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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 229 | 234 | 227 | 233 | 14,600 | 233 |
| 2024-11-21 | 230 | 237 | 229 | 234 | 12,800 | 234 |
| 2024-11-20 | 236 | 253 | 227 | 229 | 66,600 | 229 |
| 2024-11-19 | 229 | 233 | 229 | 232 | 5,200 | 232 |
| 2024-11-18 | 227 | 234 | 227 | 231 | 12,000 | 231 |
| 2024-11-15 | 236 | 236 | 226 | 229 | 24,800 | 229 |
| 2024-11-14 | 249 | 256 | 225 | 237 | 94,600 | 237 |
| 2024-11-13 | 237 | 248 | 236 | 248 | 28,300 | 248 |
| 2024-11-12 | 244 | 245 | 237 | 242 | 35,400 | 242 |
| 2024-11-11 | 244 | 244 | 229 | 233 | 30,400 | 233 |
| 2024-11-08 | 248 | 248 | 234 | 242 | 55,100 | 242 |
| 2024-11-07 | 255 | 255 | 240 | 244 | 77,300 | 244 |
| 2024-11-06 | 255 | 292 | 243 | 246 | 1,005,000 | 246 |
| 2024-11-05 | 230 | 247 | 225 | 245 | 161,100 | 245 |
| 2024-11-01 | 222 | 226 | 222 | 226 | 13,700 | 226 |
| 2024-10-31 | 222 | 222 | 219 | 222 | 5,100 | 222 |
| 2024-10-30 | 218 | 222 | 217 | 222 | 20,900 | 222 |
| 2024-10-29 | 218 | 218 | 216 | 218 | 11,300 | 218 |
| 2024-10-28 | 212 | 216 | 211 | 215 | 11,700 | 215 |
| 2024-10-25 | 215 | 215 | 211 | 212 | 5,000 | 212 |
| 2024-10-24 | 213 | 215 | 209 | 214 | 10,200 | 214 |
| 2024-10-23 | 210 | 213 | 207 | 213 | 12,800 | 213 |
| 2024-10-22 | 210 | 211 | 208 | 210 | 11,600 | 210 |
| 2024-10-21 | 210 | 212 | 209 | 211 | 12,500 | 211 |
| 2024-10-18 | 214 | 214 | 209 | 210 | 14,400 | 210 |
| 2024-10-17 | 213 | 214 | 212 | 214 | 5,400 | 214 |
| 2024-10-16 | 216 | 216 | 213 | 214 | 5,300 | 214 |
| 2024-10-15 | 214 | 216 | 212 | 216 | 5,300 | 216 |
| 2024-10-11 | 213 | 219 | 212 | 214 | 6,700 | 214 |
| 2024-10-10 | 214 | 216 | 213 | 214 | 6,000 | 214 |
| 2024-10-09 | 213 | 215 | 212 | 215 | 1,800 | 215 |
| 2024-10-08 | 215 | 215 | 212 | 214 | 4,800 | 214 |
| 2024-10-07 | 214 | 217 | 213 | 213 | 7,300 | 213 |
| 2024-10-04 | 213 | 214 | 207 | 213 | 24,000 | 213 |
| 2024-10-03 | 215 | 215 | 212 | 213 | 5,600 | 213 |
| 2024-10-02 | 215 | 215 | 210 | 212 | 3,400 | 212 |
| 2024-10-01 | 216 | 217 | 212 | 217 | 13,500 | 217 |
| 2024-09-30 | 210 | 215 | 205 | 212 | 9,900 | 212 |
| 2024-09-27 | 215 | 220 | 215 | 218 | 11,200 | 218 |
| 2024-09-26 | 216 | 216 | 213 | 214 | 4,500 | 214 |
| 2024-09-25 | 213 | 215 | 210 | 215 | 11,100 | 215 |
| 2024-09-24 | 214 | 216 | 209 | 212 | 7,700 | 212 |
| 2024-09-20 | 211 | 215 | 210 | 214 | 5,700 | 214 |
| 2024-09-19 | 209 | 210 | 208 | 210 | 15,000 | 210 |
| 2024-09-18 | 207 | 208 | 204 | 205 | 9,200 | 205 |
