4484 ランサーズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	233	235	228	234	24,700	234
2022-12-29	220	232	220	229	59,100	229
2022-12-28	222	226	217	223	76,600	223
2022-12-27	222	228	219	226	74,700	226
2022-12-26	216	227	214	220	88,100	220
2022-12-23	215	219	213	213	91,300	213
2022-12-22	212	218	212	215	60,400	215
2022-12-21	214	224	208	213	96,100	213
2022-12-20	227	228	212	218	118,600	218
2022-12-19	230	234	226	227	45,100	227
2022-12-16	236	236	230	230	39,200	230
2022-12-15	236	237	232	236	28,400	236
2022-12-14	240	240	234	238	34,500	238
2022-12-13	235	239	235	239	22,100	239
2022-12-12	232	240	231	235	39,200	235
2022-12-09	228	237	228	232	90,700	232
2022-12-08	235	239	225	231	97,700	231
2022-12-07	241	247	239	239	65,200	239
2022-12-06	253	267	241	243	122,900	243
2022-12-05	253	253	246	246	59,000	246
2022-12-02	259	259	251	255	59,600	255
2022-12-01	266	268	258	259	85,200	259
2022-11-30	262	262	257	261	48,900	261
2022-11-29	263	266	259	263	46,400	263
2022-11-28	267	274	258	267	138,500	267
2022-11-25	272	279	266	270	123,900	270
2022-11-24	260	266	255	266	163,200	266
2022-11-22	250	259	249	252	43,200	252
2022-11-21	246	255	242	252	59,000	252
2022-11-18	253	257	246	246	133,600	246
2022-11-17	256	258	254	255	18,900	255
2022-11-16	256	260	253	253	26,300	253
2022-11-15	256	258	251	258	63,200	258
2022-11-14	242	256	242	253	124,500	253
2022-11-11	256	268	242	245	394,300	245
2022-11-10	248	255	246	254	55,400	254
2022-11-09	256	256	251	252	26,400	252
2022-11-08	259	262	254	254	79,800	254
2022-11-07	251	260	251	258	57,100	258
2022-11-04	248	255	245	250	56,700	250
2022-11-02	259	260	250	250	56,600	250
2022-11-01	254	264	254	262	86,200	262
2022-10-31	255	263	250	254	113,800	254
2022-10-28	252	258	244	250	88,900	250
2022-10-27	248	257	248	255	77,600	255
2022-10-26	240	259	240	253	241,100	253
2022-10-25	232	241	228	239	71,100	239
2022-10-24	228	237	223	228	91,000	228
2022-10-21	226	227	221	225	67,200	225
2022-10-20	227	227	222	225	72,200	225
2022-10-19	226	231	225	226	101,200	226
2022-10-18	223	227	220	226	110,800	226
2022-10-17	224	224	218	220	39,200	220
2022-10-14	216	227	216	224	155,100	224
2022-10-13	219	220	213	216	64,200	216
2022-10-12	217	218	212	215	111,100	215
2022-10-11	222	223	217	217	120,500	217
2022-10-07	223	226	222	224	100,200	224
2022-10-06	222	225	222	225	116,000	225
2022-10-05	231	235	223	225	183,200	225
2022-10-04	231	242	225	228	397,200	228
2022-10-03	229	229	218	225	167,300	225
2022-09-30	237	237	228	229	177,100	229
2022-09-29	241	245	238	238	119,000	238
2022-09-28	246	246	238	239	134,100	239
2022-09-27	249	256	246	247	109,500	247
2022-09-26	250	252	246	247	35,700	247
2022-09-22	252	254	248	252	43,500	252
2022-09-21	252	257	245	255	141,700	255
2022-09-20	262	262	250	250	67,100	250
2022-09-16	265	268	257	260	110,100	260
2022-09-15	257	277	255	267	171,900	267
2022-09-14	260	267	257	257	89,000	257
2022-09-13	260	270	255	269	190,000	269
2022-09-12	256	262	254	260	93,100	260
2022-09-09	253	262	251	256	106,300	256
2022-09-08	253	254	248	248	41,800	248
2022-09-07	257	257	250	252	23,300	252
2022-09-06	253	258	253	257	100,000	257
2022-09-05	249	254	247	253	59,200	253
2022-09-02	251	251	248	249	54,900	249
