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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,930 | 2,971 | 2,910 | 2,929 | 31,600 |
| 2024/07/25 | 2,921 | 2,933 | 2,896 | 2,905 | 63,100 |
| 2024/07/24 | 2,990 | 2,998 | 2,926 | 2,956 | 35,300 |
| 2024/07/23 | 2,975 | 3,010 | 2,955 | 2,971 | 58,400 |
| 2024/07/22 | 3,010 | 3,010 | 2,968 | 2,971 | 28,900 |
| 2024/07/19 | 3,045 | 3,060 | 3,015 | 3,030 | 41,900 |
| 2024/07/18 | 3,150 | 3,150 | 3,060 | 3,065 | 37,200 |
| 2024/07/17 | 3,240 | 3,270 | 3,200 | 3,200 | 38,600 |
| 2024/07/16 | 3,240 | 3,255 | 3,200 | 3,240 | 54,700 |
| 2024/07/12 | 3,180 | 3,215 | 3,160 | 3,210 | 69,200 |
| 2024/07/11 | 3,215 | 3,235 | 3,175 | 3,185 | 38,400 |
| 2024/07/10 | 3,190 | 3,190 | 3,140 | 3,170 | 40,300 |
| 2024/07/09 | 3,135 | 3,180 | 3,115 | 3,180 | 60,000 |
| 2024/07/08 | 3,175 | 3,175 | 3,095 | 3,135 | 37,200 |
| 2024/07/05 | 3,205 | 3,205 | 3,135 | 3,175 | 39,200 |
| 2024/07/04 | 3,190 | 3,230 | 3,170 | 3,215 | 43,800 |
| 2024/07/03 | 3,110 | 3,205 | 3,110 | 3,195 | 51,300 |
| 2024/07/02 | 3,170 | 3,170 | 3,120 | 3,140 | 42,500 |
| 2024/07/01 | 3,195 | 3,195 | 3,110 | 3,145 | 56,100 |
| 2024/06/28 | 3,230 | 3,230 | 3,165 | 3,195 | 46,000 |
| 2024/06/27 | 3,225 | 3,260 | 3,190 | 3,250 | 44,800 |
| 2024/06/26 | 3,205 | 3,245 | 3,200 | 3,225 | 31,200 |
| 2024/06/25 | 3,205 | 3,235 | 3,185 | 3,200 | 48,900 |
| 2024/06/24 | 3,200 | 3,235 | 3,190 | 3,205 | 45,900 |
| 2024/06/21 | 3,190 | 3,195 | 3,165 | 3,175 | 63,700 |
| 2024/06/20 | 3,170 | 3,185 | 3,130 | 3,185 | 25,900 |
| 2024/06/19 | 3,125 | 3,150 | 3,105 | 3,150 | 22,100 |
| 2024/06/18 | 3,150 | 3,190 | 3,110 | 3,130 | 43,000 |
| 2024/06/17 | 3,115 | 3,130 | 3,035 | 3,130 | 39,900 |
| 2024/06/14 | 2,976 | 3,115 | 2,970 | 3,115 | 43,000 |
| 2024/06/13 | 3,060 | 3,075 | 2,993 | 2,994 | 39,900 |
| 2024/06/12 | 3,020 | 3,120 | 3,020 | 3,095 | 47,800 |
| 2024/06/11 | 3,060 | 3,095 | 3,020 | 3,020 | 40,900 |
| 2024/06/10 | 3,015 | 3,060 | 2,993 | 3,055 | 34,800 |
| 2024/06/07 | 2,988 | 3,010 | 2,970 | 3,000 | 25,000 |
| 2024/06/06 | 3,025 | 3,030 | 2,979 | 2,983 | 31,100 |
