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
2022/12/30 233 235 228 234 24,700
2022/12/29 220 232 220 229 59,100
2022/12/28 222 226 217 223 76,600
2022/12/27 222 228 219 226 74,700
2022/12/26 216 227 214 220 88,100
2022/12/23 215 219 213 213 91,300
2022/12/22 212 218 212 215 60,400
2022/12/21 214 224 208 213 96,100
2022/12/20 227 228 212 218 118,600
2022/12/19 230 234 226 227 45,100
2022/12/16 236 236 230 230 39,200
2022/12/15 236 237 232 236 28,400
2022/12/14 240 240 234 238 34,500
2022/12/13 235 239 235 239 22,100
2022/12/12 232 240 231 235 39,200
2022/12/09 228 237 228 232 90,700
2022/12/08 235 239 225 231 97,700
2022/12/07 241 247 239 239 65,200
2022/12/06 253 267 241 243 122,900
2022/12/05 253 253 246 246 59,000
2022/12/02 259 259 251 255 59,600
2022/12/01 266 268 258 259 85,200
2022/11/30 262 262 257 261 48,900
2022/11/29 263 266 259 263 46,400
2022/11/28 267 274 258 267 138,500
2022/11/25 272 279 266 270 123,900
2022/11/24 260 266 255 266 163,200
2022/11/22 250 259 249 252 43,200
2022/11/21 246 255 242 252 59,000
2022/11/18 253 257 246 246 133,600
2022/11/17 256 258 254 255 18,900
2022/11/16 256 260 253 253 26,300
2022/11/15 256 258 251 258 63,200
2022/11/14 242 256 242 253 124,500
2022/11/11 256 268 242 245 394,300
2022/11/10 248 255 246 254 55,400
2022/11/09 256 256 251 252 26,400
2022/11/08 259 262 254 254 79,800
2022/11/07 251 260 251 258 57,100
2022/11/04 248 255 245 250 56,700
2022/11/02 259 260 250 250 56,600
2022/11/01 254 264 254 262 86,200
2022/10/31 255 263 250 254 113,800
2022/10/28 252 258 244 250 88,900
2022/10/27 248 257 248 255 77,600
2022/10/26 240 259 240 253 241,100
2022/10/25 232 241 228 239 71,100
2022/10/24 228 237 223 228 91,000
2022/10/21 226 227 221 225 67,200
2022/10/20 227 227 222 225 72,200
2022/10/19 226 231 225 226 101,200
2022/10/18 223 227 220 226 110,800
2022/10/17 224 224 218 220 39,200
2022/10/14 216 227 216 224 155,100
2022/10/13 219 220 213 216 64,200
2022/10/12 217 218 212 215 111,100
2022/10/11 222 223 217 217 120,500
2022/10/07 223 226 222 224 100,200
2022/10/06 222 225 222 225 116,000
2022/10/05 231 235 223 225 183,200
2022/10/04 231 242 225 228 397,200
2022/10/03 229 229 218 225 167,300
2022/09/30 237 237 228 229 177,100
2022/09/29 241 245 238 238 119,000
2022/09/28 246 246 238 239 134,100
2022/09/27 249 256 246 247 109,500
2022/09/26 250 252 246 247 35,700
2022/09/22 252 254 248 252 43,500
2022/09/21 252 257 245 255 141,700
2022/09/20 262 262 250 250 67,100
2022/09/16 265 268 257 260 110,100
2022/09/15 257 277 255 267 171,900
2022/09/14 260 267 257 257 89,000
2022/09/13 260 270 255 269 190,000
2022/09/12 256 262 254 260 93,100
2022/09/09 253 262 251 256 106,300
2022/09/08 253 254 248 248 41,800
2022/09/07 257 257 250 252 23,300
2022/09/06 253 258 253 257 100,000
2022/09/05 249 254 247 253 59,200
2022/09/02 251 251 248 249 54,900
