ランサーズ(4484)の株価時系列情報
ランサーズ(4484)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/11/08 | 248 | 248 | 234 | 243 | 55,800 |
| 2024/11/07 | 255 | 255 | 240 | 241 | 79,600 |
| 2024/11/06 | 255 | 292 | 239 | 239 | 1,025,600 |
| 2024/11/05 | 230 | 247 | 225 | 247 | 165,400 |
| 2024/11/01 | 222 | 226 | 222 | 226 | 13,700 |
| 2024/10/31 | 222 | 222 | 219 | 222 | 5,100 |
| 2024/10/30 | 218 | 222 | 217 | 222 | 20,900 |
| 2024/10/29 | 218 | 218 | 216 | 218 | 11,300 |
| 2024/10/28 | 212 | 216 | 211 | 215 | 11,700 |
| 2024/10/25 | 215 | 215 | 211 | 212 | 5,000 |
| 2024/10/24 | 213 | 215 | 209 | 214 | 10,200 |
| 2024/10/23 | 210 | 213 | 207 | 213 | 12,800 |
| 2024/10/22 | 210 | 211 | 208 | 210 | 11,600 |
| 2024/10/21 | 210 | 212 | 209 | 211 | 12,500 |
| 2024/10/18 | 214 | 214 | 209 | 210 | 14,400 |
| 2024/10/17 | 213 | 214 | 212 | 214 | 5,400 |
| 2024/10/16 | 216 | 216 | 213 | 214 | 5,300 |
| 2024/10/15 | 214 | 216 | 212 | 216 | 5,300 |
| 2024/10/11 | 213 | 219 | 212 | 214 | 6,700 |
| 2024/10/10 | 214 | 216 | 213 | 214 | 6,000 |
| 2024/10/09 | 213 | 215 | 212 | 215 | 1,800 |
| 2024/10/08 | 215 | 215 | 212 | 214 | 4,800 |
| 2024/10/07 | 214 | 217 | 213 | 213 | 7,300 |
| 2024/10/04 | 213 | 214 | 207 | 213 | 24,000 |
| 2024/10/03 | 215 | 215 | 212 | 213 | 5,600 |
| 2024/10/02 | 215 | 215 | 210 | 212 | 3,400 |
| 2024/10/01 | 216 | 217 | 212 | 217 | 13,500 |
| 2024/09/30 | 210 | 215 | 205 | 212 | 9,900 |
| 2024/09/27 | 215 | 220 | 215 | 218 | 11,200 |
| 2024/09/26 | 216 | 216 | 213 | 214 | 4,500 |
| 2024/09/25 | 213 | 215 | 210 | 215 | 11,100 |
| 2024/09/24 | 214 | 216 | 209 | 212 | 7,700 |
| 2024/09/20 | 211 | 215 | 210 | 214 | 5,700 |
| 2024/09/19 | 209 | 210 | 208 | 210 | 15,000 |
| 2024/09/18 | 207 | 208 | 204 | 205 | 9,200 |
| 2024/09/17 | 209 | 209 | 206 | 206 | 5,700 |
| 2024/09/13 | 211 | 211 | 207 | 209 | 12,400 |
| 2024/09/12 | 204 | 210 | 204 | 210 | 10,000 |
| 2024/09/11 | 208 | 209 | 201 | 204 | 13,100 |
| 2024/09/10 | 208 | 210 | 208 | 210 | 6,300 |
| 2024/09/09 | 200 | 208 | 200 | 208 | 23,600 |
| 2024/09/06 | 220 | 220 | 211 | 211 | 36,000 |
| 2024/09/05 | 219 | 222 | 218 | 219 | 14,100 |
| 2024/09/04 | 222 | 224 | 217 | 219 | 40,300 |
| 2024/09/03 | 229 | 232 | 227 | 229 | 24,100 |
| 2024/09/02 | 232 | 233 | 229 | 229 | 9,800 |
| 2024/08/30 | 229 | 230 | 226 | 230 | 36,800 |
| 2024/08/29 | 231 | 232 | 227 | 230 | 16,300 |
| 2024/08/28 | 231 | 232 | 227 | 231 | 24,900 |
| 2024/08/27 | 234 | 239 | 231 | 231 | 50,600 |
| 2024/08/26 | 234 | 240 | 230 | 236 | 51,400 |
