レーサム(8890)の株価時系列情報
レーサム(8890)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,620 | 3,620 | 3,465 | 3,550 | 160,900 |
| 2024/04/18 | 3,530 | 3,605 | 3,520 | 3,575 | 73,000 |
| 2024/04/17 | 3,610 | 3,650 | 3,535 | 3,560 | 166,900 |
| 2024/04/16 | 3,610 | 3,615 | 3,520 | 3,540 | 163,300 |
| 2024/04/15 | 3,610 | 3,650 | 3,595 | 3,615 | 70,000 |
| 2024/04/12 | 3,655 | 3,680 | 3,615 | 3,625 | 104,400 |
| 2024/04/11 | 3,660 | 3,710 | 3,640 | 3,700 | 132,700 |
| 2024/04/10 | 3,780 | 3,830 | 3,700 | 3,710 | 158,500 |
| 2024/04/09 | 3,650 | 3,815 | 3,650 | 3,800 | 388,500 |
| 2024/04/08 | 3,635 | 3,675 | 3,605 | 3,640 | 128,400 |
| 2024/04/05 | 3,505 | 3,640 | 3,490 | 3,630 | 192,700 |
| 2024/04/04 | 3,655 | 3,660 | 3,520 | 3,555 | 256,300 |
| 2024/04/03 | 3,580 | 3,690 | 3,550 | 3,660 | 167,500 |
| 2024/04/02 | 3,595 | 3,705 | 3,585 | 3,605 | 186,800 |
| 2024/04/01 | 3,620 | 3,720 | 3,560 | 3,625 | 423,500 |
| 2024/03/29 | 3,555 | 3,630 | 3,535 | 3,595 | 350,500 |
| 2024/03/28 | 3,565 | 3,590 | 3,420 | 3,435 | 653,600 |
| 2024/03/27 | 3,785 | 3,850 | 3,730 | 3,810 | 330,800 |
| 2024/03/26 | 3,810 | 3,820 | 3,700 | 3,760 | 241,000 |
| 2024/03/25 | 3,860 | 3,930 | 3,830 | 3,830 | 278,100 |
| 2024/03/22 | 3,730 | 3,845 | 3,710 | 3,830 | 306,900 |
| 2024/03/21 | 3,725 | 3,755 | 3,695 | 3,720 | 276,900 |
| 2024/03/19 | 3,590 | 3,675 | 3,580 | 3,670 | 196,000 |
| 2024/03/18 | 3,580 | 3,595 | 3,550 | 3,585 | 97,500 |
| 2024/03/15 | 3,535 | 3,565 | 3,520 | 3,545 | 143,800 |
| 2024/03/14 | 3,530 | 3,550 | 3,490 | 3,550 | 65,400 |
| 2024/03/13 | 3,560 | 3,560 | 3,485 | 3,500 | 95,100 |
| 2024/03/12 | 3,480 | 3,525 | 3,435 | 3,520 | 122,500 |
| 2024/03/11 | 3,515 | 3,545 | 3,450 | 3,495 | 228,900 |
| 2024/03/08 | 3,565 | 3,590 | 3,540 | 3,575 | 102,600 |
| 2024/03/07 | 3,635 | 3,650 | 3,580 | 3,585 | 117,800 |
| 2024/03/06 | 3,550 | 3,645 | 3,525 | 3,625 | 143,900 |
| 2024/03/05 | 3,550 | 3,585 | 3,510 | 3,565 | 127,100 |
| 2024/03/04 | 3,620 | 3,630 | 3,550 | 3,560 | 147,300 |
| 2024/03/01 | 3,680 | 3,715 | 3,540 | 3,580 | 253,900 |
| 2024/02/29 | 3,735 | 3,775 | 3,620 | 3,620 | 578,500 |
| 2024/02/28 | 3,585 | 3,770 | 3,570 | 3,720 | 401,600 |
| 2024/02/27 | 3,495 | 3,605 | 3,495 | 3,595 | 260,900 |
| 2024/02/26 | 3,490 | 3,490 | 3,450 | 3,480 | 147,100 |