2022/09/01 258 258 250 251 45,100
2022/08/31 249 259 248 253 144,100
2022/08/30 249 251 245 250 89,900
2022/08/29 248 250 246 249 71,200
2022/08/26 251 252 248 249 65,400
2022/08/25 254 254 250 250 27,600
2022/08/24 251 254 250 254 57,400
2022/08/23 249 253 249 251 42,100
2022/08/22 257 257 249 251 52,100
2022/08/19 260 262 255 256 51,600
2022/08/18 255 260 251 257 72,500
2022/08/17 248 257 248 255 165,100
2022/08/16 242 253 242 248 107,300
2022/08/15 241 245 239 241 93,100
2022/08/12 257 258 231 242 252,000
2022/08/10 257 257 250 252 87,400
2022/08/09 259 259 255 257 79,400
2022/08/08 263 263 255 259 81,200
2022/08/05 270 271 263 266 89,600
2022/08/04 261 271 258 270 173,400
2022/08/03 265 266 259 262 89,200
2022/08/02 260 264 257 263 57,000
2022/08/01 257 263 255 260 131,000
2022/07/29 260 266 255 257 258,200
2022/07/28 270 288 259 261 775,200
2022/07/27 258 292 253 264 2,379,200
2022/07/26 252 253 250 252 35,200
2022/07/25 256 256 250 250 79,400
2022/07/22 254 258 251 256 97,000
2022/07/21 251 258 251 254 113,700
2022/07/20 249 255 249 250 145,900
2022/07/19 248 250 245 249 33,300
2022/07/15 248 248 244 245 29,000
2022/07/14 244 250 242 244 60,600
2022/07/13 243 244 241 244 24,700
2022/07/12 244 246 241 243 63,700
2022/07/11 252 252 244 245 88,400
2022/07/08 252 253 247 247 100,700
2022/07/07 247 251 245 245 46,600
2022/07/06 249 254 248 248 58,400
2022/07/05 250 251 246 248 47,700
2022/07/04 248 253 244 244 85,400
2022/07/01 256 257 242 246 149,200
2022/06/30 258 264 254 256 165,800
2022/06/29 254 257 251 256 111,700
2022/06/28 256 261 251 257 236,600
2022/06/27 258 265 249 256 677,200
2022/06/24 239 261 236 250 995,000
2022/06/23 239 254 235 236 224,500
2022/06/22 245 245 238 239 68,900
2022/06/21 240 245 237 243 154,100
2022/06/20 242 244 236 237 88,900
2022/06/17 240 245 237 241 155,000
2022/06/16 248 265 242 243 462,400
2022/06/15 251 258 245 246 438,600
2022/06/14 258 271 253 256 905,900
2022/06/13 266 266 255 255 400,000
2022/06/10 283 284 271 272 898,900
2022/06/09 310 324 279 285 2,442,300
2022/06/08 334 336 289 300 5,672,700
2022/06/07 247 319 241 319 8,168,000
2022/06/06 238 244 234 239 86,000
2022/06/03 240 247 239 240 56,100
2022/06/02 241 244 236 239 72,600
2022/06/01 238 250 235 246 101,800
2022/05/31 235 245 233 235 129,300
2022/05/30 235 238 230 233 119,000
2022/05/27 233 233 225 229 44,900
2022/05/26 232 234 226 229 64,500
2022/05/25 239 239 228 234 84,600
2022/05/24 249 249 239 239 47,100
2022/05/23 236 251 236 248 65,400
2022/05/20 240 241 235 235 46,600
2022/05/19 240 246 236 236 53,900
2022/05/18 240 254 237 245 99,900
2022/05/17 236 256 231 240 190,300
2022/05/16 245 249 233 236 152,100
2022/05/13 257 257 248 253 156,000
2022/05/12 268 268 254 254 302,100
2022/05/11 287 288 269 272 90,800
2022/05/10 271 309 266 282 323,300