| 2024-09-17 | 209 | 209 | 206 | 206 | 5,700 | 206 |
| 2024-09-13 | 211 | 211 | 207 | 209 | 12,400 | 209 |
| 2024-09-12 | 204 | 210 | 204 | 210 | 10,000 | 210 |
| 2024-09-11 | 208 | 209 | 201 | 204 | 13,100 | 204 |
| 2024-09-10 | 208 | 210 | 208 | 210 | 6,300 | 210 |
| 2024-09-09 | 200 | 208 | 200 | 208 | 23,600 | 208 |
| 2024-09-06 | 220 | 220 | 211 | 211 | 36,000 | 211 |
| 2024-09-05 | 219 | 222 | 218 | 219 | 14,100 | 219 |
| 2024-09-04 | 222 | 224 | 217 | 219 | 40,300 | 219 |
| 2024-09-03 | 229 | 232 | 227 | 229 | 24,100 | 229 |
| 2024-09-02 | 232 | 233 | 229 | 229 | 9,800 | 229 |
| 2024-08-30 | 229 | 230 | 226 | 230 | 36,800 | 230 |
| 2024-08-29 | 231 | 232 | 227 | 230 | 16,300 | 230 |
| 2024-08-28 | 231 | 232 | 227 | 231 | 24,900 | 231 |
| 2024-08-27 | 234 | 239 | 231 | 231 | 50,600 | 231 |
| 2024-08-26 | 234 | 240 | 230 | 236 | 51,400 | 236 |
| 2024-08-23 | 240 | 258 | 228 | 234 | 257,300 | 234 |
| 2024-08-22 | 218 | 228 | 215 | 226 | 72,900 | 226 |
| 2024-08-21 | 221 | 221 | 218 | 218 | 14,300 | 218 |
| 2024-08-20 | 222 | 224 | 216 | 220 | 24,300 | 220 |
| 2024-08-19 | 222 | 224 | 218 | 219 | 46,100 | 219 |
| 2024-08-16 | 230 | 230 | 222 | 223 | 71,100 | 223 |
| 2024-08-15 | 222 | 236 | 215 | 228 | 167,600 | 228 |
| 2024-08-14 | 219 | 247 | 204 | 242 | 417,100 | 242 |
| 2024-08-13 | 190 | 211 | 188 | 208 | 142,200 | 208 |
| 2024-08-09 | 194 | 194 | 182 | 187 | 114,600 | 187 |
| 2024-08-08 | 192 | 198 | 182 | 189 | 203,800 | 189 |
| 2024-08-07 | 152 | 205 | 152 | 197 | 780,100 | 197 |
| 2024-08-06 | 177 | 193 | 150 | 160 | 574,600 | 160 |
| 2024-08-05 | 224 | 229 | 164 | 167 | 305,400 | 167 |
| 2024-08-02 | 255 | 259 | 231 | 235 | 118,000 | 235 |
| 2024-08-01 | 268 | 268 | 260 | 262 | 19,200 | 262 |
| 2024-07-31 | 265 | 269 | 262 | 262 | 15,300 | 262 |
| 2024-07-30 | 269 | 271 | 265 | 265 | 7,800 | 265 |
| 2024-07-29 | 263 | 273 | 263 | 270 | 43,900 | 270 |
| 2024-07-26 | 261 | 262 | 258 | 260 | 8,400 | 260 |
| 2024-07-25 | 261 | 264 | 258 | 258 | 17,200 | 258 |
| 2024-07-24 | 270 | 270 | 264 | 264 | 14,600 | 264 |
| 2024-07-23 | 273 | 273 | 264 | 268 | 22,400 | 268 |
| 2024-07-22 | 256 | 285 | 255 | 273 | 199,500 | 273 |
| 2024-07-19 | 279 | 279 | 256 | 258 | 59,900 | 258 |
| 2024-07-18 | 278 | 281 | 266 | 266 | 40,300 | 266 |
| 2024-07-17 | 281 | 284 | 274 | 282 | 56,900 | 282 |
| 2024-07-16 | 272 | 279 | 267 | 279 | 39,700 | 279 |
| 2024-07-12 | 260 | 277 | 258 | 271 | 81,300 | 271 |
| 2024-07-11 | 252 | 261 | 252 | 257 | 27,800 | 257 |
| 2024-07-10 | 250 | 254 | 249 | 252 | 8,800 | 252 |
