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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 210 | 216 | 209 | 209 | 61,600 | 209 |
| 2025-05-21 | 215 | 224 | 204 | 209 | 633,300 | 209 |
| 2025-05-20 | 208 | 214 | 208 | 213 | 62,000 | 213 |
| 2025-05-19 | 213 | 213 | 206 | 207 | 66,100 | 207 |
| 2025-05-16 | 213 | 220 | 208 | 210 | 246,600 | 210 |
| 2025-05-15 | 230 | 240 | 213 | 215 | 857,700 | 215 |
| 2025-05-14 | 199 | 279 | 199 | 222 | 2,624,200 | 222 |
| 2025-05-13 | 197 | 207 | 197 | 207 | 31,800 | 207 |
| 2025-05-12 | 197 | 201 | 196 | 197 | 14,100 | 197 |
| 2025-05-09 | 203 | 204 | 196 | 198 | 26,000 | 198 |
| 2025-05-08 | 205 | 206 | 198 | 200 | 18,200 | 200 |
| 2025-05-07 | 213 | 213 | 206 | 206 | 36,200 | 206 |
| 2025-05-02 | 197 | 214 | 196 | 210 | 161,300 | 210 |
| 2025-05-01 | 188 | 197 | 188 | 197 | 73,200 | 197 |
| 2025-04-30 | 184 | 191 | 184 | 191 | 44,400 | 191 |
| 2025-04-28 | 184 | 185 | 181 | 184 | 10,900 | 184 |
| 2025-04-25 | 184 | 184 | 180 | 182 | 8,900 | 182 |
| 2025-04-24 | 180 | 182 | 179 | 181 | 4,300 | 181 |
| 2025-04-23 | 181 | 181 | 177 | 181 | 15,100 | 181 |
| 2025-04-22 | 178 | 185 | 172 | 177 | 207,300 | 177 |
| 2025-04-21 | 181 | 193 | 175 | 178 | 632,700 | 178 |
| 2025-04-18 | 181 | 181 | 178 | 180 | 17,100 | 180 |
| 2025-04-17 | 175 | 182 | 175 | 181 | 12,500 | 181 |
| 2025-04-16 | 179 | 182 | 176 | 177 | 27,500 | 177 |
| 2025-04-15 | 183 | 195 | 178 | 178 | 438,900 | 178 |
| 2025-04-14 | 179 | 182 | 176 | 180 | 19,600 | 180 |
| 2025-04-11 | 168 | 177 | 168 | 177 | 11,700 | 177 |
| 2025-04-10 | 170 | 174 | 166 | 172 | 61,600 | 172 |
| 2025-04-09 | 165 | 166 | 161 | 162 | 35,000 | 162 |
| 2025-04-08 | 174 | 174 | 165 | 167 | 40,100 | 167 |
| 2025-04-07 | 162 | 186 | 154 | 159 | 188,900 | 159 |
| 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