2022-09-01	258	258	250	251	45,100	251
2022-08-31	249	259	248	253	144,100	253
2022-08-30	249	251	245	250	89,900	250
2022-08-29	248	250	246	249	71,200	249
2022-08-26	251	252	248	249	65,400	249
2022-08-25	254	254	250	250	27,600	250
2022-08-24	251	254	250	254	57,400	254
2022-08-23	249	253	249	251	42,100	251
2022-08-22	257	257	249	251	52,100	251
2022-08-19	260	262	255	256	51,600	256
2022-08-18	255	260	251	257	72,500	257
2022-08-17	248	257	248	255	165,100	255
2022-08-16	242	253	242	248	107,300	248
2022-08-15	241	245	239	241	93,100	241
2022-08-12	257	258	231	242	252,000	242
2022-08-10	257	257	250	252	87,400	252
2022-08-09	259	259	255	257	79,400	257
2022-08-08	263	263	255	259	81,200	259
2022-08-05	270	271	263	266	89,600	266
2022-08-04	261	271	258	270	173,400	270
2022-08-03	265	266	259	262	89,200	262
2022-08-02	260	264	257	263	57,000	263
2022-08-01	257	263	255	260	131,000	260
2022-07-29	260	266	255	257	258,200	257
2022-07-28	270	288	259	261	775,200	261
2022-07-27	258	292	253	264	2,379,200	264
2022-07-26	252	253	250	252	35,200	252
2022-07-25	256	256	250	250	79,400	250
2022-07-22	254	258	251	256	97,000	256
2022-07-21	251	258	251	254	113,700	254
2022-07-20	249	255	249	250	145,900	250
2022-07-19	248	250	245	249	33,300	249
2022-07-15	248	248	244	245	29,000	245
2022-07-14	244	250	242	244	60,600	244
2022-07-13	243	244	241	244	24,700	244
2022-07-12	244	246	241	243	63,700	243
2022-07-11	252	252	244	245	88,400	245
2022-07-08	252	253	247	247	100,700	247
2022-07-07	247	251	245	245	46,600	245
2022-07-06	249	254	248	248	58,400	248
2022-07-05	250	251	246	248	47,700	248
2022-07-04	248	253	244	244	85,400	244
2022-07-01	256	257	242	246	149,200	246
2022-06-30	258	264	254	256	165,800	256
2022-06-29	254	257	251	256	111,700	256
2022-06-28	256	261	251	257	236,600	257
2022-06-27	258	265	249	256	677,200	256
2022-06-24	239	261	236	250	995,000	250
2022-06-23	239	254	235	236	224,500	236
2022-06-22	245	245	238	239	68,900	239
2022-06-21	240	245	237	243	154,100	243
2022-06-20	242	244	236	237	88,900	237
2022-06-17	240	245	237	241	155,000	241
2022-06-16	248	265	242	243	462,400	243
2022-06-15	251	258	245	246	438,600	246
2022-06-14	258	271	253	256	905,900	256
2022-06-13	266	266	255	255	400,000	255
2022-06-10	283	284	271	272	898,900	272
2022-06-09	310	324	279	285	2,442,300	285
2022-06-08	334	336	289	300	5,672,700	300
2022-06-07	247	319	241	319	8,168,000	319
2022-06-06	238	244	234	239	86,000	239
2022-06-03	240	247	239	240	56,100	240
2022-06-02	241	244	236	239	72,600	239
2022-06-01	238	250	235	246	101,800	246
2022-05-31	235	245	233	235	129,300	235
2022-05-30	235	238	230	233	119,000	233
2022-05-27	233	233	225	229	44,900	229
2022-05-26	232	234	226	229	64,500	229
2022-05-25	239	239	228	234	84,600	234
2022-05-24	249	249	239	239	47,100	239
2022-05-23	236	251	236	248	65,400	248
2022-05-20	240	241	235	235	46,600	235
2022-05-19	240	246	236	236	53,900	236
2022-05-18	240	254	237	245	99,900	245
2022-05-17	236	256	231	240	190,300	240
2022-05-16	245	249	233	236	152,100	236
2022-05-13	257	257	248	253	156,000	253
2022-05-12	268	268	254	254	302,100	254
2022-05-11	287	288	269	272	90,800	272
2022-05-10	271	309	266	282	323,300	282
2022-05-09	274	278	268	275	54,500	275