| 2024/08/23 | 240 | 258 | 228 | 234 | 257,300 |
| 2024/08/22 | 218 | 228 | 215 | 226 | 72,900 |
| 2024/08/21 | 221 | 221 | 218 | 218 | 14,300 |
| 2024/08/20 | 222 | 224 | 216 | 220 | 24,300 |
| 2024/08/19 | 222 | 224 | 218 | 219 | 46,100 |
| 2024/08/16 | 230 | 230 | 222 | 223 | 71,100 |
| 2024/08/15 | 222 | 236 | 215 | 228 | 167,600 |
| 2024/08/14 | 219 | 247 | 204 | 242 | 417,100 |
| 2024/08/13 | 190 | 211 | 188 | 208 | 142,200 |
| 2024/08/09 | 194 | 194 | 182 | 187 | 114,600 |
| 2024/08/08 | 192 | 198 | 182 | 189 | 203,800 |
| 2024/08/07 | 152 | 205 | 152 | 197 | 780,100 |
| 2024/08/06 | 177 | 193 | 150 | 160 | 574,600 |
| 2024/08/05 | 224 | 229 | 164 | 167 | 305,400 |
| 2024/08/02 | 255 | 259 | 231 | 235 | 118,000 |
| 2024/08/01 | 268 | 268 | 260 | 262 | 19,200 |
| 2024/07/31 | 265 | 269 | 262 | 262 | 15,300 |
| 2024/07/30 | 269 | 271 | 265 | 265 | 7,800 |
| 2024/07/29 | 263 | 273 | 263 | 270 | 43,900 |
| 2024/07/26 | 261 | 262 | 258 | 260 | 8,400 |
| 2024/07/25 | 261 | 264 | 258 | 258 | 17,200 |
| 2024/07/24 | 270 | 270 | 264 | 264 | 14,600 |
| 2024/07/23 | 273 | 273 | 264 | 268 | 22,400 |
| 2024/07/22 | 256 | 285 | 255 | 273 | 199,500 |
| 2024/07/19 | 279 | 279 | 256 | 258 | 59,900 |
| 2024/07/18 | 278 | 281 | 266 | 266 | 40,300 |
| 2024/07/17 | 281 | 284 | 274 | 282 | 56,900 |
| 2024/07/16 | 272 | 279 | 267 | 279 | 39,700 |
| 2024/07/12 | 260 | 277 | 258 | 271 | 81,300 |
| 2024/07/11 | 252 | 261 | 252 | 257 | 27,800 |
| 2024/07/10 | 250 | 254 | 249 | 252 | 8,800 |
| 2024/07/09 | 250 | 252 | 250 | 251 | 3,000 |
| 2024/07/08 | 252 | 252 | 248 | 252 | 14,600 |
| 2024/07/05 | 252 | 252 | 251 | 252 | 6,100 |
| 2024/07/04 | 253 | 253 | 247 | 251 | 14,300 |
| 2024/07/03 | 248 | 253 | 248 | 253 | 9,900 |
| 2024/07/02 | 253 | 253 | 248 | 249 | 19,500 |
| 2024/07/01 | 252 | 256 | 250 | 253 | 27,800 |
| 2024/06/28 | 250 | 254 | 250 | 251 | 20,200 |
| 2024/06/27 | 251 | 252 | 249 | 250 | 17,400 |
| 2024/06/26 | 251 | 252 | 249 | 250 | 4,200 |
| 2024/06/25 | 250 | 253 | 248 | 251 | 10,800 |
| 2024/06/24 | 247 | 249 | 247 | 247 | 2,100 |
| 2024/06/21 | 246 | 249 | 244 | 246 | 6,100 |
| 2024/06/20 | 246 | 247 | 243 | 243 | 30,400 |
| 2024/06/19 | 249 | 249 | 246 | 247 | 5,300 |
| 2024/06/18 | 253 | 253 | 247 | 247 | 3,000 |
| 2024/06/17 | 250 | 251 | 246 | 246 | 14,300 |
| 2024/06/14 | 252 | 252 | 249 | 250 | 4,600 |
| 2024/06/13 | 254 | 255 | 250 | 250 | 6,800 |
| 2024/06/12 | 248 | 261 | 247 | 254 | 62,900 |
| 2024/06/11 | 248 | 248 | 247 | 247 | 1,300 |
| 2024/06/10 | 245 | 248 | 244 | 248 | 9,100 |
