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 |
|---|---|---|---|---|---|
| 2025/06/13 | 210 | 210 | 206 | 207 | 20,400 |
| 2025/06/12 | 208 | 210 | 207 | 210 | 15,400 |
| 2025/06/11 | 212 | 212 | 207 | 207 | 34,800 |
| 2025/06/10 | 208 | 210 | 205 | 210 | 15,300 |
| 2025/06/09 | 207 | 209 | 205 | 207 | 18,000 |
| 2025/06/06 | 213 | 213 | 205 | 207 | 42,200 |
| 2025/06/05 | 213 | 215 | 210 | 210 | 24,000 |
| 2025/06/04 | 214 | 216 | 209 | 213 | 32,300 |
| 2025/06/03 | 211 | 214 | 207 | 210 | 59,100 |
| 2025/06/02 | 214 | 214 | 211 | 211 | 34,600 |
| 2025/05/30 | 214 | 216 | 213 | 213 | 28,800 |
| 2025/05/29 | 218 | 220 | 213 | 214 | 52,400 |
| 2025/05/28 | 217 | 220 | 214 | 217 | 77,600 |
| 2025/05/27 | 215 | 217 | 213 | 215 | 29,000 |
| 2025/05/26 | 217 | 217 | 212 | 215 | 49,800 |
| 2025/05/23 | 211 | 217 | 209 | 217 | 67,900 |
| 2025/05/22 | 210 | 216 | 209 | 209 | 61,600 |
| 2025/05/21 | 215 | 224 | 204 | 209 | 633,300 |
| 2025/05/20 | 208 | 214 | 208 | 213 | 62,000 |
| 2025/05/19 | 213 | 213 | 206 | 207 | 66,100 |
| 2025/05/16 | 213 | 220 | 208 | 210 | 246,600 |
| 2025/05/15 | 230 | 240 | 213 | 215 | 857,700 |
| 2025/05/14 | 199 | 279 | 199 | 222 | 2,624,200 |
| 2025/05/13 | 197 | 207 | 197 | 207 | 31,800 |
| 2025/05/12 | 197 | 201 | 196 | 197 | 14,100 |
| 2025/05/09 | 203 | 204 | 196 | 198 | 26,000 |
| 2025/05/08 | 205 | 206 | 198 | 200 | 18,200 |
| 2025/05/07 | 213 | 213 | 206 | 206 | 36,200 |
| 2025/05/02 | 197 | 214 | 196 | 210 | 161,300 |
| 2025/05/01 | 188 | 197 | 188 | 197 | 73,200 |
| 2025/04/30 | 184 | 191 | 184 | 191 | 44,400 |
| 2025/04/28 | 184 | 185 | 181 | 184 | 10,900 |
| 2025/04/25 | 184 | 184 | 180 | 182 | 8,900 |
| 2025/04/24 | 180 | 182 | 179 | 181 | 4,300 |
| 2025/04/23 | 181 | 181 | 177 | 181 | 15,100 |
| 2025/04/22 | 178 | 185 | 172 | 177 | 207,300 |
| 2025/04/21 | 181 | 193 | 175 | 178 | 632,700 |
| 2025/04/18 | 181 | 181 | 178 | 180 | 17,100 |
| 2025/04/17 | 175 | 182 | 175 | 181 | 12,500 |
| 2025/04/16 | 179 | 182 | 176 | 177 | 27,500 |
| 2025/04/15 | 183 | 195 | 178 | 178 | 438,900 |
| 2025/04/14 | 179 | 182 | 176 | 180 | 19,600 |
| 2025/04/11 | 168 | 177 | 168 | 177 | 11,700 |
| 2025/04/10 | 170 | 174 | 166 | 172 | 61,600 |
| 2025/04/09 | 165 | 166 | 161 | 162 | 35,000 |
| 2025/04/08 | 174 | 174 | 165 | 167 | 40,100 |
| 2025/04/07 | 162 | 186 | 154 | 159 | 188,900 |