2022-05-06	280	282	270	275	36,000	275
2022-05-02	275	279	271	276	43,800	276
2022-04-28	289	289	277	278	39,700	278
2022-04-27	293	293	277	284	115,500	284
2022-04-26	296	302	290	296	74,400	296
2022-04-25	313	313	293	293	115,700	293
2022-04-22	307	314	303	310	111,500	310
2022-04-21	316	319	306	310	173,000	310
2022-04-20	332	348	314	318	422,200	318
2022-04-19	330	358	328	339	1,552,500	339
2022-04-18	311	323	302	314	295,100	314
2022-04-15	319	328	313	313	160,400	313
2022-04-14	333	336	315	320	323,800	320
2022-04-13	330	346	327	331	404,400	331
2022-04-12	337	379	331	337	1,436,800	337
2022-04-11	345	408	326	340	3,649,800	340
2022-04-08	365	389	341	346	913,700	346
2022-04-07	419	419	372	373	1,630,900	373
2022-04-06	380	454	380	438	4,619,200	438
2022-04-05	404	420	372	378	5,372,300	378
2022-04-04	265	340	263	340	910,200	340
2022-04-01	258	267	256	260	47,800	260
2022-03-31	257	266	252	263	20,000	263
2022-03-30	255	259	253	257	22,100	257
2022-03-29	242	259	242	252	25,900	252
2022-03-28	256	257	246	248	46,200	248
2022-03-25	270	270	255	257	62,000	257
2022-03-24	256	258	252	254	24,400	254
2022-03-23	251	266	251	262	46,300	262
2022-03-22	252	256	247	250	30,800	250
2022-03-18	249	258	249	254	31,800	254
2022-03-17	247	257	245	251	54,400	251
2022-03-16	248	255	243	245	29,700	245
2022-03-15	236	245	236	245	9,300	245
2022-03-14	243	250	240	242	46,400	242
2022-03-11	238	244	230	244	24,800	244
2022-03-10	236	246	236	239	12,600	239
2022-03-09	239	244	221	233	29,500	233
2022-03-08	242	251	234	234	60,700	234
2022-03-07	250	252	238	250	48,100	250
2022-03-04	266	266	253	255	34,500	255
2022-03-03	288	290	270	270	37,400	270
2022-03-02	288	288	275	281	32,400	281
2022-03-01	271	286	270	281	40,600	281
2022-02-28	254	265	250	265	39,200	265
2022-02-25	254	260	249	259	33,800	259
2022-02-24	259	260	243	248	45,000	248
2022-02-22	260	267	255	261	56,900	261
2022-02-21	273	273	260	266	51,700	266
2022-02-18	286	286	268	280	67,300	280
2022-02-17	292	295	287	287	24,400	287
2022-02-16	296	299	291	291	46,100	291
2022-02-15	297	301	293	297	39,600	297
2022-02-14	305	308	296	297	77,900	297
2022-02-10	314	314	304	308	24,500	308
2022-02-09	310	311	303	310	21,200	310
2022-02-08	312	312	301	306	27,400	306
2022-02-07	303	315	303	312	50,900	312
2022-02-04	305	339	297	299	261,100	299
2022-02-03	309	309	296	297	35,300	297
2022-02-02	288	310	288	310	59,100	310
2022-02-01	315	317	289	290	129,300	290
2022-01-31	288	301	286	291	36,500	291
2022-01-28	288	293	284	284	34,100	284
2022-01-27	307	308	288	288	31,300	288
2022-01-26	295	307	293	304	29,600	304
2022-01-25	308	308	294	297	16,700	297
2022-01-24	306	306	291	299	34,400	299
2022-01-21	310	312	303	305	28,700	305
2022-01-20	315	321	304	309	47,400	309
2022-01-19	307	337	293	315	177,900	315
2022-01-18	291	310	282	310	126,400	310
2022-01-17	289	307	288	295	106,700	295
2022-01-14	300	301	285	291	66,100	291
2022-01-13	306	309	300	300	44,400	300
2022-01-12	314	321	306	309	74,500	309
2022-01-11	316	321	308	315	35,400	315
2022-01-07	315	319	295	319	154,100	319
2022-01-06	328	328	315	316	95,700	316
2022-01-05	340	346	327	338	83,300	338
2022-01-04	350	355	334	339	84,800	339

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