400 | 275 |
| 2024-04-10 | 279 | 279 | 277 | 278 | 4,500 | 278 |
| 2024-04-09 | 272 | 289 | 270 | 279 | 26,700 | 279 |
| 2024-04-08 | 276 | 276 | 271 | 272 | 10,100 | 272 |
| 2024-04-05 | 284 | 286 | 278 | 278 | 24,500 | 278 |
| 2024-04-04 | 288 | 288 | 284 | 284 | 14,600 | 284 |
| 2024-04-03 | 285 | 289 | 285 | 288 | 8,400 | 288 |
| 2024-04-02 | 290 | 292 | 285 | 285 | 18,300 | 285 |
| 2024-04-01 | 298 | 300 | 289 | 293 | 39,800 | 293 |
| 2024-03-29 | 296 | 298 | 293 | 298 | 19,200 | 298 |
| 2024-03-28 | 294 | 306 | 294 | 296 | 23,300 | 296 |
| 2024-03-27 | 295 | 302 | 290 | 298 | 30,900 | 298 |
| 2024-03-26 | 288 | 295 | 288 | 293 | 25,600 | 293 |
| 2024-03-25 | 286 | 294 | 284 | 288 | 21,600 | 288 |
| 2024-03-22 | 285 | 285 | 281 | 284 | 9,300 | 284 |
| 2024-03-21 | 286 | 287 | 281 | 281 | 25,900 | 281 |
| 2024-03-19 | 279 | 286 | 279 | 286 | 34,800 | 286 |
| 2024-03-18 | 277 | 279 | 272 | 279 | 18,300 | 279 |
| 2024-03-15 | 271 | 275 | 270 | 275 | 8,200 | 275 |
| 2024-03-14 | 279 | 279 | 269 | 275 | 37,800 | 275 |
| 2024-03-13 | 288 | 288 | 276 | 277 | 18,700 | 277 |
| 2024-03-12 | 274 | 288 | 271 | 288 | 20,300 | 288 |
| 2024-03-11 | 281 | 284 | 272 | 274 | 42,200 | 274 |
| 2024-03-08 | 286 | 288 | 282 | 284 | 30,500 | 284 |
| 2024-03-07 | 299 | 335 | 281 | 288 | 350,500 | 288 |
| 2024-03-06 | 297 | 302 | 291 | 299 | 40,900 | 299 |
| 2024-03-05 | 293 | 298 | 286 | 298 | 68,900 | 298 |
| 2024-03-04 | 301 | 304 | 290 | 294 | 94,200 | 294 |
| 2024-03-01 | 310 | 310 | 300 | 300 | 49,500 | 300 |
| 2024-02-29 | 299 | 310 | 296 | 310 | 61,400 | 310 |
| 2024-02-28 | 309 | 315 | 295 | 299 | 144,000 | 299 |
| 2024-02-27 | 285 | 323 | 280 | 309 | 774,700 | 309 |
| 2024-02-26 | 268 | 278 | 263 | 277 | 47,600 | 277 |
| 2024-02-22 | 283 | 283 | 257 | 273 | 99,600 | 273 |
| 2024-02-21 | 274 | 283 | 265 | 276 | 39,500 | 276 |
| 2024-02-20 | 284 | 285 | 269 | 273 | 128,700 | 273 |
| 2024-02-19 | 259 | 269 | 257 | 268 | 75,600 | 268 |
| 2024-02-16 | 267 | 272 | 260 | 261 | 76,200 | 261 |
| 2024-02-15 | 281 | 286 | 264 | 264 | 181,200 | 264 |
| 2024-02-14 | 291 | 337 | 283 | 283 | 1,438,400 | 283 |
| 2024-02-13 | 263 | 280 | 260 | 272 | 119,600 | 272 |
| 2024-02-09 | 262 | 263 | 257 | 259 | 40,100 | 259 |
| 2024-02-08 | 261 | 262 | 257 | 261 | 16,100 | 261 |
| 2024-02-07 | 256 | 262 | 256 | 259 | 17,200 | 259 |
| 2024-02-06 | 256 | 257 | 252 | 255 | 7,700 | 255 |
| 2024-02-05 | 257 | 258 | 251 | 252 | 20,500 | 252 |
| 2024-02-02 | 251 | 253 | 249 | 251 | 16,400 | 251 |
| 2024-02-01 | 251 | 266 | 248 | 253 | 161,000 | 253 |
| 2024-01-31 | 257 | 257 | 246 | 251 | 19,700 | 251 |
| 2024-01-30 | 253 | 259 | 250 | 255 | 14,600 | 255 |
| 2024-01-29 | 250 | 251 | 247 | 250 | 7,900 | 250 |
| 2024-01-26 | 249 | 252 | 247 | 250 | 8,900 | 250 |
| 2024-01-25 | 247 | 268 | 244 | 249 | 64,100 | 249 |
| 2024-01-24 | 249 | 249 | 244 | 247 | 6,100 | 247 |
| 2024-01-23 | 244 | 248 | 244 | 247 | 9,400 | 247 |
| 2024-01-22 | 242 | 250 | 242 | 244 | 30,300 | 244 |
| 2024-01-19 | 239 | 242 | 239 | 242 | 4,700 | 242 |
| 2024-01-18 | 243 | 243 | 239 | 239 | 8,300 | 239 |
| 2024-01-17 | 246 | 246 | 242 | 243 | 10,000 | 243 |
| 2024-01-16 | 244 | 246 | 242 | 246 | 16,800 | 246 |
| 2024-01-15 | 244 | 244 | 240 | 244 | 5,500 | 244 |
| 2024-01-12 | 243 | 243 | 239 | 243 | 12,700 | 243 |
| 2024-01-11 | 247 | 247 | 242 | 243 | 11,200 | 243 |
| 2024-01-10 | 245 | 248 | 243 | 245 | 10,400 | 245 |
| 2024-01-09 | 247 | 247 | 242 | 245 | 12,700 | 245 |
| 2024-01-05 | 248 | 248 | 242 | 247 | 10,000 | 247 |
| 2024-01-04 | 236 | 239 | 236 | 238 | 8,300 | 238 |
分割・併合履歴 ： なし