| 2024/02/22 | 3,480 | 3,480 | 3,430 | 3,460 | 98,200 |
| 2024/02/21 | 3,485 | 3,495 | 3,430 | 3,445 | 106,700 |
| 2024/02/20 | 3,515 | 3,515 | 3,470 | 3,485 | 118,200 |
| 2024/02/19 | 3,460 | 3,515 | 3,445 | 3,515 | 152,800 |
| 2024/02/16 | 3,435 | 3,460 | 3,405 | 3,435 | 107,500 |
| 2024/02/15 | 3,545 | 3,545 | 3,400 | 3,415 | 210,500 |
| 2024/02/14 | 3,455 | 3,555 | 3,455 | 3,500 | 191,900 |
| 2024/02/13 | 3,495 | 3,535 | 3,370 | 3,455 | 380,600 |
| 2024/02/09 | 3,450 | 3,475 | 3,420 | 3,435 | 171,300 |
| 2024/02/08 | 3,490 | 3,490 | 3,435 | 3,455 | 103,800 |
| 2024/02/07 | 3,450 | 3,490 | 3,420 | 3,450 | 184,600 |
| 2024/02/06 | 3,495 | 3,535 | 3,455 | 3,455 | 137,700 |
| 2024/02/05 | 3,510 | 3,520 | 3,465 | 3,495 | 191,800 |
| 2024/02/02 | 3,610 | 3,610 | 3,475 | 3,520 | 219,600 |
| 2024/02/01 | 3,625 | 3,655 | 3,585 | 3,585 | 135,100 |
| 2024/01/31 | 3,630 | 3,650 | 3,610 | 3,650 | 81,400 |
| 2024/01/30 | 3,640 | 3,655 | 3,615 | 3,620 | 71,300 |
| 2024/01/29 | 3,605 | 3,680 | 3,600 | 3,645 | 151,400 |
| 2024/01/26 | 3,600 | 3,640 | 3,585 | 3,595 | 124,300 |
| 2024/01/25 | 3,560 | 3,590 | 3,550 | 3,590 | 98,600 |
| 2024/01/24 | 3,590 | 3,605 | 3,555 | 3,570 | 124,700 |
| 2024/01/23 | 3,615 | 3,625 | 3,555 | 3,570 | 207,900 |
| 2024/01/22 | 3,535 | 3,650 | 3,535 | 3,635 | 232,800 |
| 2024/01/19 | 3,515 | 3,540 | 3,500 | 3,505 | 116,500 |
| 2024/01/18 | 3,495 | 3,515 | 3,470 | 3,485 | 120,000 |
| 2024/01/17 | 3,540 | 3,560 | 3,490 | 3,490 | 147,400 |
| 2024/01/16 | 3,585 | 3,590 | 3,530 | 3,540 | 104,200 |
| 2024/01/15 | 3,515 | 3,580 | 3,515 | 3,555 | 158,800 |
| 2024/01/12 | 3,515 | 3,535 | 3,460 | 3,495 | 229,700 |
| 2024/01/11 | 3,500 | 3,515 | 3,460 | 3,515 | 216,400 |
| 2024/01/10 | 3,460 | 3,515 | 3,425 | 3,480 | 248,300 |
| 2024/01/09 | 3,315 | 3,470 | 3,315 | 3,460 | 514,300 |
| 2024/01/05 | 3,300 | 3,300 | 3,260 | 3,280 | 245,300 |
| 2024/01/04 | 3,220 | 3,300 | 3,195 | 3,300 | 302,500 |
| 2023/12/29 | 3,185 | 3,220 | 3,170 | 3,205 | 204,500 |
| 2023/12/28 | 3,160 | 3,190 | 3,155 | 3,175 | 160,300 |
| 2023/12/27 | 3,180 | 3,185 | 3,115 | 3,170 | 139,800 |
| 2023/12/26 | 3,110 | 3,190 | 3,085 | 3,180 | 261,200 |
| 2023/12/25 | 3,080 | 3,125 | 3,070 | 3,105 | 235,200 |
| 2023/12/22 | 3,030 | 3,045 | 3,020 | 3,045 | 97,000 |
