4484 ランサーズ(株) 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	353	360	347	352	41,900	352
2021-12-29	355	368	349	353	33,900	353
2021-12-28	342	355	333	355	125,900	355
2021-12-27	355	356	337	338	91,300	338
2021-12-24	368	374	363	363	68,100	363
2021-12-23	358	375	350	360	84,900	360
2021-12-22	352	373	352	366	107,600	366
2021-12-21	354	364	346	352	101,600	352
2021-12-20	381	381	362	362	69,900	362
2021-12-17	396	396	382	383	35,300	383
2021-12-16	397	403	385	403	61,100	403
2021-12-15	410	412	394	397	44,200	397
2021-12-14	420	420	403	405	26,600	405
2021-12-13	425	425	410	421	39,800	421
2021-12-10	430	430	413	425	37,300	425
2021-12-09	429	431	421	430	26,100	430
2021-12-08	430	439	426	432	55,700	432
2021-12-07	430	433	420	430	43,400	430
2021-12-06	415	431	413	430	52,400	430
2021-12-03	414	425	409	422	33,700	422
2021-12-02	412	417	402	417	60,100	417
2021-12-01	405	414	390	414	74,400	414
2021-11-30	408	414	404	410	65,200	410
2021-11-29	404	418	400	400	67,000	400
2021-11-26	426	428	415	420	45,000	420
2021-11-25	438	439	425	430	38,500	430
2021-11-24	444	444	426	430	43,700	430
2021-11-22	444	445	432	444	27,600	444
2021-11-19	436	444	431	444	42,100	444
2021-11-18	441	445	432	444	38,700	444
2021-11-17	453	455	443	444	28,300	444
2021-11-16	435	453	435	453	32,500	453
2021-11-15	430	440	430	434	29,100	434
2021-11-12	410	443	410	429	73,400	429
2021-11-11	428	431	415	415	88,400	415
2021-11-10	440	443	429	429	31,500	429
2021-11-09	438	443	436	443	31,600	443
2021-11-08	431	439	425	438	31,100	438
2021-11-05	441	445	427	428	101,200	428
2021-11-04	438	449	436	445	45,100	445
2021-11-02	447	455	423	444	86,800	444
2021-11-01	468	468	447	447	39,300	447
2021-10-29	466	469	460	460	21,900	460
2021-10-28	473	473	465	465	20,100	465
2021-10-27	465	479	465	473	49,600	473
2021-10-26	462	466	460	465	22,900	465
2021-10-25	465	468	452	464	40,000	464
2021-10-22	455	466	455	464	35,100	464
2021-10-21	452	467	447	453	94,400	453
2021-10-20	465	470	445	450	61,900	450
2021-10-19	462	480	456	466	74,900	466
2021-10-18	463	463	448	459	72,800	459
2021-10-15	468	470	461	464	27,300	464
2021-10-14	468	473	464	468	16,000	468
2021-10-13	479	481	466	470	50,700	470
2021-10-12	488	488	475	477	13,800	477
2021-10-11	477	486	464	484	53,400	484
2021-10-08	479	496	474	477	64,100	477
2021-10-07	471	481	469	479	29,800	479
2021-10-06	484	485	461	475	79,900	475
2021-10-05	471	482	463	482	89,700	482
2021-10-04	490	490	472	475	121,600	475
2021-10-01	503	503	488	494	40,600	494
2021-09-30	494	499	489	499	26,000	499
2021-09-29	491	500	486	496	31,800	496
2021-09-28	498	505	491	491	62,200	491
2021-09-27	510	510	496	496	165,100	496
2021-09-24	493	512	493	510	54,600	510
2021-09-22	497	502	490	491	77,600	491
2021-09-21	503	512	499	503	63,300	503
2021-09-17	501	516	501	513	37,200	513
2021-09-16	516	517	496	504	69,100	504
2021-09-15	523	524	509	518	86,400	518
2021-09-14	529	541	524	528	60,900	528
2021-09-13	527	529	521	525	38,800	525
2021-09-10	539	539	518	532	58,600	532
2021-09-09	542	544	531	532	42,400	532
2021-09-08	552	553	542	546	52,600	546
2021-09-07	572	572	550	551	67,100	551
2021-09-06	584	584	568	573	78,900	573
2021-09-03	565	588	564	579	94,200	579
2021-09-02	567	567	560	560	33,300	560
