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

レスター(3156)の株価時系列情報

レスター(3156)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
2026/06/10 4,340 4,540 4,245 4,410 175,900
2026/06/09 4,360 4,390 4,215 4,340 90,700
2026/06/08 4,215 4,335 4,135 4,290 132,900
2026/06/05 4,270 4,410 4,125 4,390 119,700
2026/06/04 4,235 4,320 4,170 4,270 76,900
2026/06/03 4,300 4,355 4,245 4,265 109,100
2026/06/02 4,280 4,300 4,105 4,230 149,100
2026/06/01 4,030 4,310 3,940 4,310 204,900
2026/05/29 3,880 4,135 3,870 4,065 158,300
2026/05/28 3,720 3,890 3,660 3,855 116,600
2026/05/27 3,790 3,810 3,725 3,735 91,300
2026/05/26 3,730 3,795 3,650 3,790 116,900
2026/05/25 3,620 3,725 3,590 3,705 142,400
2026/05/22 3,600 3,680 3,510 3,550 138,300
2026/05/21 3,495 3,595 3,495 3,560 71,800
2026/05/20 3,565 3,565 3,405 3,480 97,600
2026/05/19 3,525 3,635 3,430 3,615 134,100
2026/05/18 3,460 3,550 3,400 3,495 147,800
2026/05/15 3,290 3,605 3,255 3,465 261,700
2026/05/14 3,070 3,130 3,055 3,080 66,000
2026/05/13 3,030 3,080 3,020 3,050 49,600
2026/05/12 3,075 3,120 3,025 3,045 73,300
2026/05/11 3,080 3,115 3,040 3,050 77,500
2026/05/08 2,929 2,975 2,905 2,975 56,600
2026/05/07 2,894 3,015 2,869 2,961 126,600
2026/05/01 2,867 2,867 2,801 2,828 73,200
2026/04/30 2,821 2,882 2,816 2,869 41,100
2026/04/28 2,829 2,883 2,826 2,871 53,600
2026/04/27 2,847 2,869 2,818 2,829 68,000
2026/04/24 2,800 2,851 2,783 2,847 45,200
2026/04/23 2,785 2,806 2,750 2,783 42,600
2026/04/22 2,829 2,835 2,790 2,793 33,800
2026/04/21 2,825 2,845 2,821 2,829 35,800
2026/04/20 2,827 2,845 2,820 2,825 44,200
2026/04/17 2,842 2,842 2,807 2,827 25,400
2026/04/16 2,824 2,857 2,820 2,829 51,400
2026/04/15 2,842 2,866 2,789 2,824 88,700
2026/04/14 2,844 2,850 2,810 2,821 31,600
2026/04/13 2,815 2,837 2,788 2,804 30,900
2026/04/10 2,840 2,853 2,810 2,821 37,900
2026/04/09 2,850 2,857 2,815 2,820 31,700
2026/04/08 2,848 2,850 2,808 2,850 40,800
2026/04/07 2,749 2,760 2,730 2,757 34,100
2026/04/06 2,731 2,747 2,711 2,727 28,700
2026/04/03 2,717 2,746 2,711 2,716 27,400
2026/03/27 2,750 2,790 2,732 2,782 86,300
2026/03/26 2,830 2,835 2,765 2,789 52,000
2026/03/25 2,850 2,850 2,810 2,824 71,200
2026/03/24 2,800 2,815 2,766 2,789 41,900
2026/03/23 2,798 2,807 2,727 2,730 60,100
2026/03/19 2,900 2,900 2,818 2,818 74,500
2026/03/18 2,919 2,934 2,909 2,934 26,400
2026/03/17 2,914 2,921 2,873 2,880 35,800
2026/03/16 2,852 2,883 2,845 2,880 45,900
2026/03/13 2,834 2,869 2,834 2,840 50,000
2026/03/12 2,917 2,919 2,861 2,884 45,700
2026/03/11 2,966 2,970 2,930 2,930 29,100
2026/03/10 2,875 2,944 2,865 2,916 41,800
2026/03/09 2,790 2,845 2,773 2,825 73,100
2026/03/06 2,905 2,941 2,889 2,940 38,700
2026/03/05 2,933 2,974 2,919 2,955 52,400
2026/03/04 2,903 2,921 2,804 2,862 103,900
2026/03/03 3,080 3,090 2,970 2,996 90,500
2026/03/02 3,080 3,110 3,030 3,090 56,100
