4484 ランサーズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	235	244	235	236	15,800	236
2023-12-28	233	241	232	236	21,100	236
2023-12-27	233	233	226	230	24,500	230
2023-12-26	231	233	228	229	199,800	229
2023-12-25	235	238	227	231	30,800	231
2023-12-22	238	238	232	234	20,500	234
2023-12-21	242	244	235	238	18,600	238
2023-12-20	238	245	237	240	40,900	240
2023-12-19	240	242	238	238	15,400	238
2023-12-18	250	250	241	241	20,200	241
2023-12-15	248	248	242	245	9,200	245
2023-12-14	251	259	247	247	15,500	247
2023-12-13	252	253	247	253	28,600	253
2023-12-12	255	256	254	255	5,300	255
2023-12-11	250	254	248	254	10,900	254
2023-12-08	252	259	248	252	32,100	252
2023-12-07	261	261	255	255	22,700	255
2023-12-06	261	265	258	259	10,600	259
2023-12-05	265	267	262	262	14,300	262
2023-12-04	264	267	264	267	14,200	267
2023-12-01	265	265	263	264	16,100	264
2023-11-30	263	265	261	265	10,000	265
2023-11-29	259	265	259	263	31,700	263
2023-11-28	263	265	258	260	33,200	260
2023-11-27	262	264	258	263	18,900	263
2023-11-24	260	261	256	261	21,300	261
2023-11-22	257	261	255	255	23,100	255
2023-11-21	258	265	250	260	85,300	260
2023-11-20	251	251	248	251	7,600	251
2023-11-17	249	249	243	247	23,000	247
2023-11-16	246	251	244	244	23,700	244
2023-11-15	246	250	241	246	103,900	246
2023-11-14	265	265	249	249	133,700	249
2023-11-13	238	296	236	258	987,400	258
2023-11-10	233	238	230	235	28,500	235
2023-11-09	237	240	236	240	19,900	240
2023-11-08	238	240	238	238	12,500	238
2023-11-07	240	242	239	239	12,000	239
2023-11-06	238	241	238	239	20,300	239
2023-11-02	237	248	237	243	75,500	243
2023-11-01	235	235	232	234	8,100	234
2023-10-31	230	235	228	234	18,200	234
2023-10-30	236	236	228	228	29,100	228
2023-10-27	235	237	234	236	12,400	236
2023-10-26	238	241	237	237	17,000	237
2023-10-25	245	248	242	244	17,700	244
2023-10-24	242	243	238	241	16,800	241
2023-10-23	243	244	240	242	8,200	242
2023-10-20	242	244	241	243	22,700	243
2023-10-19	248	251	244	247	31,100	247
2023-10-18	256	256	246	253	20,800	253
2023-10-17	250	257	245	256	27,100	256
2023-10-16	251	254	247	249	16,300	249
2023-10-13	251	257	246	253	45,700	253
2023-10-12	250	253	248	252	18,700	252
2023-10-11	257	257	250	250	16,200	250
2023-10-10	255	256	254	254	10,500	254
2023-10-06	252	254	249	253	20,600	253
2023-10-05	241	252	241	252	25,400	252
2023-10-04	249	250	240	242	47,400	242
2023-10-03	255	257	251	252	38,800	252
2023-10-02	260	260	255	258	17,500	258
2023-09-29	255	260	255	259	18,800	259
2023-09-28	255	260	255	258	14,600	258
2023-09-27	256	262	256	261	26,400	261
2023-09-26	258	261	255	261	23,300	261
2023-09-25	254	258	254	256	25,800	256
2023-09-22	256	257	254	256	39,500	256
2023-09-21	265	265	257	259	32,500	259
2023-09-20	263	264	260	264	19,700	264
2023-09-19	270	270	263	263	15,000	263
2023-09-15	260	267	260	267	31,200	267
2023-09-14	260	263	257	260	45,400	260
2023-09-13	264	264	257	262	66,000	262
2023-09-12	262	271	262	265	35,300	265
2023-09-11	271	271	262	262	47,800	262
2023-09-08	271	272	270	271	28,100	271
2023-09-07	272	273	268	271	47,500	271
2023-09-06	276	277	271	271	13,200	271
2023-09-05	272	274	272	272	24,500	272
2023-09-04	271	274	270	273	16,900	273
2023-09-01	270	274	269	271	33,900	271