2021-09-01	566	579	560	567	47,300	567
2021-08-31	568	584	559	571	50,700	571
2021-08-30	563	583	558	575	32,900	575
2021-08-27	561	568	556	560	17,400	560
2021-08-26	556	588	556	569	117,600	569
2021-08-25	583	583	550	556	53,900	556
2021-08-24	585	591	560	582	102,200	582
2021-08-23	568	591	561	586	55,700	586
2021-08-20	578	590	550	558	89,800	558
2021-08-19	543	608	543	577	219,100	577
2021-08-18	552	554	520	545	49,900	545
2021-08-17	533	559	533	545	33,000	545
2021-08-16	570	570	532	533	54,900	533
2021-08-13	525	569	511	566	125,000	566
2021-08-12	560	560	538	550	62,100	550
2021-08-11	543	558	540	555	66,800	555
2021-08-10	510	544	510	536	62,000	536
2021-08-06	520	520	495	509	58,500	509
2021-08-05	479	505	477	501	74,700	501
2021-08-04	488	489	470	480	75,500	480
2021-08-03	494	502	489	491	27,600	491
2021-08-02	498	498	488	494	25,000	494
2021-07-30	512	520	500	500	33,500	500
2021-07-29	505	525	499	518	50,900	518
2021-07-28	516	516	490	497	55,000	497
2021-07-27	518	518	510	513	12,000	513
2021-07-26	514	522	510	510	31,000	510
2021-07-21	518	521	511	511	26,400	511
2021-07-20	513	522	511	511	27,000	511
2021-07-19	527	530	514	519	37,500	519
2021-07-16	523	540	523	536	27,600	536
2021-07-15	545	545	522	530	40,600	530
2021-07-14	540	550	538	543	21,200	543
2021-07-13	546	556	546	549	17,600	549
2021-07-12	538	553	538	549	26,600	549
2021-07-09	527	539	517	538	79,200	538
2021-07-08	537	537	517	529	93,400	529
2021-07-07	550	552	532	533	52,100	533
2021-07-06	555	560	545	545	32,200	545
2021-07-05	570	575	556	557	39,600	557
2021-07-02	558	567	557	567	16,400	567
2021-07-01	561	564	555	558	32,300	558
2021-06-30	578	578	558	560	27,200	560
2021-06-29	561	577	561	575	55,000	575
2021-06-28	549	561	547	560	32,300	560
2021-06-25	562	563	544	549	100,500	549
2021-06-24	564	567	556	558	41,200	558
2021-06-23	568	579	561	565	43,400	565
2021-06-22	555	571	552	566	76,600	566
2021-06-21	540	550	534	538	103,200	538
2021-06-18	576	576	547	555	130,600	555
2021-06-17	577	578	565	576	72,200	576
2021-06-16	596	596	577	579	108,300	579
2021-06-15	585	599	581	596	64,200	596
2021-06-14	585	589	572	588	70,500	588
2021-06-11	593	598	584	585	57,400	585
2021-06-10	590	600	586	594	74,900	594
2021-06-09	580	597	579	590	62,600	590
2021-06-08	579	585	574	582	53,500	582
2021-06-07	575	585	568	580	36,900	580
2021-06-04	571	581	562	576	79,400	576
2021-06-03	588	591	572	572	121,600	572
2021-06-02	597	600	587	588	70,400	588
2021-06-01	586	597	585	597	43,000	597
2021-05-31	602	606	586	587	59,200	587
2021-05-28	611	611	595	602	54,200	602
2021-05-27	594	610	594	604	107,100	604
2021-05-26	598	602	583	596	87,100	596
2021-05-25	604	604	590	590	52,600	590
2021-05-24	610	614	589	591	123,700	591
2021-05-21	620	627	602	613	135,700	613
2021-05-20	591	625	591	604	138,300	604
2021-05-19	568	608	562	596	152,600	596
2021-05-18	557	585	557	569	284,100	569
2021-05-17	566	569	528	560	335,600	560
2021-05-14	566	576	556	556	440,700	556
2021-05-13	682	693	656	656	286,700	656
2021-05-12	702	712	695	701	129,900	701
2021-05-11	702	721	701	712	111,700	712
2021-05-10	722	722	705	706	103,700	706
2021-05-07	750	750	720	725	109,200	725
2021-05-06	743	746	721	736	173,100	736
2021-04-30	718	746	710	743	183,300	743