| 2023/12/21 | 3,005 | 3,035 | 2,997 | 3,035 | 134,300 |
| 2023/12/20 | 3,030 | 3,050 | 3,005 | 3,015 | 170,400 |
| 2023/12/19 | 3,040 | 3,045 | 3,000 | 3,005 | 171,100 |
| 2023/12/18 | 3,050 | 3,055 | 3,000 | 3,040 | 107,400 |
| 2023/12/15 | 3,015 | 3,055 | 3,010 | 3,040 | 159,000 |
| 2023/12/14 | 3,055 | 3,055 | 3,000 | 3,020 | 138,900 |
| 2023/12/13 | 3,035 | 3,075 | 3,020 | 3,050 | 137,100 |
| 2023/12/12 | 3,035 | 3,040 | 3,000 | 3,010 | 84,800 |
| 2023/12/11 | 3,035 | 3,040 | 3,005 | 3,010 | 153,400 |
| 2023/12/08 | 3,095 | 3,105 | 2,985 | 3,005 | 604,100 |
| 2023/12/07 | 3,115 | 3,135 | 3,100 | 3,115 | 111,500 |
| 2023/12/06 | 3,120 | 3,150 | 3,110 | 3,130 | 203,000 |
| 2023/12/05 | 3,100 | 3,130 | 3,075 | 3,105 | 578,200 |
| 2023/12/04 | 3,110 | 3,135 | 3,090 | 3,095 | 321,100 |
| 2023/12/01 | 3,140 | 3,155 | 3,125 | 3,130 | 219,300 |
| 2023/11/30 | 3,130 | 3,165 | 3,120 | 3,140 | 178,200 |
| 2023/11/29 | 3,150 | 3,160 | 3,100 | 3,110 | 528,600 |
| 2023/11/28 | 3,270 | 3,315 | 3,180 | 3,205 | 212,600 |
| 2023/11/27 | 3,265 | 3,315 | 3,255 | 3,275 | 93,800 |
| 2023/11/24 | 3,275 | 3,285 | 3,225 | 3,245 | 65,300 |
| 2023/11/22 | 3,170 | 3,285 | 3,160 | 3,280 | 167,300 |
| 2023/11/21 | 3,190 | 3,210 | 3,170 | 3,170 | 99,800 |
| 2023/11/20 | 3,260 | 3,300 | 3,175 | 3,180 | 384,200 |
| 2023/11/17 | 3,365 | 3,405 | 3,365 | 3,385 | 44,800 |
| 2023/11/16 | 3,390 | 3,405 | 3,355 | 3,380 | 71,000 |
| 2023/11/15 | 3,490 | 3,495 | 3,360 | 3,380 | 125,200 |
| 2023/11/14 | 3,315 | 3,440 | 3,280 | 3,420 | 114,600 |
| 2023/11/13 | 3,315 | 3,410 | 3,245 | 3,280 | 255,500 |
| 2023/11/10 | 3,160 | 3,200 | 3,130 | 3,200 | 71,200 |
| 2023/11/09 | 3,150 | 3,180 | 3,140 | 3,170 | 87,500 |
| 2023/11/08 | 3,265 | 3,275 | 3,150 | 3,170 | 128,000 |
| 2023/11/07 | 3,325 | 3,325 | 3,235 | 3,260 | 49,200 |
| 2023/11/06 | 3,315 | 3,345 | 3,295 | 3,310 | 60,500 |
| 2023/11/02 | 3,330 | 3,335 | 3,265 | 3,265 | 39,400 |
| 2023/11/01 | 3,270 | 3,325 | 3,270 | 3,285 | 77,800 |
| 2023/10/31 | 3,185 | 3,245 | 3,165 | 3,245 | 47,600 |
| 2023/10/30 | 3,200 | 3,210 | 3,150 | 3,180 | 34,800 |
| 2023/10/27 | 3,190 | 3,215 | 3,180 | 3,215 | 31,000 |
| 2023/10/26 | 3,170 | 3,210 | 3,155 | 3,165 | 32,800 |
| 2023/10/25 | 3,245 | 3,250 | 3,210 | 3,215 | 94,100 |