| 2024/06/05 | 3,025 | 3,025 | 2,988 | 3,020 | 23,200 |
| 2024/06/04 | 3,050 | 3,065 | 3,020 | 3,050 | 31,500 |
| 2024/06/03 | 3,050 | 3,090 | 3,025 | 3,065 | 67,500 |
| 2024/05/31 | 2,928 | 3,040 | 2,920 | 3,000 | 72,400 |
| 2024/05/30 | 2,895 | 2,934 | 2,858 | 2,917 | 30,700 |
| 2024/05/29 | 3,000 | 3,005 | 2,911 | 2,911 | 35,000 |
| 2024/05/28 | 2,983 | 3,055 | 2,982 | 2,997 | 39,900 |
| 2024/05/27 | 2,886 | 2,993 | 2,882 | 2,979 | 56,700 |
| 2024/05/24 | 2,873 | 2,898 | 2,873 | 2,885 | 33,500 |
| 2024/05/23 | 2,904 | 2,924 | 2,867 | 2,917 | 41,200 |
| 2024/05/22 | 2,940 | 2,942 | 2,885 | 2,900 | 35,600 |
| 2024/05/21 | 2,922 | 2,955 | 2,921 | 2,950 | 22,800 |
| 2024/05/20 | 2,913 | 2,948 | 2,913 | 2,922 | 27,200 |
| 2024/05/17 | 2,858 | 2,929 | 2,858 | 2,929 | 28,200 |
| 2024/05/16 | 2,945 | 2,946 | 2,870 | 2,880 | 45,500 |
| 2024/05/15 | 2,999 | 2,999 | 2,923 | 2,962 | 34,800 |
| 2024/05/14 | 2,960 | 3,005 | 2,938 | 2,991 | 61,000 |
| 2024/05/13 | 2,939 | 3,010 | 2,910 | 2,938 | 69,000 |
| 2024/05/10 | 2,920 | 2,926 | 2,880 | 2,902 | 28,300 |
| 2024/05/09 | 2,930 | 2,938 | 2,907 | 2,923 | 21,500 |
| 2024/05/08 | 2,921 | 2,949 | 2,913 | 2,930 | 15,100 |
| 2024/05/07 | 2,950 | 2,950 | 2,905 | 2,929 | 21,600 |
| 2024/05/02 | 2,927 | 2,937 | 2,904 | 2,919 | 13,700 |
| 2024/05/01 | 2,980 | 2,996 | 2,939 | 2,947 | 16,200 |
| 2024/04/30 | 2,965 | 3,025 | 2,940 | 2,997 | 43,200 |
| 2024/04/26 | 2,886 | 2,935 | 2,866 | 2,922 | 30,700 |
| 2024/04/25 | 2,926 | 2,927 | 2,875 | 2,886 | 53,100 |
| 2024/04/24 | 2,911 | 2,944 | 2,903 | 2,926 | 27,600 |
| 2024/04/23 | 2,900 | 2,910 | 2,876 | 2,880 | 30,200 |
| 2024/04/22 | 2,877 | 2,924 | 2,858 | 2,900 | 42,100 |
| 2024/04/19 | 2,896 | 2,925 | 2,801 | 2,854 | 60,900 |
| 2024/04/18 | 2,911 | 2,933 | 2,885 | 2,926 | 27,100 |
| 2024/04/17 | 2,916 | 2,928 | 2,861 | 2,895 | 27,900 |
| 2024/04/16 | 2,956 | 2,956 | 2,899 | 2,908 | 32,800 |
| 2024/04/15 | 2,978 | 2,985 | 2,951 | 2,982 | 27,600 |
| 2024/04/12 | 2,995 | 3,025 | 2,978 | 2,978 | 33,000 |
| 2024/04/11 | 2,934 | 2,977 | 2,925 | 2,966 | 16,700 |
| 2024/04/10 | 2,967 | 2,983 | 2,945 | 2,969 | 19,400 |