| 2025/04/04 | 199 | 200 | 171 | 192 | 89,700 |
| 2025/04/03 | 195 | 204 | 190 | 201 | 49,400 |
| 2025/04/02 | 208 | 209 | 206 | 208 | 6,700 |
| 2025/04/01 | 210 | 210 | 207 | 207 | 4,400 |
| 2025/03/31 | 209 | 210 | 204 | 210 | 18,100 |
| 2025/03/28 | 209 | 211 | 208 | 209 | 16,400 |
| 2025/03/27 | 212 | 228 | 206 | 207 | 1,795,500 |
| 2025/03/26 | 211 | 213 | 211 | 211 | 5,100 |
| 2025/03/25 | 212 | 212 | 210 | 211 | 5,400 |
| 2025/03/24 | 212 | 213 | 210 | 210 | 6,400 |
| 2025/03/21 | 208 | 212 | 208 | 211 | 11,600 |
| 2025/03/19 | 211 | 213 | 208 | 210 | 25,600 |
| 2025/03/18 | 211 | 212 | 209 | 212 | 8,500 |
| 2025/03/17 | 209 | 211 | 207 | 209 | 8,500 |
| 2025/03/14 | 209 | 211 | 209 | 209 | 8,100 |
| 2025/03/13 | 210 | 211 | 209 | 209 | 5,200 |
| 2025/03/12 | 211 | 211 | 210 | 211 | 3,000 |
| 2025/03/11 | 208 | 211 | 205 | 210 | 15,700 |
| 2025/03/10 | 210 | 211 | 207 | 211 | 4,300 |
| 2025/03/07 | 213 | 213 | 210 | 210 | 7,600 |
| 2025/03/06 | 213 | 213 | 211 | 213 | 5,400 |
| 2025/03/05 | 211 | 213 | 210 | 212 | 9,600 |
| 2025/03/04 | 212 | 213 | 211 | 213 | 10,800 |
| 2025/03/03 | 212 | 213 | 211 | 213 | 6,100 |
| 2025/02/28 | 210 | 213 | 210 | 213 | 9,100 |
| 2025/02/27 | 212 | 214 | 211 | 213 | 26,400 |
| 2025/02/26 | 220 | 220 | 216 | 216 | 12,100 |
| 2025/02/25 | 218 | 221 | 217 | 221 | 7,200 |
| 2025/02/21 | 219 | 223 | 219 | 223 | 10,800 |
| 2025/02/20 | 224 | 224 | 219 | 219 | 14,600 |
| 2025/02/19 | 222 | 224 | 219 | 223 | 7,500 |
| 2025/02/18 | 223 | 225 | 220 | 225 | 25,500 |
| 2025/02/17 | 225 | 225 | 221 | 223 | 8,100 |
| 2025/02/14 | 226 | 227 | 222 | 225 | 34,000 |
| 2025/02/13 | 227 | 239 | 223 | 229 | 47,000 |
| 2025/02/12 | 226 | 227 | 224 | 225 | 17,200 |
| 2025/02/10 | 227 | 228 | 226 | 227 | 10,600 |
| 2025/02/07 | 230 | 232 | 227 | 227 | 19,200 |
| 2025/02/06 | 228 | 230 | 227 | 230 | 17,000 |
| 2025/02/05 | 229 | 229 | 227 | 227 | 8,400 |
| 2025/02/04 | 228 | 229 | 228 | 228 | 2,700 |
| 2025/02/03 | 230 | 230 | 227 | 227 | 6,000 |
| 2025/01/31 | 228 | 230 | 228 | 230 | 2,800 |
| 2025/01/30 | 230 | 232 | 227 | 230 | 8,600 |
| 2025/01/29 | 232 | 232 | 229 | 231 | 5,500 |
| 2025/01/28 | 228 | 231 | 228 | 231 | 5,900 |
| 2025/01/27 | 229 | 232 | 225 | 230 | 24,000 |
| 2025/01/24 | 231 | 231 | 229 | 230 | 7,800 |
| 2025/01/23 | 230 | 231 | 226 | 231 | 8,600 |
