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
2021/12/30 353 360 347 352 41,900
2021/12/29 355 368 349 353 33,900
2021/12/28 342 355 333 355 125,900
2021/12/27 355 356 337 338 91,300
2021/12/24 368 374 363 363 68,100
2021/12/23 358 375 350 360 84,900
2021/12/22 352 373 352 366 107,600
2021/12/21 354 364 346 352 101,600
2021/12/20 381 381 362 362 69,900
2021/12/17 396 396 382 383 35,300
2021/12/16 397 403 385 403 61,100
2021/12/15 410 412 394 397 44,200
2021/12/14 420 420 403 405 26,600
2021/12/13 425 425 410 421 39,800
2021/12/10 430 430 413 425 37,300
2021/12/09 429 431 421 430 26,100
2021/12/08 430 439 426 432 55,700
2021/12/07 430 433 420 430 43,400
2021/12/06 415 431 413 430 52,400
2021/12/03 414 425 409 422 33,700
2021/12/02 412 417 402 417 60,100
2021/12/01 405 414 390 414 74,400
2021/11/30 408 414 404 410 65,200
2021/11/29 404 418 400 400 67,000
2021/11/26 426 428 415 420 45,000
2021/11/25 438 439 425 430 38,500
2021/11/24 444 444 426 430 43,700
2021/11/22 444 445 432 444 27,600
2021/11/19 436 444 431 444 42,100
2021/11/18 441 445 432 444 38,700
2021/11/17 453 455 443 444 28,300
2021/11/16 435 453 435 453 32,500
2021/11/15 430 440 430 434 29,100
2021/11/12 410 443 410 429 73,400
2021/11/11 428 431 415 415 88,400
2021/11/10 440 443 429 429 31,500
2021/11/09 438 443 436 443 31,600
2021/11/08 431 439 425 438 31,100
2021/11/05 441 445 427 428 101,200
2021/11/04 438 449 436 445 45,100
2021/11/02 447 455 423 444 86,800
2021/11/01 468 468 447 447 39,300
2021/10/29 466 469 460 460 21,900
2021/10/28 473 473 465 465 20,100
2021/10/27 465 479 465 473 49,600
2021/10/26 462 466 460 465 22,900
2021/10/25 465 468 452 464 40,000
2021/10/22 455 466 455 464 35,100
2021/10/21 452 467 447 453 94,400
2021/10/20 465 470 445 450 61,900
2021/10/19 462 480 456 466 74,900
2021/10/18 463 463 448 459 72,800
2021/10/15 468 470 461 464 27,300
2021/10/14 468 473 464 468 16,000
2021/10/13 479 481 466 470 50,700
2021/10/12 488 488 475 477 13,800
2021/10/11 477 486 464 484 53,400
2021/10/08 479 496 474 477 64,100
2021/10/07 471 481 469 479 29,800
2021/10/06 484 485 461 475 79,900
2021/10/05 471 482 463 482 89,700
2021/10/04 490 490 472 475 121,600
2021/10/01 503 503 488 494 40,600
2021/09/30 494 499 489 499 26,000
2021/09/29 491 500 486 496 31,800
2021/09/28 498 505 491 491 62,200
2021/09/27 510 510 496 496 165,100
2021/09/24 493 512 493 510 54,600
2021/09/22 497 502 490 491 77,600
2021/09/21 503 512 499 503 63,300
2021/09/17 501 516 501 513 37,200
2021/09/16 516 517 496 504 69,100
2021/09/15 523 524 509 518 86,400
2021/09/14 529 541 524 528 60,900
2021/09/13 527 529 521 525 38,800
2021/09/10 539 539 518 532 58,600
2021/09/09 542 544 531 532 42,400
2021/09/08 552 553 542 546 52,600
2021/09/07 572 572 550 551 67,100
2021/09/06 584 584 568 573 78,900
2021/09/03 565 588 564 579 94,200
