KabuInsight

ランサーズ

4484
グロース/情報･通信業/LANCERS,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13310.0311.0307.0307.0-4.0-1.29%24,000
2026-03-12311.0311.0308.0311.00.00.00%22,100
2026-03-11310.0312.0308.0311.0+2.0+0.65%38,400
2026-03-10310.0310.0308.0309.0+3.0+0.98%20,600
2026-03-09309.0309.0306.0306.0-6.0-1.92%35,000
2026-03-06307.0312.0307.0312.0+6.0+1.96%13,700
2026-03-05311.0311.0306.0306.00.00.00%28,100
2026-03-04312.0313.0300.0306.0-9.0-2.86%76,000
2026-03-03315.0315.0312.0315.0+1.0+0.32%31,900
2026-03-02312.0315.0312.0314.00.00.00%20,300
2026-02-27312.0314.0311.0314.0+4.0+1.29%23,600
2026-02-26310.0312.0310.0310.00.00.00%18,300
2026-02-25314.0314.0307.0310.0-2.0-0.64%28,200
2026-02-24313.0315.0310.0312.0+3.0+0.97%45,300
2026-02-20317.0317.0303.0309.0-7.0-2.22%57,300
2026-02-19316.0316.0312.0316.0+2.0+0.64%12,500
2026-02-18318.0318.0312.0314.0-2.0-0.63%16,500
2026-02-17317.0317.0312.0316.0-1.0-0.32%23,800
2026-02-16314.0317.0311.0317.0+6.0+1.93%42,200
2026-02-13319.0319.0311.0311.0+11.0+3.67%89,500
2026-02-12299.0301.0297.0300.0+1.0+0.33%38,200
2026-02-10298.0300.0296.0299.0+4.0+1.36%24,900
2026-02-09294.0297.0294.0295.0+1.0+0.34%18,800
2026-02-06296.0296.0293.0294.0-2.0-0.68%12,800
2026-02-05294.0296.0293.0296.0+3.0+1.02%10,900
2026-02-04297.0297.0293.0293.0+1.0+0.34%19,300
2026-02-03297.0297.0292.0292.0-1.0-0.34%28,000
2026-02-02297.0297.0290.0293.0+3.0+1.03%21,000
2026-01-30286.0290.0286.0290.0+5.0+1.75%26,300
2026-01-29297.0297.0263.0285.0-12.0-4.04%171,800
2026-01-28318.0318.0289.0297.0-20.0-6.31%221,600
2026-01-27320.0320.0315.0317.0+1.0+0.32%9,800
2026-01-26318.0320.0315.0316.0-2.0-0.63%26,300
2026-01-23315.0318.0314.0318.0+3.0+0.95%40,300
2026-01-22315.0319.0313.0315.0+1.0+0.32%33,500
2026-01-21314.0315.0312.0314.0-2.0-0.63%19,900
2026-01-20317.0317.0314.0316.00.00.00%15,400
2026-01-19317.0318.0314.0316.00.00.00%27,100
2026-01-16316.0317.0314.0316.00.00.00%18,000
2026-01-15312.0316.0310.0316.0+4.0+1.28%11,900
2026-01-14315.0315.0309.0312.0-3.0-0.95%37,100
2026-01-13313.0316.0311.0315.0+2.0+0.64%34,000
2026-01-09310.0313.0310.0313.0+3.0+0.97%20,800
2026-01-08310.0310.0308.0310.0+1.0+0.32%27,900
2026-01-07309.0311.0308.0309.0+1.0+0.32%37,200
2026-01-06306.0308.0304.0308.0+3.0+0.98%35,100
2026-01-05304.0305.0301.0305.0+5.0+1.67%21,400
2025-12-30305.0305.0298.0300.0-1.0-0.33%27,300
2025-12-29298.0302.0298.0301.0+3.0+1.01%35,700
2025-12-26299.0303.0297.0298.00.00.00%192,900
2025-12-25301.0301.0297.0298.0-2.0-0.67%44,700
2025-12-24304.0304.0298.0300.0-1.0-0.33%23,000
2025-12-23300.0303.0300.0301.0+1.0+0.33%18,600
2025-12-22306.0307.0300.0300.0-7.0-2.28%23,000
2025-12-19310.0310.0303.0307.0-1.0-0.32%31,000
2025-12-18307.0308.0303.0308.00.00.00%11,600
2025-12-17309.0309.0303.0308.0+1.0+0.33%17,100
2025-12-16308.0309.0306.0307.0-1.0-0.32%12,600
2025-12-15307.0308.0303.0308.0+1.0+0.33%19,200