| 2023/10/24 | 3,225 | 3,230 | 3,095 | 3,230 | 92,900 |
| 2023/10/23 | 3,255 | 3,305 | 3,205 | 3,205 | 56,700 |
| 2023/10/20 | 3,200 | 3,250 | 3,160 | 3,250 | 46,300 |
| 2023/10/19 | 3,170 | 3,215 | 3,170 | 3,200 | 36,800 |
| 2023/10/18 | 3,135 | 3,255 | 3,135 | 3,240 | 90,800 |
| 2023/10/17 | 3,180 | 3,180 | 3,055 | 3,125 | 121,600 |
| 2023/10/16 | 3,135 | 3,185 | 3,130 | 3,155 | 64,200 |
| 2023/10/13 | 3,235 | 3,235 | 3,140 | 3,155 | 59,800 |
| 2023/10/12 | 3,235 | 3,250 | 3,220 | 3,240 | 29,400 |
| 2023/10/11 | 3,250 | 3,255 | 3,220 | 3,220 | 29,400 |
| 2023/10/10 | 3,210 | 3,260 | 3,205 | 3,235 | 61,400 |
| 2023/10/06 | 3,145 | 3,180 | 3,110 | 3,170 | 84,100 |
| 2023/10/05 | 3,145 | 3,170 | 3,115 | 3,140 | 81,500 |
| 2023/10/04 | 3,150 | 3,180 | 3,075 | 3,115 | 194,700 |
| 2023/10/03 | 3,215 | 3,240 | 3,175 | 3,200 | 86,100 |
| 2023/10/02 | 3,275 | 3,315 | 3,215 | 3,215 | 49,400 |
| 2023/09/29 | 3,355 | 3,360 | 3,220 | 3,245 | 94,600 |
| 2023/09/28 | 3,365 | 3,395 | 3,300 | 3,375 | 77,600 |
| 2023/09/27 | 3,330 | 3,410 | 3,320 | 3,410 | 60,500 |
| 2023/09/26 | 3,330 | 3,385 | 3,310 | 3,340 | 59,600 |
| 2023/09/25 | 3,310 | 3,310 | 3,240 | 3,310 | 80,500 |
| 2023/09/22 | 3,185 | 3,280 | 3,170 | 3,270 | 92,800 |
| 2023/09/21 | 3,320 | 3,380 | 3,150 | 3,175 | 355,800 |
| 2023/09/20 | 3,500 | 3,545 | 3,390 | 3,390 | 141,000 |
| 2023/09/19 | 3,385 | 3,520 | 3,385 | 3,520 | 82,800 |
| 2023/09/15 | 3,365 | 3,470 | 3,340 | 3,385 | 470,100 |
| 2023/09/14 | 3,330 | 3,350 | 3,310 | 3,345 | 59,600 |
| 2023/09/13 | 3,350 | 3,385 | 3,330 | 3,345 | 58,700 |
| 2023/09/12 | 3,355 | 3,400 | 3,315 | 3,365 | 76,500 |
| 2023/09/11 | 3,520 | 3,535 | 3,345 | 3,355 | 139,800 |
| 2023/09/08 | 3,390 | 3,515 | 3,380 | 3,505 | 87,000 |
| 2023/09/07 | 3,395 | 3,435 | 3,375 | 3,400 | 42,500 |
| 2023/09/06 | 3,385 | 3,440 | 3,355 | 3,420 | 61,200 |
| 2023/09/05 | 3,415 | 3,415 | 3,350 | 3,375 | 103,500 |
| 2023/09/04 | 3,480 | 3,480 | 3,430 | 3,430 | 104,900 |
| 2023/09/01 | 3,305 | 3,495 | 3,275 | 3,495 | 144,700 |
| 2023/08/31 | 3,295 | 3,360 | 3,290 | 3,340 | 83,500 |
| 2023/08/30 | 3,360 | 3,360 | 3,245 | 3,245 | 87,500 |
| 2023/08/29 | 3,250 | 3,345 | 3,230 | 3,325 | 117,600 |
| 2023/08/28 | 3,245 | 3,245 | 3,165 | 3,180 | 50,500 |
| 2023/08/25 | 3,200 | 3,210 | 3,160 | 3,180 | 74,300 |