| 2025/01/22 | 230 | 231 | 228 | 231 | 9,800 |
| 2025/01/21 | 229 | 232 | 225 | 231 | 5,500 |
| 2025/01/20 | 227 | 230 | 225 | 230 | 4,300 |
| 2025/01/17 | 227 | 227 | 225 | 227 | 1,900 |
| 2025/01/16 | 228 | 228 | 225 | 228 | 3,000 |
| 2025/01/15 | 228 | 229 | 226 | 227 | 10,500 |
| 2025/01/14 | 233 | 233 | 228 | 229 | 1,400 |
| 2025/01/10 | 231 | 235 | 231 | 233 | 8,900 |
| 2025/01/09 | 228 | 234 | 228 | 234 | 9,800 |
| 2025/01/08 | 230 | 234 | 226 | 230 | 25,000 |
| 2025/01/07 | 226 | 230 | 224 | 230 | 9,500 |
| 2025/01/06 | 229 | 229 | 224 | 228 | 14,900 |
| 2024/12/30 | 219 | 229 | 217 | 229 | 37,300 |
| 2024/12/27 | 217 | 225 | 215 | 225 | 37,100 |
| 2024/12/26 | 216 | 218 | 212 | 217 | 37,000 |
| 2024/12/25 | 215 | 220 | 214 | 218 | 24,700 |
| 2024/12/24 | 221 | 221 | 215 | 217 | 17,100 |
| 2024/12/23 | 224 | 224 | 220 | 222 | 16,300 |
| 2024/12/20 | 225 | 225 | 223 | 224 | 30,200 |
| 2024/12/19 | 222 | 225 | 222 | 225 | 9,000 |
| 2024/12/18 | 226 | 226 | 223 | 224 | 9,200 |
| 2024/12/17 | 227 | 227 | 223 | 226 | 8,100 |
| 2024/12/16 | 230 | 230 | 223 | 228 | 10,500 |
| 2024/12/13 | 229 | 229 | 226 | 229 | 7,200 |
| 2024/12/12 | 231 | 232 | 227 | 230 | 12,800 |
| 2024/12/11 | 232 | 232 | 229 | 231 | 9,300 |
| 2024/12/10 | 232 | 232 | 224 | 232 | 16,000 |
| 2024/12/09 | 224 | 232 | 224 | 232 | 19,000 |
| 2024/12/06 | 227 | 227 | 222 | 227 | 12,500 |
| 2024/12/05 | 226 | 227 | 225 | 227 | 10,700 |
| 2024/12/04 | 222 | 226 | 221 | 226 | 10,800 |
| 2024/12/03 | 223 | 224 | 222 | 224 | 7,600 |
| 2024/12/02 | 225 | 226 | 222 | 225 | 9,300 |
| 2024/11/29 | 226 | 227 | 222 | 225 | 6,800 |
| 2024/11/28 | 225 | 228 | 220 | 227 | 21,000 |
| 2024/11/27 | 228 | 228 | 222 | 225 | 6,100 |
| 2024/11/26 | 225 | 228 | 224 | 226 | 5,500 |
| 2024/11/25 | 236 | 241 | 222 | 223 | 49,600 |
| 2024/11/22 | 229 | 234 | 227 | 233 | 14,600 |
| 2024/11/21 | 230 | 237 | 229 | 234 | 12,800 |
| 2024/11/20 | 236 | 253 | 227 | 230 | 66,800 |
| 2024/11/19 | 229 | 233 | 229 | 233 | 5,600 |
| 2024/11/18 | 227 | 234 | 227 | 231 | 12,000 |
| 2024/11/15 | 236 | 236 | 226 | 229 | 25,000 |
| 2024/11/14 | 249 | 256 | 225 | 236 | 106,500 |
| 2024/11/13 | 237 | 249 | 236 | 249 | 30,100 |
| 2024/11/12 | 244 | 245 | 237 | 242 | 46,800 |
| 2024/11/11 | 244 | 244 | 229 | 233 | 30,900 |
| 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 |