2023-08-31	272	273	270	270	30,500	270
2023-08-30	269	273	267	269	30,200	269
2023-08-29	267	270	265	269	19,800	269
2023-08-28	267	268	263	265	36,000	265
2023-08-25	268	270	266	266	37,400	266
2023-08-24	267	273	265	269	19,800	269
2023-08-23	270	270	264	267	15,800	267
2023-08-22	264	270	262	270	9,100	270
2023-08-21	263	264	260	260	5,400	260
2023-08-18	262	263	260	260	28,800	260
2023-08-17	273	273	263	265	69,000	265
2023-08-16	280	280	272	273	64,700	273
2023-08-15	275	276	274	276	59,200	276
2023-08-14	277	278	273	276	46,100	276
2023-08-10	272	283	272	282	63,600	282
2023-08-09	270	275	270	272	20,800	272
2023-08-08	275	275	270	272	15,700	272
2023-08-07	275	275	269	273	8,600	273
2023-08-04	268	272	268	271	8,300	271
2023-08-03	270	270	266	268	33,700	268
2023-08-02	265	271	265	270	27,700	270
2023-08-01	264	275	263	265	72,200	265
2023-07-31	265	268	261	265	22,400	265
2023-07-28	263	264	258	258	62,300	258
2023-07-27	267	270	262	266	60,700	266
2023-07-26	275	275	266	270	72,000	270
2023-07-25	284	284	272	275	71,300	275
2023-07-24	289	289	281	282	102,000	282
2023-07-21	285	287	280	287	133,700	287
2023-07-20	290	315	285	285	618,300	285
2023-07-19	289	293	287	289	116,500	289
2023-07-18	292	297	285	287	167,700	287
2023-07-14	302	308	293	293	75,500	293
2023-07-13	295	302	294	301	22,300	301
2023-07-12	302	303	295	295	45,100	295
2023-07-11	304	309	302	303	30,400	303
2023-07-10	302	310	299	302	89,700	302
2023-07-07	298	302	296	300	43,600	300
2023-07-06	300	303	297	299	27,900	299
2023-07-05	303	306	298	304	76,900	304
2023-07-04	300	305	295	305	88,700	305
2023-07-03	293	300	292	298	90,500	298
2023-06-30	288	293	287	293	34,000	293
2023-06-29	290	294	287	287	26,300	287
2023-06-28	295	295	286	289	30,200	289
2023-06-27	291	292	282	292	85,100	292
2023-06-26	299	300	278	293	92,200	293
2023-06-23	299	303	294	301	136,500	301
2023-06-22	305	313	299	299	176,600	299
2023-06-21	304	308	300	303	49,800	303
2023-06-20	304	305	295	302	91,500	302
2023-06-19	291	305	289	305	90,900	305
2023-06-16	280	291	279	291	42,900	291
2023-06-15	290	290	278	280	75,900	280
2023-06-14	294	294	286	288	28,600	288
2023-06-13	289	297	289	293	53,600	293
2023-06-12	284	291	282	286	53,400	286
2023-06-09	293	296	283	284	86,700	284
2023-06-08	294	298	290	290	55,100	290
2023-06-07	300	302	293	296	41,100	296
2023-06-06	308	308	298	298	35,200	298
2023-06-05	297	309	297	303	73,800	303
2023-06-02	299	300	290	297	38,900	297
2023-06-01	294	299	292	298	44,400	298
2023-05-31	310	310	291	294	114,300	294
2023-05-30	296	311	288	305	134,500	305
2023-05-29	314	314	297	297	93,700	297
2023-05-26	322	322	309	314	75,600	314
2023-05-25	304	324	304	322	116,400	322
2023-05-24	300	308	300	302	23,800	302
2023-05-23	305	310	295	299	61,700	299
2023-05-22	309	314	303	305	34,400	305
2023-05-19	302	307	296	301	48,600	301
2023-05-18	315	315	297	302	89,600	302
2023-05-17	313	318	307	311	92,000	311
2023-05-16	323	323	305	314	114,100	314
2023-05-15	300	324	298	316	114,400	316
2023-05-12	326	330	291	305	368,300	305
2023-05-11	323	340	323	326	80,100	326
2023-05-10	331	331	317	323	197,200	323
2023-05-09	342	342	325	331	178,400	331
2023-05-08	337	352	335	343	108,100	343
2023-05-02	344	344	324	337	220,900	337