2021/09/02 567 567 560 560 33,300
2021/09/01 566 579 560 567 47,300
2021/08/31 568 584 559 571 50,700
2021/08/30 563 583 558 575 32,900
2021/08/27 561 568 556 560 17,400
2021/08/26 556 588 556 569 117,600
2021/08/25 583 583 550 556 53,900
2021/08/24 585 591 560 582 102,200
2021/08/23 568 591 561 586 55,700
2021/08/20 578 590 550 558 89,800
2021/08/19 543 608 543 577 219,100
2021/08/18 552 554 520 545 49,900
2021/08/17 533 559 533 545 33,000
2021/08/16 570 570 532 533 54,900
2021/08/13 525 569 511 566 125,000
2021/08/12 560 560 538 550 62,100
2021/08/11 543 558 540 555 66,800
2021/08/10 510 544 510 536 62,000
2021/08/06 520 520 495 509 58,500
2021/08/05 479 505 477 501 74,700
2021/08/04 488 489 470 480 75,500
2021/08/03 494 502 489 491 27,600
2021/08/02 498 498 488 494 25,000
2021/07/30 512 520 500 500 33,500
2021/07/29 505 525 499 518 50,900
2021/07/28 516 516 490 497 55,000
2021/07/27 518 518 510 513 12,000
2021/07/26 514 522 510 510 31,000
2021/07/21 518 521 511 511 26,400
2021/07/20 513 522 511 511 27,000
2021/07/19 527 530 514 519 37,500
2021/07/16 523 540 523 536 27,600
2021/07/15 545 545 522 530 40,600
2021/07/14 540 550 538 543 21,200
2021/07/13 546 556 546 549 17,600
2021/07/12 538 553 538 549 26,600
2021/07/09 527 539 517 538 79,200
2021/07/08 537 537 517 529 93,400
2021/07/07 550 552 532 533 52,100
2021/07/06 555 560 545 545 32,200
2021/07/05 570 575 556 557 39,600
2021/07/02 558 567 557 567 16,400
2021/07/01 561 564 555 558 32,300
2021/06/30 578 578 558 560 27,200
2021/06/29 561 577 561 575 55,000
2021/06/28 549 561 547 560 32,300
2021/06/25 562 563 544 549 100,500
2021/06/24 564 567 556 558 41,200
2021/06/23 568 579 561 565 43,400
2021/06/22 555 571 552 566 76,600
2021/06/21 540 550 534 538 103,200
2021/06/18 576 576 547 555 130,600
2021/06/17 577 578 565 576 72,200
2021/06/16 596 596 577 579 108,300
2021/06/15 585 599 581 596 64,200
2021/06/14 585 589 572 588 70,500
2021/06/11 593 598 584 585 57,400
2021/06/10 590 600 586 594 74,900
2021/06/09 580 597 579 590 62,600
2021/06/08 579 585 574 582 53,500
2021/06/07 575 585 568 580 36,900
2021/06/04 571 581 562 576 79,400
2021/06/03 588 591 572 572 121,600
2021/06/02 597 600 587 588 70,400
2021/06/01 586 597 585 597 43,000
2021/05/31 602 606 586 587 59,200
2021/05/28 611 611 595 602 54,200
2021/05/27 594 610 594 604 107,100
2021/05/26 598 602 583 596 87,100
2021/05/25 604 604 590 590 52,600
2021/05/24 610 614 589 591 123,700
2021/05/21 620 627 602 613 135,700
2021/05/20 591 625 591 604 138,300
2021/05/19 568 608 562 596 152,600
2021/05/18 557 585 557 569 284,100
2021/05/17 566 569 528 560 335,600
2021/05/14 566 576 556 556 440,700
2021/05/13 682 693 656 656 286,700
2021/05/12 702 712 695 701 129,900
2021/05/11 702 721 701 712 111,700
2021/05/10 722 722 705 706 103,700
2021/05/07 750 750 720 725 109,200
2021/05/06 743 746 721 736 173,100
