日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