2026/02/27 3,110 3,150 3,100 3,150 43,100
2026/02/26 3,185 3,185 3,105 3,130 42,100
2026/02/25 3,180 3,215 3,150 3,160 82,000
2026/02/24 3,125 3,190 3,100 3,175 72,500
2026/02/20 3,125 3,130 3,065 3,090 28,800
2026/02/19 3,120 3,135 3,100 3,125 29,000
2026/02/18 3,095 3,125 3,065 3,110 32,100
2026/02/17 3,090 3,130 3,060 3,075 53,800
2026/02/16 3,135 3,165 3,085 3,110 64,600
2026/02/13 3,050 3,175 3,040 3,115 104,600
2026/02/12 3,070 3,090 3,040 3,050 62,500
2026/02/10 3,015 3,070 3,010 3,070 50,500
2026/02/09 3,050 3,055 3,010 3,025 54,600
2026/02/06 2,963 2,988 2,945 2,986 59,700
2026/02/05 3,005 3,005 2,956 2,962 40,900
2026/02/04 2,945 3,010 2,933 2,969 49,300
2026/02/03 2,911 2,960 2,911 2,945 47,700
2026/02/02 2,949 2,983 2,887 2,888 46,100
2026/01/30 2,900 2,943 2,884 2,936 52,700
2026/01/29 2,945 2,945 2,906 2,915 44,100
2026/01/28 2,946 2,960 2,918 2,947 42,600
2026/01/27 2,941 2,967 2,916 2,967 49,300
2026/01/26 2,953 2,973 2,936 2,956 76,800
2026/01/23 2,986 3,010 2,962 2,984 80,600
2026/01/22 2,869 2,958 2,869 2,943 68,600
2026/01/21 2,820 2,864 2,797 2,864 35,400
2026/01/20 2,875 2,875 2,834 2,851 35,300
2026/01/19 2,894 2,899 2,845 2,867 37,100
2026/01/16 2,865 2,881 2,834 2,881 32,800
2026/01/15 2,854 2,869 2,823 2,865 31,800
2026/01/14 2,827 2,865 2,817 2,862 41,900
2026/01/13 2,891 2,891 2,820 2,835 78,400
2026/01/09 2,839 2,865 2,827 2,843 31,200
2026/01/08 2,877 2,886 2,831 2,840 44,900
2026/01/07 2,839 2,895 2,821 2,876 55,300
2026/01/06 2,809 2,870 2,809 2,842 53,200
2026/01/05 2,801 2,821 2,792 2,808 54,400
2025/12/30 2,828 2,837 2,795 2,795 53,800
2025/12/29 2,792 2,840 2,791 2,831 56,800
2025/12/26 2,798 2,814 2,777 2,795 37,800
2025/12/25 2,807 2,815 2,777 2,794 51,800
2025/12/24 2,786 2,806 2,781 2,795 44,200
2025/12/23 2,764 2,806 2,764 2,786 42,100
2025/12/22 2,692 2,787 2,692 2,783 63,100
2025/12/19 2,690 2,710 2,681 2,681 62,000
2025/12/18 2,679 2,705 2,664 2,695 50,000
2025/12/17 2,672 2,679 2,646 2,664 40,700
2025/12/16 2,709 2,722 2,671 2,672 45,700
2025/12/15 2,685 2,727 2,681 2,727 54,300
2025/12/12 2,707 2,707 2,685 2,700 51,000
2025/12/11 2,727 2,727 2,654 2,668 69,100
2025/12/10 2,781 2,797 2,725 2,725 71,700
2025/12/09 2,771 2,783 2,750 2,766 71,900
2025/12/08 2,724 2,783 2,724 2,771 73,300
2025/12/05 2,739 2,743 2,706 2,714 59,200
2025/12/04 2,748 2,766 2,731 2,761 59,900
2025/12/03 2,695 2,765 2,665 2,738 115,000
2025/12/02 2,748 2,755 2,662 2,663 79,400
2025/12/01 2,773 2,779 2,740 2,747 50,600
2025/11/28 2,727 2,779 2,723 2,761 99,500
2025/11/27 2,750 2,769 2,720 2,720 66,700
2025/11/26 2,700 2,731 2,688 2,724 113,900
2025/11/25 2,615 2,696 2,572 2,691 205,300
2025/11/21 2,525 2,572 2,517 2,572 583,000
2025/11/20 2,533 2,540 2,511 2,532 88,000
2025/11/19 2,488 2,513 2,481 2,496 109,600
2025/11/18 2,533 2,553 2,469 2,488 116,100
2025/11/17 2,518 2,566 2,494 2,562 179,600
