4484 ランサーズ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	740	744	724	732	74,500	732
2020-12-29	716	756	716	745	107,700	745
2020-12-28	741	742	706	711	223,100	711
2020-12-25	766	769	739	741	95,100	741
2020-12-24	757	776	757	767	60,700	767
2020-12-23	751	772	743	750	121,700	750
2020-12-22	801	801	739	751	245,000	751
2020-12-21	816	829	803	808	111,300	808
2020-12-18	825	825	807	816	103,400	816
2020-12-17	823	826	813	823	99,800	823
2020-12-16	822	828	812	816	94,800	816
2020-12-15	827	836	813	822	85,500	822
2020-12-14	836	844	824	827	91,900	827
2020-12-11	825	836	815	827	71,600	827
2020-12-10	820	831	812	812	68,800	812
2020-12-09	823	836	813	829	117,600	829
2020-12-08	792	825	774	822	189,500	822
2020-12-07	821	821	776	789	209,900	789
2020-12-04	843	843	813	821	171,900	821
2020-12-03	842	862	838	843	169,400	843
2020-12-02	832	855	819	852	206,500	852
2020-12-01	826	837	808	833	205,600	833
2020-11-30	838	856	826	836	94,100	836
2020-11-27	821	839	818	838	175,600	838
2020-11-26	822	827	808	822	261,100	822
2020-11-25	853	862	822	828	300,400	828
2020-11-24	821	873	806	851	695,600	851
2020-11-20	903	906	863	895	297,900	895
2020-11-19	910	918	870	908	243,900	908
2020-11-18	952	986	950	969	87,600	969
2020-11-17	989	991	939	952	158,000	952
2020-11-16	1,059	1,060	959	974	268,300	974
2020-11-13	1,088	1,117	1,030	1,055	407,700	1,055
2020-11-12	1,149	1,214	1,133	1,208	273,700	1,208
2020-11-11	1,076	1,135	1,051	1,128	63,700	1,128
2020-11-10	1,126	1,126	1,054	1,078	93,400	1,078
2020-11-09	1,114	1,125	1,076	1,107	103,000	1,107
2020-11-06	1,108	1,130	1,080	1,084	52,500	1,084
2020-11-05	1,116	1,125	1,082	1,108	65,800	1,108
2020-11-04	1,047	1,092	1,041	1,085	47,900	1,085
2020-11-02	1,042	1,069	1,025	1,046	58,900	1,046
2020-10-30	1,087	1,115	1,033	1,045	69,900	1,045
2020-10-29	1,054	1,098	1,022	1,087	67,500	1,087
2020-10-28	1,069	1,102	1,056	1,056	87,200	1,056
2020-10-27	1,023	1,076	1,001	1,069	133,600	1,069
2020-10-26	1,098	1,108	1,048	1,050	122,800	1,050
2020-10-23	1,134	1,134	1,069	1,098	65,000	1,098
2020-10-22	1,173	1,184	1,116	1,128	94,200	1,128
2020-10-21	1,161	1,200	1,152	1,173	94,000	1,173
2020-10-20	1,181	1,192	1,161	1,172	87,600	1,172
2020-10-19	1,130	1,204	1,126	1,204	96,300	1,204
2020-10-16	1,177	1,193	1,138	1,138	205,200	1,138
2020-10-15	1,210	1,213	1,159	1,170	162,700	1,170
2020-10-14	1,254	1,267	1,211	1,225	88,700	1,225
2020-10-13	1,247	1,267	1,224	1,253	71,900	1,253
2020-10-12	1,250	1,285	1,214	1,247	147,900	1,247
2020-10-09	1,307	1,311	1,215	1,248	249,200	1,248
2020-10-08	1,285	1,385	1,265	1,277	455,300	1,277
2020-10-07	1,214	1,300	1,210	1,296	184,000	1,296
2020-10-06	1,268	1,275	1,210	1,215	142,800	1,215
2020-10-05	1,203	1,247	1,180	1,245	211,900	1,245
2020-10-02	1,215	1,224	1,153	1,157	168,900	1,157
2020-09-30	1,216	1,217	1,158	1,181	131,800	1,181
2020-09-29	1,180	1,248	1,141	1,216	355,700	1,216
2020-09-28	1,205	1,226	1,130	1,152	270,900	1,152
2020-09-25	1,260	1,271	1,184	1,202	266,700	1,202
2020-09-24	1,309	1,311	1,217	1,230	235,800	1,230
2020-09-23	1,318	1,355	1,271	1,309	171,400	1,309
2020-09-18	1,335	1,369	1,301	1,324	317,100	1,324
2020-09-17	1,403	1,423	1,327	1,349	421,000	1,349
2020-09-16	1,316	1,462	1,301	1,443	638,600	1,443
2020-09-15	1,281	1,370	1,281	1,325	434,800	1,325
2020-09-14	1,276	1,276	1,211	1,268	159,300	1,268
2020-09-11	1,291	1,300	1,251	1,252	167,000	1,252
2020-09-10	1,330	1,348	1,265	1,275	186,800	1,275
2020-09-09	1,342	1,389	1,280	1,300	233,900	1,300