| 2024/06/07 | 245 | 246 | 244 | 245 | 3,400 |
| 2024/06/06 | 251 | 251 | 245 | 245 | 9,900 |
| 2024/06/05 | 249 | 251 | 248 | 248 | 10,200 |
| 2024/06/04 | 250 | 253 | 248 | 249 | 10,800 |
| 2024/06/03 | 250 | 252 | 248 | 248 | 13,100 |
| 2024/05/31 | 245 | 252 | 245 | 250 | 29,100 |
| 2024/05/30 | 240 | 245 | 238 | 245 | 12,900 |
| 2024/05/29 | 245 | 245 | 242 | 244 | 4,800 |
| 2024/05/28 | 250 | 250 | 240 | 243 | 15,600 |
| 2024/05/27 | 241 | 248 | 241 | 247 | 7,300 |
| 2024/05/24 | 249 | 249 | 241 | 242 | 27,500 |
| 2024/05/23 | 244 | 248 | 242 | 245 | 7,300 |
| 2024/05/22 | 252 | 252 | 244 | 244 | 26,700 |
| 2024/05/21 | 250 | 253 | 248 | 251 | 22,300 |
| 2024/05/20 | 248 | 251 | 242 | 250 | 68,000 |
| 2024/05/17 | 256 | 258 | 238 | 241 | 450,700 |
| 2024/05/16 | 257 | 257 | 246 | 256 | 48,200 |
| 2024/05/15 | 258 | 267 | 248 | 254 | 221,400 |
| 2024/05/14 | 274 | 329 | 268 | 268 | 1,584,600 |
| 2024/05/13 | 274 | 274 | 265 | 273 | 31,900 |
| 2024/05/10 | 273 | 275 | 273 | 275 | 8,700 |
| 2024/05/09 | 271 | 274 | 271 | 273 | 5,400 |
| 2024/05/08 | 273 | 275 | 271 | 271 | 13,400 |
| 2024/05/07 | 272 | 272 | 268 | 269 | 10,600 |
| 2024/05/02 | 266 | 269 | 265 | 269 | 14,600 |
| 2024/05/01 | 264 | 268 | 264 | 266 | 20,300 |
| 2024/04/30 | 262 | 265 | 262 | 264 | 16,100 |
| 2024/04/26 | 261 | 265 | 259 | 265 | 7,000 |
| 2024/04/25 | 264 | 264 | 259 | 262 | 11,700 |
| 2024/04/24 | 258 | 260 | 256 | 260 | 9,100 |
| 2024/04/23 | 259 | 259 | 255 | 259 | 9,800 |
| 2024/04/22 | 252 | 257 | 252 | 255 | 9,300 |
| 2024/04/19 | 257 | 257 | 247 | 252 | 23,500 |
| 2024/04/18 | 255 | 258 | 246 | 256 | 19,800 |
| 2024/04/17 | 264 | 264 | 246 | 256 | 38,500 |
| 2024/04/16 | 273 | 292 | 249 | 260 | 290,900 |
| 2024/04/15 | 268 | 270 | 260 | 267 | 40,900 |
| 2024/04/12 | 275 | 275 | 268 | 272 | 15,100 |
| 2024/04/11 | 278 | 278 | 270 | 275 | 23,400 |
| 2024/04/10 | 279 | 279 | 277 | 278 | 4,500 |
| 2024/04/09 | 272 | 289 | 270 | 279 | 26,700 |
| 2024/04/08 | 276 | 276 | 271 | 272 | 10,100 |
| 2024/04/05 | 284 | 286 | 278 | 278 | 24,500 |
| 2024/04/04 | 288 | 288 | 284 | 284 | 14,600 |
| 2024/04/03 | 285 | 289 | 285 | 288 | 8,400 |
| 2024/04/02 | 290 | 292 | 285 | 285 | 18,300 |
| 2024/04/01 | 298 | 300 | 289 | 293 | 39,800 |
| 2024/03/29 | 296 | 298 | 293 | 298 | 19,200 |
| 2024/03/28 | 294 | 306 | 294 | 296 | 23,300 |
| 2024/03/27 | 295 | 302 | 290 | 298 | 30,900 |
| 2024/03/26 | 288 | 295 | 288 | 293 | 25,600 |
| 2024/03/25 | 286 | 294 | 284 | 288 | 21,600 |