2025/11/14 2,547 2,571 2,491 2,568 194,000
2025/11/13 2,611 2,618 2,560 2,560 72,200
2025/11/12 2,584 2,610 2,569 2,610 72,100
2025/11/11 2,564 2,575 2,539 2,575 66,900
2025/11/10 2,555 2,562 2,545 2,556 34,300
2025/11/07 2,539 2,551 2,511 2,543 71,500
2025/11/06 2,559 2,567 2,534 2,548 76,000
2025/11/05 2,580 2,592 2,496 2,558 67,400
2025/11/04 2,557 2,634 2,553 2,612 53,500
2025/10/31 2,589 2,589 2,537 2,583 47,100
2025/10/30 2,545 2,570 2,539 2,552 76,300
2025/10/29 2,575 2,578 2,528 2,553 62,300
2025/10/28 2,631 2,644 2,573 2,578 54,700
2025/10/27 2,663 2,664 2,643 2,654 50,700
2025/10/24 2,670 2,670 2,630 2,631 58,800
2025/10/23 2,592 2,663 2,580 2,663 97,000
2025/10/22 2,596 2,610 2,575 2,610 73,800
2025/10/21 2,611 2,612 2,578 2,591 57,300
2025/10/20 2,602 2,615 2,597 2,611 34,700
2025/10/17 2,590 2,594 2,575 2,588 33,700
2025/10/16 2,597 2,609 2,573 2,603 32,300
2025/10/15 2,574 2,604 2,562 2,600 50,400
2025/10/14 2,523 2,565 2,515 2,552 58,600
2025/10/10 2,585 2,599 2,548 2,567 47,600
2025/10/09 2,635 2,635 2,584 2,615 51,600
2025/10/08 2,682 2,702 2,614 2,618 47,300
2025/10/07 2,673 2,696 2,669 2,689 48,700
2025/10/06 2,687 2,687 2,654 2,672 65,700
2025/10/03 2,571 2,628 2,571 2,628 50,600
2025/10/02 2,566 2,595 2,566 2,571 36,800
2025/10/01 2,627 2,627 2,559 2,564 50,300
2025/09/30 2,640 2,640 2,588 2,630 46,600
2025/09/29 2,631 2,631 2,616 2,620 37,400
2025/09/26 2,667 2,699 2,667 2,691 45,200
2025/09/25 2,661 2,682 2,657 2,662 51,200
2025/09/24 2,655 2,678 2,644 2,670 55,700
2025/09/22 2,647 2,670 2,647 2,652 42,200
2025/09/19 2,705 2,715 2,640 2,640 87,700
2025/09/18 2,666 2,703 2,657 2,699 51,100
2025/09/17 2,687 2,695 2,662 2,666 43,100
2025/09/16 2,688 2,710 2,680 2,686 36,600
2025/09/12 2,670 2,691 2,658 2,671 70,200
2025/09/11 2,657 2,668 2,645 2,662 36,100
2025/09/10 2,653 2,668 2,639 2,655 44,200
2025/09/09 2,658 2,686 2,642 2,666 41,500
2025/09/08 2,647 2,657 2,620 2,653 52,600
2025/09/05 2,627 2,654 2,607 2,625 36,800
2025/09/04 2,591 2,630 2,586 2,628 31,400
2025/09/03 2,596 2,627 2,596 2,608 51,100
2025/09/02 2,587 2,597 2,567 2,584 46,000
2025/09/01 2,614 2,616 2,556 2,582 72,000
2025/08/29 2,660 2,667 2,612 2,614 104,500
2025/08/28 2,611 2,671 2,611 2,663 56,300
2025/08/27 2,606 2,629 2,603 2,624 44,800
2025/08/26 2,631 2,637 2,618 2,618 34,100
2025/08/25 2,664 2,669 2,625 2,640 50,000
2025/08/22 2,608 2,650 2,591 2,650 46,900
2025/08/21 2,589 2,612 2,578 2,597 33,900
2025/08/20 2,617 2,629 2,584 2,589 47,900
2025/08/19 2,618 2,623 2,593 2,616 62,700
2025/08/18 2,607 2,637 2,600 2,618 73,800
2025/08/15 2,609 2,609 2,574 2,598 64,100
2025/08/14 2,632 2,642 2,596 2,609 61,600
2025/08/13 2,617 2,653 2,593 2,644 85,200
2025/08/12 2,550 2,602 2,537 2,585 184,300
2025/08/08 2,768 2,786 2,755 2,775 46,500
2025/08/07 2,763 2,796 2,760 2,768 38,800
2025/08/06 2,756 2,788 2,740 2,769 39,100

このページの先頭へ