2020-09-08	1,328	1,398	1,321	1,372	210,200	1,372
2020-09-07	1,410	1,443	1,310	1,323	377,300	1,323
2020-09-04	1,480	1,534	1,381	1,415	892,900	1,415
2020-09-03	1,502	1,570	1,465	1,550	540,400	1,550
2020-09-02	1,390	1,638	1,388	1,501	1,218,900	1,501
2020-09-01	1,350	1,374	1,310	1,374	256,500	1,374
2020-08-31	1,281	1,403	1,257	1,359	539,600	1,359
2020-08-28	1,342	1,356	1,057	1,270	716,100	1,270
2020-08-27	1,415	1,427	1,313	1,357	622,100	1,357
2020-08-26	1,395	1,395	1,339	1,376	520,000	1,376
2020-08-25	1,448	1,480	1,378	1,400	822,500	1,400
2020-08-24	1,365	1,440	1,331	1,418	1,526,200	1,418
2020-08-21	1,195	1,349	1,185	1,270	1,456,100	1,270
2020-08-20	1,187	1,210	1,134	1,158	442,200	1,158
2020-08-19	1,174	1,241	1,131	1,214	1,735,100	1,214
2020-08-18	990	1,135	990	1,135	755,200	1,135
2020-08-17	1,000	1,049	959	985	565,900	985
2020-08-14	914	1,033	914	1,009	1,384,200	1,009
2020-08-13	880	888	844	884	187,700	884
2020-08-12	886	894	843	868	153,000	868
2020-08-11	840	897	824	886	257,300	886
2020-08-07	827	839	819	832	60,700	832
2020-08-06	840	848	814	829	73,400	829
2020-08-05	815	844	800	840	94,800	840
2020-08-04	800	817	782	805	62,300	805
2020-08-03	770	786	768	774	67,200	774
2020-07-31	809	809	763	766	157,000	766
2020-07-30	800	815	792	796	68,100	796
2020-07-29	820	821	793	795	173,100	795
2020-07-28	880	887	811	813	300,100	813
2020-07-27	832	880	816	880	400,800	880
2020-07-22	815	830	800	828	165,600	828
2020-07-21	805	827	796	808	118,200	808
2020-07-20	804	804	790	795	44,400	795
2020-07-17	810	811	790	790	69,000	790
2020-07-16	816	816	797	800	76,500	800
2020-07-15	792	816	792	811	93,400	811
2020-07-14	797	799	788	792	32,100	792
2020-07-13	809	810	786	792	64,600	792
2020-07-10	806	829	787	794	129,900	794
2020-07-09	806	810	797	798	78,200	798
2020-07-08	831	837	802	806	185,700	806
2020-07-07	803	820	785	820	108,800	820
2020-07-06	793	795	772	790	45,200	790
2020-07-03	765	782	760	780	49,300	780
2020-07-02	786	786	749	758	56,900	758
2020-07-01	779	784	752	771	73,100	771
2020-06-30	810	810	741	760	153,700	760
2020-06-29	789	808	786	802	81,600	802
2020-06-26	816	816	795	804	63,900	804
2020-06-25	805	813	792	801	105,600	801
2020-06-24	827	838	803	806	182,000	806
2020-06-23	807	818	792	812	110,200	812
2020-06-22	816	816	795	800	82,600	800
2020-06-19	838	840	802	806	107,300	806
2020-06-18	827	839	816	830	85,900	830
2020-06-17	827	839	815	823	186,000	823
2020-06-16	809	823	798	819	102,500	819
2020-06-15	791	816	785	795	127,600	795
2020-06-12	746	797	740	783	133,700	783
2020-06-11	831	836	791	806	154,400	806
2020-06-10	810	845	800	837	239,800	837
2020-06-09	830	835	802	812	92,400	812
2020-06-08	831	839	813	830	136,300	830
2020-06-05	802	829	797	829	176,300	829
2020-06-04	838	853	796	799	337,300	799
2020-06-03	850	914	810	835	624,500	835
2020-06-02	821	850	810	821	293,800	821
2020-06-01	790	836	789	821	319,300	821
2020-05-29	790	807	772	777	246,200	777
2020-05-28	810	837	786	795	252,200	795
2020-05-27	805	824	773	805	216,800	805
2020-05-26	849	861	787	800	528,900	800
2020-05-25	777	836	760	836	583,400	836
2020-05-22	776	780	731	760	388,000	760
2020-05-21	726	769	715	769	396,600	769
2020-05-20	697	730	674	711	257,100	711
2020-05-19	720	744	680	702	183,400	702
2020-05-18	725	731	699	713	177,900	713
2020-05-15	799	808	700	717	424,000	717
2020-05-14	801	807	740	770	321,000	770
2020-05-13	803	825	794	799	151,500	799
2020-05-12	810	820	791	810	145,100	810
2020-05-11	815	835	800	810	126,800	810