2025-12-12306.0310.0303.0307.0+1.0+0.33%26,500
2025-12-11312.0312.0306.0306.0-8.0-2.55%17,300
2025-12-10312.0315.0308.0314.0+1.0+0.32%29,900
2025-12-09314.0320.0309.0313.0-8.0-2.49%31,000
2025-12-08316.0323.0300.0321.0+7.0+2.23%100,100
2025-12-05321.0321.0305.0314.0-1.0-0.32%45,700
2025-12-04309.0324.0306.0315.0+6.0+1.94%122,500
2025-12-03300.0310.0298.0309.0+10.0+3.34%83,900
2025-12-02294.0307.0294.0299.0+3.0+1.01%79,300
2025-12-01285.0310.0283.0296.0+11.0+3.86%109,100
2025-11-28277.0285.0277.0285.0+8.0+2.89%25,400
2025-11-27280.0280.0273.0277.0-1.0-0.36%40,100
2025-11-26275.0280.0275.0278.0+3.0+1.09%21,200
2025-11-25278.0279.0275.0275.0+2.0+0.73%15,700
2025-11-21272.0275.0267.0273.0-1.0-0.36%59,600
2025-11-20271.0277.0271.0274.0+4.0+1.48%37,100
2025-11-19284.0285.0270.0270.0-15.0-5.26%81,300
2025-11-18284.0286.0280.0285.00.00.00%60,200
2025-11-17290.0290.0285.0285.0-5.0-1.72%63,200
2025-11-14286.0292.0285.0290.0-9.0-3.01%65,000
2025-11-13296.0300.0295.0299.0+3.0+1.01%24,100
2025-11-12294.0297.0294.0296.0+3.0+1.02%10,300
2025-11-11293.0294.0292.0293.00.00.00%6,500
2025-11-10296.0296.0291.0293.0+3.0+1.03%17,100
2025-11-07291.0292.0288.0290.0-1.0-0.34%9,900
2025-11-06292.0292.0288.0291.0+3.0+1.04%13,100
2025-11-05292.0293.0287.0288.0-2.0-0.69%29,700
2025-11-04299.0299.0290.0290.0-1.0-0.34%13,500
2025-10-31292.0295.0291.0291.0-1.0-0.34%12,300
2025-10-30298.0298.0291.0292.0-7.0-2.34%30,600
2025-10-29301.0305.0296.0299.0-2.0-0.66%16,100
2025-10-28305.0305.0300.0301.0-1.0-0.33%14,700
2025-10-27306.0307.0300.0302.0-3.0-0.98%39,800
2025-10-24307.0307.0303.0305.0+1.0+0.33%15,100
2025-10-23301.0308.0301.0304.0+2.0+0.66%31,300
2025-10-22300.0302.0300.0302.0+2.0+0.67%22,200
2025-10-21301.0303.0300.0300.00.00.00%26,600
2025-10-20302.0302.0297.0300.0+2.0+0.67%33,200
2025-10-17300.0303.0296.0298.0-2.0-0.67%22,200
2025-10-16301.0303.0295.0300.0+1.0+0.33%28,000
2025-10-15293.0303.0293.0299.0+12.0+4.18%50,500
2025-10-14285.0294.0285.0287.0-4.0-1.37%56,900
2025-10-10291.0293.0290.0291.00.00.00%21,800
2025-10-09296.0298.0290.0291.0-2.0-0.68%40,300
2025-10-08297.0298.0293.0293.0-1.0-0.34%34,500
2025-10-07295.0298.0288.0294.0+2.0+0.68%53,000
2025-10-06292.0293.0287.0292.0+6.0+2.10%31,200
2025-10-03285.0289.0283.0286.0+1.0+0.35%29,500
2025-10-02290.0292.0285.0285.0-3.0-1.04%30,600
2025-10-01298.0298.0285.0288.0-10.0-3.36%86,700
2025-09-30305.0305.0296.0298.0-2.0-0.67%59,800
2025-09-29318.0318.0300.0300.0-18.0-5.66%101,000
2025-09-26317.0322.0316.0318.0+6.0+1.92%126,800
2025-09-25313.0316.0310.0312.0+2.0+0.65%91,000
2025-09-24312.0326.0303.0310.0+5.0+1.64%256,500
2025-09-22300.0308.0300.0305.0+8.0+2.69%86,600
2025-09-19299.0300.0292.0297.0+1.0+0.34%53,000
2025-09-18300.0302.0295.0296.0-3.0-1.00%39,900
2025-09-17299.0301.0296.0299.0+1.0+0.34%49,900
2025-09-16291.0303.0287.0298.0+8.0+2.76%120,000
2025-09-12290.0290.0283.0290.0——78,100

直近120営業日分を表示