| 2024/04/09 | 2,910 | 2,959 | 2,910 | 2,942 | 27,700 |
| 2024/04/08 | 2,914 | 2,918 | 2,878 | 2,906 | 26,400 |
| 2024/04/05 | 2,888 | 2,922 | 2,875 | 2,908 | 27,400 |
| 2024/04/04 | 2,932 | 2,952 | 2,908 | 2,912 | 26,900 |
| 2024/04/03 | 2,919 | 2,953 | 2,895 | 2,922 | 37,200 |
| 2024/04/02 | 3,025 | 3,025 | 2,923 | 2,937 | 31,700 |
| 2024/04/01 | 3,035 | 3,055 | 3,000 | 3,005 | 27,400 |
| 2024/03/29 | 3,005 | 3,050 | 3,000 | 3,035 | 24,000 |
| 2024/03/28 | 3,025 | 3,060 | 3,005 | 3,020 | 49,900 |
| 2024/03/27 | 3,110 | 3,160 | 3,095 | 3,095 | 61,500 |
| 2024/03/26 | 3,010 | 3,105 | 3,010 | 3,095 | 78,100 |
| 2024/03/25 | 3,035 | 3,065 | 3,010 | 3,020 | 72,800 |
| 2024/03/22 | 2,963 | 3,030 | 2,946 | 3,025 | 117,600 |
| 2024/03/21 | 2,943 | 2,974 | 2,932 | 2,932 | 46,200 |
| 2024/03/19 | 2,910 | 2,934 | 2,895 | 2,918 | 32,400 |
| 2024/03/18 | 2,919 | 2,943 | 2,914 | 2,914 | 42,100 |
| 2024/03/15 | 2,882 | 2,957 | 2,880 | 2,919 | 93,400 |
| 2024/03/14 | 2,887 | 2,892 | 2,848 | 2,882 | 21,400 |
| 2024/03/13 | 2,934 | 2,934 | 2,863 | 2,875 | 33,700 |
| 2024/03/12 | 2,859 | 2,898 | 2,819 | 2,884 | 41,100 |
| 2024/03/11 | 2,911 | 2,930 | 2,857 | 2,888 | 49,400 |
| 2024/03/08 | 2,910 | 2,983 | 2,901 | 2,961 | 50,700 |
| 2024/03/07 | 2,952 | 2,968 | 2,917 | 2,937 | 39,500 |
| 2024/03/06 | 2,908 | 2,968 | 2,893 | 2,950 | 37,300 |
| 2024/03/05 | 2,930 | 2,945 | 2,895 | 2,938 | 51,200 |
| 2024/03/04 | 3,030 | 3,055 | 2,945 | 2,945 | 60,600 |
| 2024/03/01 | 3,060 | 3,065 | 3,010 | 3,010 | 32,300 |
| 2024/02/29 | 3,005 | 3,045 | 2,995 | 3,040 | 44,400 |
| 2024/02/28 | 3,025 | 3,060 | 3,005 | 3,015 | 45,100 |
| 2024/02/27 | 3,050 | 3,065 | 3,010 | 3,025 | 45,700 |
| 2024/02/26 | 3,030 | 3,045 | 3,000 | 3,030 | 51,500 |
| 2024/02/22 | 3,005 | 3,015 | 2,958 | 3,015 | 55,000 |
| 2024/02/21 | 2,960 | 3,000 | 2,931 | 2,945 | 40,300 |
| 2024/02/20 | 2,965 | 2,994 | 2,960 | 2,971 | 32,400 |
| 2024/02/19 | 3,030 | 3,030 | 2,942 | 2,990 | 50,600 |
| 2024/02/16 | 2,900 | 3,025 | 2,883 | 3,000 | 106,800 |
| 2024/02/15 | 2,904 | 2,912 | 2,843 | 2,866 | 75,900 |
| 2024/02/14 | 2,900 | 2,935 | 2,843 | 2,866 | 175,300 |