2020-05-08	826	829	793	803	136,800	803
2020-05-07	808	834	808	822	102,000	822
2020-05-01	841	841	780	808	214,000	808
2020-04-30	863	890	845	846	278,800	846
2020-04-28	880	881	835	860	211,900	860
2020-04-27	873	896	832	845	245,300	845
2020-04-24	820	864	820	858	200,800	858
2020-04-23	840	925	821	833	566,100	833
2020-04-22	853	854	775	800	373,600	800
2020-04-21	995	995	854	866	631,900	866
2020-04-20	1,005	1,050	961	980	823,000	980
2020-04-17	1,050	1,060	933	945	978,400	945
2020-04-16	860	999	836	997	1,538,800	997
2020-04-15	725	851	717	851	857,700	851
2020-04-14	685	714	675	701	247,400	701
2020-04-13	689	701	675	690	188,900	690
2020-04-10	686	692	656	674	137,000	674
2020-04-09	689	704	665	676	409,400	676
2020-04-08	653	697	614	663	455,800	663
2020-04-07	681	715	613	633	579,900	633
2020-04-06	625	676	598	651	977,200	651
2020-04-03	617	676	577	615	1,370,400	615
2020-04-02	546	616	522	577	356,000	577
2020-04-01	558	618	507	517	384,300	517
2020-03-31	490	554	490	545	148,100	545
2020-03-30	490	493	465	476	107,300	476
2020-03-27	531	538	497	508	88,000	508
2020-03-26	584	587	506	511	196,100	511
2020-03-25	555	564	527	564	167,700	564
2020-03-24	445	484	430	484	117,200	484
2020-03-23	427	437	400	417	162,300	417
2020-03-19	497	507	436	438	103,900	438
2020-03-18	491	528	488	497	157,300	497
2020-03-17	476	528	433	483	229,700	483
2020-03-16	524	540	493	495	101,100	495
2020-03-13	530	530	468	502	242,900	502
2020-03-12	590	611	549	568	249,600	568
2020-03-11	682	699	610	618	159,700	618
2020-03-10	621	692	590	669	182,900	669
2020-03-09	671	720	632	671	349,200	671
2020-03-06	785	791	754	781	117,600	781
2020-03-05	825	865	808	815	199,900	815
2020-03-04	758	822	755	813	114,800	813
2020-03-03	804	817	764	788	136,000	788
2020-03-02	748	832	720	779	349,800	779
2020-02-28	790	820	757	763	176,300	763
2020-02-27	880	880	817	837	174,400	837
2020-02-26	910	990	891	893	187,600	893
2020-02-25	930	955	918	921	103,100	921
2020-02-21	993	998	966	975	103,000	975
2020-02-20	1,004	1,020	981	993	132,000	993
2020-02-19	987	1,030	976	1,018	202,000	1,018
2020-02-18	1,011	1,050	964	1,000	368,200	1,000
2020-02-17	926	1,020	903	996	665,100	996
2020-02-14	861	888	841	881	146,500	881
2020-02-13	823	881	823	859	116,100	859
2020-02-12	840	845	794	819	149,600	819
2020-02-10	835	842	821	840	115,300	840
2020-02-07	888	888	830	842	96,800	842
2020-02-06	892	902	879	882	80,000	882
2020-02-05	880	910	867	889	91,800	889
2020-02-04	875	917	866	871	135,100	871
2020-02-03	820	891	820	880	181,500	880
2020-01-31	859	920	853	880	238,700	880
2020-01-30	891	903	797	829	407,400	829
2020-01-29	973	979	895	900	280,600	900
2020-01-28	962	986	962	982	182,800	982
2020-01-27	1,006	1,020	966	979	269,600	979
2020-01-24	1,059	1,076	979	1,027	395,900	1,027
2020-01-23	1,049	1,095	1,038	1,081	568,300	1,081
2020-01-22	1,019	1,059	1,010	1,056	492,600	1,056
2020-01-21	992	1,028	972	1,010	334,100	1,010
2020-01-20	1,002	1,005	969	972	144,300	972
2020-01-17	956	1,011	947	976	357,900	976
2020-01-16	915	997	915	971	437,400	971
2020-01-15	909	945	884	924	385,800	924
2020-01-14	1,023	1,026	903	919	559,800	919
2020-01-10	1,004	1,044	990	1,001	526,000	1,001
2020-01-09	1,083	1,119	1,025	1,030	1,117,100	1,030
2020-01-08	1,069	1,080	990	1,060	1,128,300	1,060
2020-01-07	1,079	1,113	1,021	1,048	2,509,900	1,048
2020-01-06	1,015	1,123	992	1,041	4,396,800	1,041

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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