2021/04/30 718 746 710 743 183,300
2021/04/28 735 751 716 718 304,200
2021/04/27 720 743 712 735 213,800
2021/04/26 685 730 685 720 173,100
2021/04/23 686 694 675 685 142,800
2021/04/22 682 684 669 676 176,400
2021/04/21 695 695 666 668 266,800
2021/04/20 715 715 698 700 130,300
2021/04/19 712 723 704 713 116,500
2021/04/16 713 716 708 712 41,900
2021/04/15 723 723 703 712 119,000
2021/04/14 709 725 707 719 104,000
2021/04/13 700 706 697 703 57,200
2021/04/12 716 716 696 701 103,900
2021/04/09 702 718 702 715 75,800
2021/04/08 714 718 700 702 84,900
2021/04/07 709 714 702 710 101,300
2021/04/06 727 733 708 709 102,900
2021/04/05 746 747 723 725 83,500
2021/04/02 730 743 722 738 124,000
2021/04/01 725 732 715 730 106,000
2021/03/31 700 722 695 722 113,600
2021/03/30 700 710 694 696 96,000
2021/03/29 722 738 696 703 198,100
2021/03/26 713 723 696 721 219,400
2021/03/25 698 707 661 699 365,200
2021/03/24 744 744 695 698 501,100
2021/03/23 790 809 755 759 377,300
2021/03/22 738 786 732 780 411,900
2021/03/19 740 740 722 729 146,200
2021/03/18 751 757 734 745 121,000
2021/03/17 751 758 743 754 90,200
2021/03/16 732 754 732 754 102,800
2021/03/15 723 739 717 738 72,900
2021/03/12 714 730 709 719 160,000
2021/03/11 719 726 701 718 95,300
2021/03/10 719 729 713 714 53,600
2021/03/09 699 714 687 705 71,200
2021/03/08 684 710 684 692 69,400
2021/03/05 680 683 649 682 195,000
2021/03/04 710 714 682 688 160,900
2021/03/03 711 725 707 710 83,300
2021/03/02 704 717 700 713 104,000
2021/03/01 728 728 695 702 195,100
2021/02/26 720 743 685 720 309,400
2021/02/25 725 747 723 730 132,500
2021/02/24 740 742 721 721 131,100
2021/02/22 724 749 721 743 83,100
2021/02/19 729 734 708 719 165,400
2021/02/18 746 746 731 733 127,600
2021/02/17 766 768 740 745 235,300
2021/02/16 814 823 760 766 395,500
2021/02/15 780 820 770 805 425,800
2021/02/12 753 785 725 767 460,500
2021/02/10 777 784 766 783 144,000
2021/02/09 778 778 762 775 132,900
2021/02/08 762 775 754 773 155,000
2021/02/05 760 770 749 758 113,100
2021/02/04 760 770 743 746 104,100
2021/02/03 747 761 740 755 109,200
2021/02/02 738 748 730 738 67,300
2021/02/01 725 738 714 738 51,000
2021/01/29 745 752 721 727 93,700
2021/01/28 777 777 736 744 171,800
2021/01/27 760 765 756 762 43,300
2021/01/26 783 783 755 755 89,600
2021/01/25 770 779 760 779 66,800
2021/01/22 756 765 749 765 76,300
2021/01/21 740 757 736 757 126,800
2021/01/20 750 750 731 734 87,200
2021/01/19 759 761 750 751 68,100
2021/01/18 759 764 745 758 78,300
2021/01/15 765 773 751 760 170,200
2021/01/14 809 809 760 760 197,300
2021/01/13 795 800 773 797 159,300
2021/01/12 768 807 766 791 306,000
2021/01/08 739 763 739 759 68,300
2021/01/07 754 758 731 738 139,000
2021/01/06 759 762 746 754 86,300
2021/01/05 732 774 725 761 164,900
2021/01/04 734 745 715 737 72,100

このページの先頭へ