| 2024/03/22 | 285 | 285 | 281 | 284 | 9,300 |
| 2024/03/21 | 286 | 287 | 281 | 281 | 25,900 |
| 2024/03/19 | 279 | 286 | 279 | 286 | 34,800 |
| 2024/03/18 | 277 | 279 | 272 | 279 | 18,300 |
| 2024/03/15 | 271 | 275 | 270 | 275 | 8,200 |
| 2024/03/14 | 279 | 279 | 269 | 275 | 37,800 |
| 2024/03/13 | 288 | 288 | 276 | 277 | 18,700 |
| 2024/03/12 | 274 | 288 | 271 | 288 | 20,300 |
| 2024/03/11 | 281 | 284 | 272 | 274 | 42,200 |
| 2024/03/08 | 286 | 288 | 282 | 284 | 30,500 |
| 2024/03/07 | 299 | 335 | 281 | 288 | 350,500 |
| 2024/03/06 | 297 | 302 | 291 | 299 | 40,900 |
| 2024/03/05 | 293 | 298 | 286 | 298 | 68,900 |
| 2024/03/04 | 301 | 304 | 290 | 294 | 94,200 |
| 2024/03/01 | 310 | 310 | 300 | 300 | 49,500 |
| 2024/02/29 | 299 | 310 | 296 | 310 | 61,400 |
| 2024/02/28 | 309 | 315 | 295 | 299 | 144,000 |
| 2024/02/27 | 285 | 323 | 280 | 309 | 774,700 |
| 2024/02/26 | 268 | 278 | 263 | 277 | 47,600 |
| 2024/02/22 | 283 | 283 | 257 | 273 | 99,600 |
| 2024/02/21 | 274 | 283 | 265 | 276 | 39,500 |
| 2024/02/20 | 284 | 285 | 269 | 273 | 128,700 |
| 2024/02/19 | 259 | 269 | 257 | 268 | 75,600 |
| 2024/02/16 | 267 | 272 | 260 | 261 | 76,200 |
| 2024/02/15 | 281 | 286 | 264 | 264 | 181,200 |
| 2024/02/14 | 291 | 337 | 283 | 283 | 1,438,400 |
| 2024/02/13 | 263 | 280 | 260 | 272 | 119,600 |
| 2024/02/09 | 262 | 263 | 257 | 259 | 40,100 |
| 2024/02/08 | 261 | 262 | 257 | 261 | 16,100 |
| 2024/02/07 | 256 | 262 | 256 | 259 | 17,200 |
| 2024/02/06 | 256 | 257 | 252 | 255 | 7,700 |
| 2024/02/05 | 257 | 258 | 251 | 252 | 20,500 |
| 2024/02/02 | 251 | 253 | 249 | 251 | 16,400 |
| 2024/02/01 | 251 | 266 | 248 | 253 | 161,000 |
| 2024/01/31 | 257 | 257 | 246 | 251 | 19,700 |
| 2024/01/30 | 253 | 259 | 250 | 255 | 14,600 |
| 2024/01/29 | 250 | 251 | 247 | 250 | 7,900 |
| 2024/01/26 | 249 | 252 | 247 | 250 | 8,900 |
| 2024/01/25 | 247 | 268 | 244 | 249 | 64,100 |
| 2024/01/24 | 249 | 249 | 244 | 247 | 6,100 |
| 2024/01/23 | 244 | 248 | 244 | 247 | 9,400 |
| 2024/01/22 | 242 | 250 | 242 | 244 | 30,300 |
| 2024/01/19 | 239 | 242 | 239 | 242 | 4,700 |
| 2024/01/18 | 243 | 243 | 239 | 239 | 8,300 |
| 2024/01/17 | 246 | 246 | 242 | 243 | 10,000 |
| 2024/01/16 | 244 | 246 | 242 | 246 | 16,800 |
| 2024/01/15 | 244 | 244 | 240 | 244 | 5,500 |
| 2024/01/12 | 243 | 243 | 239 | 243 | 12,700 |
| 2024/01/11 | 247 | 247 | 242 | 243 | 11,200 |
| 2024/01/10 | 245 | 248 | 243 | 245 | 10,400 |
| 2024/01/09 | 247 | 247 | 242 | 245 | 12,700 |
| 2024/01/05 | 248 | 248 | 242 | 247 | 10,000 |
| 2024/01/04 | 236 | 239 | 236 | 238 | 8,300 |