| 2023/08/24 | 3,345 | 3,385 | 3,220 | 3,240 | 137,600 |
| 2023/08/23 | 3,410 | 3,415 | 3,170 | 3,250 | 209,900 |
| 2023/08/22 | 3,205 | 3,380 | 3,170 | 3,375 | 282,100 |
| 2023/08/21 | 2,960 | 3,160 | 2,949 | 3,135 | 357,700 |
| 2023/08/18 | 2,911 | 2,934 | 2,905 | 2,913 | 65,500 |
| 2023/08/17 | 2,913 | 2,939 | 2,886 | 2,926 | 161,000 |
| 2023/08/16 | 2,932 | 2,940 | 2,911 | 2,918 | 151,800 |
| 2023/08/15 | 2,970 | 2,970 | 2,935 | 2,949 | 87,600 |
| 2023/08/14 | 3,010 | 3,030 | 2,938 | 2,946 | 174,800 |
| 2023/08/10 | 2,921 | 2,952 | 2,920 | 2,938 | 89,200 |
| 2023/08/09 | 2,929 | 2,946 | 2,913 | 2,943 | 82,700 |
| 2023/08/08 | 2,962 | 2,962 | 2,927 | 2,927 | 71,700 |
| 2023/08/07 | 2,929 | 2,944 | 2,908 | 2,944 | 68,700 |
| 2023/08/04 | 2,934 | 2,959 | 2,928 | 2,939 | 70,000 |
| 2023/08/03 | 2,956 | 2,976 | 2,941 | 2,944 | 68,300 |
| 2023/08/02 | 3,020 | 3,025 | 2,970 | 2,970 | 77,300 |
| 2023/08/01 | 3,020 | 3,040 | 3,005 | 3,040 | 37,300 |
| 2023/07/31 | 3,000 | 3,035 | 2,987 | 3,015 | 69,800 |
| 2023/07/28 | 2,968 | 2,999 | 2,928 | 2,973 | 78,900 |
| 2023/07/27 | 2,971 | 3,010 | 2,969 | 3,005 | 40,700 |
| 2023/07/26 | 2,969 | 2,995 | 2,951 | 2,973 | 52,600 |
| 2023/07/25 | 2,970 | 2,972 | 2,943 | 2,969 | 75,100 |
| 2023/07/24 | 2,957 | 2,980 | 2,933 | 2,968 | 76,600 |
| 2023/07/21 | 2,930 | 2,940 | 2,921 | 2,932 | 42,600 |
| 2023/07/20 | 2,945 | 2,950 | 2,930 | 2,949 | 44,700 |
| 2023/07/19 | 2,948 | 2,996 | 2,916 | 2,942 | 128,200 |
| 2023/07/18 | 2,929 | 2,933 | 2,906 | 2,920 | 71,700 |
| 2023/07/14 | 2,961 | 2,980 | 2,894 | 2,919 | 190,200 |
| 2023/07/13 | 2,965 | 2,975 | 2,918 | 2,968 | 118,700 |
| 2023/07/12 | 3,010 | 3,025 | 2,927 | 2,943 | 204,500 |
| 2023/07/11 | 2,996 | 3,015 | 2,970 | 3,010 | 89,600 |
| 2023/07/10 | 3,025 | 3,025 | 2,971 | 2,986 | 73,400 |
| 2023/07/07 | 2,941 | 3,025 | 2,940 | 3,015 | 92,700 |
| 2023/07/06 | 2,997 | 2,999 | 2,946 | 2,958 | 88,600 |
| 2023/07/05 | 3,000 | 3,010 | 2,978 | 3,005 | 60,600 |
| 2023/07/04 | 2,990 | 3,005 | 2,980 | 3,005 | 68,000 |
| 2023/07/03 | 3,015 | 3,035 | 2,978 | 3,010 | 103,200 |
| 2023/06/30 | 2,951 | 2,981 | 2,947 | 2,967 | 52,200 |
| 2023/06/29 | 2,990 | 3,010 | 2,935 | 2,947 | 90,700 |
| 2023/06/28 | 2,950 | 2,969 | 2,926 | 2,969 | 106,600 |