| 2024/02/13 | 2,950 | 3,025 | 2,950 | 3,020 | 67,600 |
| 2024/02/09 | 2,943 | 2,975 | 2,930 | 2,937 | 42,000 |
| 2024/02/08 | 2,998 | 3,005 | 2,940 | 2,973 | 62,400 |
| 2024/02/07 | 2,996 | 3,025 | 2,987 | 3,025 | 42,500 |
| 2024/02/06 | 3,010 | 3,030 | 2,994 | 3,005 | 37,900 |
| 2024/02/05 | 3,035 | 3,035 | 3,005 | 3,020 | 36,400 |
| 2024/02/02 | 3,095 | 3,095 | 3,020 | 3,030 | 41,700 |
| 2024/02/01 | 3,050 | 3,085 | 3,045 | 3,075 | 51,800 |
| 2024/01/31 | 3,010 | 3,095 | 3,000 | 3,080 | 61,200 |
| 2024/01/30 | 3,055 | 3,055 | 3,010 | 3,010 | 46,700 |
| 2024/01/29 | 3,040 | 3,090 | 3,040 | 3,050 | 44,500 |
| 2024/01/26 | 3,095 | 3,100 | 3,030 | 3,040 | 60,700 |
| 2024/01/25 | 3,085 | 3,120 | 3,080 | 3,105 | 50,600 |
| 2024/01/24 | 3,150 | 3,150 | 3,080 | 3,085 | 66,000 |
| 2024/01/23 | 3,230 | 3,230 | 3,125 | 3,125 | 88,000 |
| 2024/01/22 | 3,195 | 3,250 | 3,100 | 3,195 | 146,500 |
| 2024/01/19 | 3,125 | 3,170 | 3,125 | 3,145 | 76,900 |
| 2024/01/18 | 3,050 | 3,145 | 3,045 | 3,120 | 86,700 |
| 2024/01/17 | 3,220 | 3,225 | 3,060 | 3,070 | 173,600 |
| 2024/01/16 | 3,210 | 3,240 | 3,150 | 3,220 | 225,600 |
| 2024/01/15 | 3,050 | 3,175 | 3,005 | 3,140 | 259,300 |
| 2024/01/12 | 2,897 | 2,905 | 2,858 | 2,872 | 52,400 |
| 2024/01/11 | 2,889 | 2,900 | 2,857 | 2,877 | 82,100 |
| 2024/01/10 | 2,897 | 2,909 | 2,865 | 2,868 | 59,100 |
| 2024/01/09 | 2,880 | 2,907 | 2,865 | 2,876 | 64,400 |
| 2024/01/05 | 2,823 | 2,844 | 2,805 | 2,838 | 56,200 |
| 2024/01/04 | 2,770 | 2,808 | 2,716 | 2,800 | 70,400 |
| 2023/12/29 | 2,814 | 2,830 | 2,782 | 2,820 | 45,200 |
| 2023/12/28 | 2,770 | 2,816 | 2,763 | 2,791 | 46,700 |
| 2023/12/27 | 2,755 | 2,768 | 2,735 | 2,763 | 44,100 |
| 2023/12/26 | 2,718 | 2,748 | 2,702 | 2,731 | 62,900 |
| 2023/12/25 | 2,768 | 2,768 | 2,710 | 2,726 | 52,300 |
| 2023/12/22 | 2,734 | 2,746 | 2,697 | 2,719 | 26,400 |
| 2023/12/21 | 2,710 | 2,729 | 2,695 | 2,708 | 39,200 |
| 2023/12/20 | 2,792 | 2,792 | 2,733 | 2,733 | 41,700 |
| 2023/12/19 | 2,723 | 2,756 | 2,706 | 2,746 | 28,900 |
| 2023/12/18 | 2,761 | 2,763 | 2,718 | 2,740 | 32,600 |
| 2023/12/15 | 2,795 | 2,798 | 2,762 | 2,771 | 53,800 |