2022/05/09 274 278 268 275 54,500
2022/05/06 280 282 270 275 36,000
2022/05/02 275 279 271 276 43,800
2022/04/28 289 289 277 278 39,700
2022/04/27 293 293 277 284 115,500
2022/04/26 296 302 290 296 74,400
2022/04/25 313 313 293 293 115,700
2022/04/22 307 314 303 310 111,500
2022/04/21 316 319 306 310 173,000
2022/04/20 332 348 314 318 422,200
2022/04/19 330 358 328 339 1,552,500
2022/04/18 311 323 302 314 295,100
2022/04/15 319 328 313 313 160,400
2022/04/14 333 336 315 320 323,800
2022/04/13 330 346 327 331 404,400
2022/04/12 337 379 331 337 1,436,800
2022/04/11 345 408 326 340 3,649,800
2022/04/08 365 389 341 346 913,700
2022/04/07 419 419 372 373 1,630,900
2022/04/06 380 454 380 438 4,619,200
2022/04/05 404 420 372 378 5,372,300
2022/04/04 265 340 263 340 910,200
2022/04/01 258 267 256 260 47,800
2022/03/31 257 266 252 263 20,000
2022/03/30 255 259 253 257 22,100
2022/03/29 242 259 242 252 25,900
2022/03/28 256 257 246 248 46,200
2022/03/25 270 270 255 257 62,000
2022/03/24 256 258 252 254 24,400
2022/03/23 251 266 251 262 46,300
2022/03/22 252 256 247 250 30,800
2022/03/18 249 258 249 254 31,800
2022/03/17 247 257 245 251 54,400
2022/03/16 248 255 243 245 29,700
2022/03/15 236 245 236 245 9,300
2022/03/14 243 250 240 242 46,400
2022/03/11 238 244 230 244 24,800
2022/03/10 236 246 236 239 12,600
2022/03/09 239 244 221 233 29,500
2022/03/08 242 251 234 234 60,700
2022/03/07 250 252 238 250 48,100
2022/03/04 266 266 253 255 34,500
2022/03/03 288 290 270 270 37,400
2022/03/02 288 288 275 281 32,400
2022/03/01 271 286 270 281 40,600
2022/02/28 254 265 250 265 39,200
2022/02/25 254 260 249 259 33,800
2022/02/24 259 260 243 248 45,000
2022/02/22 260 267 255 261 56,900
2022/02/21 273 273 260 266 51,700
2022/02/18 286 286 268 280 67,300
2022/02/17 292 295 287 287 24,400
2022/02/16 296 299 291 291 46,100
2022/02/15 297 301 293 297 39,600
2022/02/14 305 308 296 297 77,900
2022/02/10 314 314 304 308 24,500
2022/02/09 310 311 303 310 21,200
2022/02/08 312 312 301 306 27,400
2022/02/07 303 315 303 312 50,900
2022/02/04 305 339 297 299 261,100
2022/02/03 309 309 296 297 35,300
2022/02/02 288 310 288 310 59,100
2022/02/01 315 317 289 290 129,300
2022/01/31 288 301 286 291 36,500
2022/01/28 288 293 284 284 34,100
2022/01/27 307 308 288 288 31,300
2022/01/26 295 307 293 304 29,600
2022/01/25 308 308 294 297 16,700
2022/01/24 306 306 291 299 34,400
2022/01/21 310 312 303 305 28,700
2022/01/20 315 321 304 309 47,400
2022/01/19 307 337 293 315 177,900
2022/01/18 291 310 282 310 126,400
2022/01/17 289 307 288 295 106,700
2022/01/14 300 301 285 291 66,100
2022/01/13 306 309 300 300 44,400
2022/01/12 314 321 306 309 74,500
2022/01/11 316 321 308 315 35,400
2022/01/07 315 319 295 319 154,100
2022/01/06 328 328 315 316 95,700
2022/01/05 340 346 327 338 83,300
2022/01/04 350 355 334 339 84,800

このページの先頭へ