4484 ランサーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 199 | 200 | 171 | 192 | 89,700 | 192 |
| 2025-04-03 | 195 | 204 | 190 | 201 | 49,400 | 201 |
| 2025-04-02 | 208 | 209 | 206 | 208 | 6,700 | 208 |
| 2025-04-01 | 210 | 210 | 207 | 207 | 4,400 | 207 |
| 2025-03-31 | 209 | 210 | 204 | 210 | 18,100 | 210 |
| 2025-03-28 | 209 | 211 | 208 | 209 | 16,400 | 209 |
| 2025-03-27 | 212 | 228 | 206 | 207 | 1,795,500 | 207 |
| 2025-03-26 | 211 | 213 | 211 | 211 | 5,100 | 211 |
| 2025-03-25 | 212 | 212 | 210 | 211 | 5,400 | 211 |
| 2025-03-24 | 212 | 213 | 210 | 210 | 6,400 | 210 |
| 2025-03-21 | 208 | 212 | 208 | 211 | 11,600 | 211 |
| 2025-03-19 | 211 | 213 | 208 | 210 | 25,600 | 210 |
| 2025-03-18 | 211 | 212 | 209 | 212 | 8,500 | 212 |
| 2025-03-17 | 209 | 211 | 207 | 209 | 8,500 | 209 |
| 2025-03-14 | 209 | 211 | 209 | 209 | 8,100 | 209 |
| 2025-03-13 | 210 | 211 | 209 | 209 | 5,200 | 209 |
| 2025-03-12 | 211 | 211 | 210 | 211 | 3,000 | 211 |
| 2025-03-11 | 208 | 211 | 205 | 210 | 15,700 | 210 |
| 2025-03-10 | 210 | 211 | 207 | 211 | 4,300 | 211 |
| 2025-03-07 | 213 | 213 | 210 | 210 | 7,600 | 210 |
| 2025-03-06 | 213 | 213 | 211 | 213 | 5,400 | 213 |
| 2025-03-05 | 211 | 213 | 210 | 212 | 9,600 | 212 |
| 2025-03-04 | 212 | 213 | 211 | 213 | 10,800 | 213 |
| 2025-03-03 | 212 | 213 | 211 | 213 | 6,100 | 213 |
| 2025-02-28 | 210 | 213 | 210 | 213 | 9,100 | 213 |
| 2025-02-27 | 212 | 214 | 211 | 213 | 26,400 | 213 |
| 2025-02-26 | 220 | 220 | 216 | 216 | 12,100 | 216 |
| 2025-02-25 | 218 | 221 | 217 | 221 | 7,200 | 221 |
| 2025-02-21 | 219 | 223 | 219 | 223 | 10,800 | 223 |
| 2025-02-20 | 224 | 224 | 219 | 219 | 14,600 | 219 |
| 2025-02-19 | 222 | 224 | 219 | 223 | 7,500 | 223 |
| 2025-02-18 | 223 | 225 | 220 | 225 | 25,500 | 225 |
| 2025-02-17 | 225 | 225 | 221 | 223 | 8,100 | 223 |
| 2025-02-14 | 226 | 227 | 222 | 225 | 34,000 | 225 |
| 2025-02-13 | 227 | 239 | 223 | 229 | 47,000 | 229 |
| 2025-02-12 | 226 | 227 | 224 | 225 | 17,200 | 225 |
| 2025-02-10 | 227 | 228 | 226 | 227 | 10,600 | 227 |
| 2025-02-07 | 230 | 232 | 227 | 227 | 19,200 | 227 |
| 2025-02-06 | 228 | 230 | 227 | 230 | 17,000 | 230 |
| 2025-02-05 | 229 | 229 | 227 | 227 | 8,400 | 227 |
| 2025-02-04 | 228 | 229 | 228 | 228 | 2,700 | 228 |
| 2025-02-03 | 230 | 230 | 227 | 227 | 6,000 | 227 |
| 2025-01-31 | 228 | 230 | 228 | 230 | 2,800 | 230 |
| 2025-01-30 | 230 | 232 | 227 | 230 | 8,600 | 230 |
| 2025-01-29 | 232 | 232 | 229 | 231 | 5,500 | 231 |
| 2025-01-28 | 228 | 231 | 228 | 231 | 5,900 | 231 |
| 2025-01-27 | 229 | 232 | 225 | 230 | 24,000 | 230 |
| 2025-01-24 | 231 | 231 | 229 | 230 | 7,800 | 230 |
| 2025-01-23 | 230 | 231 | 226 | 231 | 8,600 | 231 |
| 2025-01-22 | 230 | 231 | 228 | 231 | 9,800 | 231 |
| 2025-01-21 | 229 | 232 | 225 | 231 | 5,500 | 231 |
| 2025-01-20 | 227 | 230 | 225 | 230 | 4,300 | 230 |
| 2025-01-17 | 227 | 227 | 225 | 227 | 1,900 | 227 |
| 2025-01-16 | 228 | 228 | 225 | 228 | 3,000 | 228 |
| 2025-01-15 | 228 | 229 | 226 | 227 | 10,500 | 227 |
| 2025-01-14 | 233 | 233 | 228 | 229 | 1,400 | 229 |
| 2025-01-10 | 231 | 235 | 231 | 233 | 8,900 | 233 |
| 2025-01-09 | 228 | 234 | 228 | 234 | 9,800 | 234 |
| 2025-01-08 | 230 | 234 | 226 | 230 | 25,000 | 230 |
| 2025-01-07 | 226 | 230 | 224 | 230 | 9,500 | 230 |
| 2025-01-06 | 229 | 229 | 224 | 228 | 14,900 | 228 |
分割・併合履歴 ： なし