| 2024-07-09 | 250 | 252 | 250 | 251 | 3,000 | 251 |
| 2024-07-08 | 252 | 252 | 248 | 252 | 14,600 | 252 |
| 2024-07-05 | 252 | 252 | 251 | 252 | 6,100 | 252 |
| 2024-07-04 | 253 | 253 | 247 | 251 | 14,300 | 251 |
| 2024-07-03 | 248 | 253 | 248 | 253 | 9,900 | 253 |
| 2024-07-02 | 253 | 253 | 248 | 249 | 19,500 | 249 |
| 2024-07-01 | 252 | 256 | 250 | 253 | 27,800 | 253 |
| 2024-06-28 | 250 | 254 | 250 | 251 | 20,200 | 251 |
| 2024-06-27 | 251 | 252 | 249 | 250 | 17,400 | 250 |
| 2024-06-26 | 251 | 252 | 249 | 250 | 4,200 | 250 |
| 2024-06-25 | 250 | 253 | 248 | 251 | 10,800 | 251 |
| 2024-06-24 | 247 | 249 | 247 | 247 | 2,100 | 247 |
| 2024-06-21 | 246 | 249 | 244 | 246 | 6,100 | 246 |
| 2024-06-20 | 246 | 247 | 243 | 243 | 30,400 | 243 |
| 2024-06-19 | 249 | 249 | 246 | 247 | 5,300 | 247 |
| 2024-06-18 | 253 | 253 | 247 | 247 | 3,000 | 247 |
| 2024-06-17 | 250 | 251 | 246 | 246 | 14,300 | 246 |
| 2024-06-14 | 252 | 252 | 249 | 250 | 4,600 | 250 |
| 2024-06-13 | 254 | 255 | 250 | 250 | 6,800 | 250 |
| 2024-06-12 | 248 | 261 | 247 | 254 | 62,900 | 254 |
| 2024-06-11 | 248 | 248 | 247 | 247 | 1,300 | 247 |
| 2024-06-10 | 245 | 248 | 244 | 248 | 9,100 | 248 |
| 2024-06-07 | 245 | 246 | 244 | 245 | 3,400 | 245 |
| 2024-06-06 | 251 | 251 | 245 | 245 | 9,900 | 245 |
| 2024-06-05 | 249 | 251 | 248 | 248 | 10,200 | 248 |
| 2024-06-04 | 250 | 253 | 248 | 249 | 10,800 | 249 |
| 2024-06-03 | 250 | 252 | 248 | 248 | 13,100 | 248 |
| 2024-05-31 | 245 | 252 | 245 | 250 | 29,100 | 250 |
| 2024-05-30 | 240 | 245 | 238 | 245 | 12,900 | 245 |
| 2024-05-29 | 245 | 245 | 242 | 244 | 4,800 | 244 |
| 2024-05-28 | 250 | 250 | 240 | 243 | 15,600 | 243 |
| 2024-05-27 | 241 | 248 | 241 | 247 | 7,300 | 247 |
| 2024-05-24 | 249 | 249 | 241 | 242 | 27,500 | 242 |
| 2024-05-23 | 244 | 248 | 242 | 245 | 7,300 | 245 |
| 2024-05-22 | 252 | 252 | 244 | 244 | 26,700 | 244 |
| 2024-05-21 | 250 | 253 | 248 | 251 | 22,300 | 251 |
| 2024-05-20 | 248 | 251 | 242 | 250 | 68,000 | 250 |
| 2024-05-17 | 256 | 258 | 238 | 241 | 450,700 | 241 |
| 2024-05-16 | 257 | 257 | 246 | 256 | 48,200 | 256 |
| 2024-05-15 | 258 | 267 | 248 | 254 | 221,400 | 254 |
| 2024-05-14 | 274 | 329 | 268 | 268 | 1,584,600 | 268 |
| 2024-05-13 | 274 | 274 | 265 | 273 | 31,900 | 273 |
| 2024-05-10 | 273 | 275 | 273 | 275 | 8,700 | 275 |
| 2024-05-09 | 271 | 274 | 271 | 273 | 5,400 | 273 |
| 2024-05-08 | 273 | 275 | 271 | 271 | 13,400 | 271 |
| 2024-05-07 | 272 | 272 | 268 | 269 | 10,600 | 269 |
| 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