2021-04-28	735	751	716	718	304,200	718
2021-04-27	720	743	712	735	213,800	735
2021-04-26	685	730	685	720	173,100	720
2021-04-23	686	694	675	685	142,800	685
2021-04-22	682	684	669	676	176,400	676
2021-04-21	695	695	666	668	266,800	668
2021-04-20	715	715	698	700	130,300	700
2021-04-19	712	723	704	713	116,500	713
2021-04-16	713	716	708	712	41,900	712
2021-04-15	723	723	703	712	119,000	712
2021-04-14	709	725	707	719	104,000	719
2021-04-13	700	706	697	703	57,200	703
2021-04-12	716	716	696	701	103,900	701
2021-04-09	702	718	702	715	75,800	715
2021-04-08	714	718	700	702	84,900	702
2021-04-07	709	714	702	710	101,300	710
2021-04-06	727	733	708	709	102,900	709
2021-04-05	746	747	723	725	83,500	725
2021-04-02	730	743	722	738	124,000	738
2021-04-01	725	732	715	730	106,000	730
2021-03-31	700	722	695	722	113,600	722
2021-03-30	700	710	694	696	96,000	696
2021-03-29	722	738	696	703	198,100	703
2021-03-26	713	723	696	721	219,400	721
2021-03-25	698	707	661	699	365,200	699
2021-03-24	744	744	695	698	501,100	698
2021-03-23	790	809	755	759	377,300	759
2021-03-22	738	786	732	780	411,900	780
2021-03-19	740	740	722	729	146,200	729
2021-03-18	751	757	734	745	121,000	745
2021-03-17	751	758	743	754	90,200	754
2021-03-16	732	754	732	754	102,800	754
2021-03-15	723	739	717	738	72,900	738
2021-03-12	714	730	709	719	160,000	719
2021-03-11	719	726	701	718	95,300	718
2021-03-10	719	729	713	714	53,600	714
2021-03-09	699	714	687	705	71,200	705
2021-03-08	684	710	684	692	69,400	692
2021-03-05	680	683	649	682	195,000	682
2021-03-04	710	714	682	688	160,900	688
2021-03-03	711	725	707	710	83,300	710
2021-03-02	704	717	700	713	104,000	713
2021-03-01	728	728	695	702	195,100	702
2021-02-26	720	743	685	720	309,400	720
2021-02-25	725	747	723	730	132,500	730
2021-02-24	740	742	721	721	131,100	721
2021-02-22	724	749	721	743	83,100	743
2021-02-19	729	734	708	719	165,400	719
2021-02-18	746	746	731	733	127,600	733
2021-02-17	766	768	740	745	235,300	745
2021-02-16	814	823	760	766	395,500	766
2021-02-15	780	820	770	805	425,800	805
2021-02-12	753	785	725	767	460,500	767
2021-02-10	777	784	766	783	144,000	783
2021-02-09	778	778	762	775	132,900	775
2021-02-08	762	775	754	773	155,000	773
2021-02-05	760	770	749	758	113,100	758
2021-02-04	760	770	743	746	104,100	746
2021-02-03	747	761	740	755	109,200	755
2021-02-02	738	748	730	738	67,300	738
2021-02-01	725	738	714	738	51,000	738
2021-01-29	745	752	721	727	93,700	727
2021-01-28	777	777	736	744	171,800	744
2021-01-27	760	765	756	762	43,300	762
2021-01-26	783	783	755	755	89,600	755
2021-01-25	770	779	760	779	66,800	779
2021-01-22	756	765	749	765	76,300	765
2021-01-21	740	757	736	757	126,800	757
2021-01-20	750	750	731	734	87,200	734
2021-01-19	759	761	750	751	68,100	751
2021-01-18	759	764	745	758	78,300	758
2021-01-15	765	773	751	760	170,200	760
2021-01-14	809	809	760	760	197,300	760
2021-01-13	795	800	773	797	159,300	797
2021-01-12	768	807	766	791	306,000	791
2021-01-08	739	763	739	759	68,300	759
2021-01-07	754	758	731	738	139,000	738
2021-01-06	759	762	746	754	86,300	754
2021-01-05	732	774	725	761	164,900	761
2021-01-04	734	745	715	737	72,100	737

分割・併合履歴：なし

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