2023-05-01	348	349	340	345	43,500	345
2023-04-28	342	345	337	341	85,700	341
2023-04-27	350	354	338	345	183,200	345
2023-04-26	354	354	344	350	128,400	350
2023-04-25	353	359	341	354	227,100	354
2023-04-24	338	356	337	347	155,800	347
2023-04-21	357	358	336	341	316,100	341
2023-04-20	367	370	353	356	541,900	356
2023-04-19	331	396	329	359	1,996,100	359
2023-04-18	320	334	320	331	330,700	331
2023-04-17	316	322	310	319	141,600	319
2023-04-14	319	324	311	317	149,200	317
2023-04-13	319	324	309	314	185,800	314
2023-04-12	324	324	314	316	149,800	316
2023-04-11	323	330	317	323	228,800	323
2023-04-10	310	329	304	321	345,900	321
2023-04-07	303	316	301	307	475,300	307
2023-04-06	295	306	292	305	171,300	305
2023-04-05	303	310	295	298	232,300	298
2023-04-04	298	302	293	301	211,500	301
2023-04-03	306	309	292	295	412,000	295
2023-03-31	303	308	297	306	253,400	306
2023-03-30	292	304	287	304	336,100	304
2023-03-29	273	291	273	289	232,300	289
2023-03-28	282	282	273	277	76,100	277
2023-03-27	283	288	280	282	89,200	282
2023-03-24	286	288	280	283	98,000	283
2023-03-23	284	288	276	286	108,800	286
2023-03-22	279	289	274	280	106,400	280
2023-03-20	268	290	262	275	195,700	275
2023-03-17	266	276	265	268	80,700	268
2023-03-16	261	265	250	262	95,000	262
2023-03-15	270	278	262	265	117,700	265
2023-03-14	279	282	262	266	170,800	266
2023-03-13	270	288	260	285	228,300	285
2023-03-10	284	292	271	273	358,700	273
2023-03-09	282	302	282	288	313,000	288
2023-03-08	283	286	277	281	238,600	281
2023-03-07	283	290	279	288	233,700	288
2023-03-06	289	291	279	285	246,800	285
2023-03-03	297	302	280	287	552,300	287
2023-03-02	297	301	283	292	643,000	292
2023-03-01	300	304	294	299	153,600	299
2023-02-28	295	302	291	295	251,500	295
2023-02-27	308	313	287	300	442,700	300
2023-02-24	298	307	287	302	372,400	302
2023-02-22	292	309	290	301	614,700	301
2023-02-21	310	318	288	296	1,223,000	296
2023-02-20	309	346	283	300	6,416,200	300
2023-02-17	268	292	252	269	518,200	269
2023-02-16	256	268	254	266	150,100	266
2023-02-15	258	258	247	254	81,500	254
2023-02-14	245	260	239	254	314,200	254
2023-02-13	231	275	228	238	710,100	238
2023-02-10	230	231	227	228	39,500	228
2023-02-09	228	231	228	231	24,800	231
2023-02-08	228	232	225	228	39,800	228
2023-02-07	230	230	225	230	41,200	230
2023-02-06	233	233	226	227	24,500	227
2023-02-03	233	233	229	232	22,000	232
2023-02-02	233	233	230	233	21,400	233
2023-02-01	232	232	228	231	24,300	231
2023-01-31	231	233	227	232	31,900	232
2023-01-30	231	234	228	231	37,600	231
2023-01-27	233	235	232	232	31,900	232
2023-01-26	236	237	230	234	37,600	234
2023-01-25	237	238	234	236	24,800	236
2023-01-24	236	237	235	237	39,700	237
2023-01-23	233	236	230	236	46,800	236
2023-01-20	234	234	228	231	32,500	231
2023-01-19	229	230	226	229	22,000	229
2023-01-18	229	234	226	232	33,000	232
2023-01-17	227	232	227	228	13,400	228
2023-01-16	229	235	225	229	41,800	229
2023-01-13	230	235	229	231	38,400	231
2023-01-12	230	234	229	234	19,500	234
2023-01-11	234	236	230	232	40,800	232
2023-01-10	227	234	227	233	21,100	233
2023-01-06	226	227	222	226	23,900	226
2023-01-05	230	230	223	224	18,000	224
2023-01-04	234	237	226	226	34,800	226

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