| 2023/12/14 | 2,817 | 2,849 | 2,736 | 2,758 | 72,500 |
| 2023/12/13 | 2,760 | 2,839 | 2,756 | 2,825 | 94,700 |
| 2023/12/12 | 2,722 | 2,754 | 2,717 | 2,730 | 46,400 |
| 2023/12/11 | 2,716 | 2,740 | 2,710 | 2,730 | 33,900 |
| 2023/12/08 | 2,701 | 2,710 | 2,659 | 2,673 | 65,400 |
| 2023/12/07 | 2,715 | 2,733 | 2,689 | 2,692 | 31,900 |
| 2023/12/06 | 2,694 | 2,763 | 2,689 | 2,751 | 54,100 |
| 2023/12/05 | 2,745 | 2,745 | 2,672 | 2,677 | 55,700 |
| 2023/12/04 | 2,710 | 2,763 | 2,703 | 2,751 | 55,200 |
| 2023/12/01 | 2,700 | 2,710 | 2,673 | 2,710 | 51,800 |
| 2023/11/30 | 2,703 | 2,730 | 2,677 | 2,683 | 52,900 |
| 2023/11/29 | 2,622 | 2,698 | 2,622 | 2,692 | 67,300 |
| 2023/11/28 | 2,646 | 2,674 | 2,604 | 2,649 | 92,000 |
| 2023/11/27 | 2,631 | 2,674 | 2,618 | 2,626 | 47,000 |
| 2023/11/24 | 2,626 | 2,658 | 2,605 | 2,631 | 63,500 |
| 2023/11/22 | 2,597 | 2,633 | 2,588 | 2,622 | 83,500 |
| 2023/11/21 | 2,678 | 2,693 | 2,588 | 2,597 | 69,800 |
| 2023/11/20 | 2,753 | 2,765 | 2,681 | 2,705 | 65,500 |
| 2023/11/17 | 2,653 | 2,739 | 2,634 | 2,739 | 98,100 |
| 2023/11/16 | 2,679 | 2,692 | 2,622 | 2,671 | 118,900 |
| 2023/11/15 | 2,610 | 2,724 | 2,605 | 2,700 | 174,700 |
| 2023/11/14 | 2,494 | 2,550 | 2,494 | 2,543 | 58,000 |
| 2023/11/13 | 2,548 | 2,560 | 2,499 | 2,507 | 21,400 |
| 2023/11/10 | 2,537 | 2,539 | 2,515 | 2,533 | 36,400 |
| 2023/11/09 | 2,515 | 2,542 | 2,497 | 2,537 | 35,400 |
| 2023/11/08 | 2,540 | 2,555 | 2,493 | 2,493 | 67,300 |
| 2023/11/07 | 2,533 | 2,567 | 2,514 | 2,526 | 50,400 |
| 2023/11/06 | 2,538 | 2,560 | 2,533 | 2,538 | 65,600 |
| 2023/11/02 | 2,529 | 2,534 | 2,490 | 2,506 | 39,900 |
| 2023/11/01 | 2,497 | 2,524 | 2,493 | 2,501 | 44,700 |
| 2023/10/31 | 2,471 | 2,480 | 2,429 | 2,461 | 51,600 |
| 2023/10/30 | 2,461 | 2,484 | 2,450 | 2,470 | 273,300 |
| 2023/10/27 | 2,474 | 2,518 | 2,474 | 2,491 | 51,300 |
| 2023/10/26 | 2,513 | 2,513 | 2,441 | 2,464 | 57,500 |
| 2023/10/25 | 2,540 | 2,542 | 2,500 | 2,513 | 64,300 |
| 2023/10/24 | 2,502 | 2,523 | 2,451 | 2,506 | 57,800 |
| 2023/10/23 | 2,479 | 2,514 | 2,477 | 2,477 | 46,400 |
| 2023/10/20 | 2,496 | 2,498 | 2,459 | 2,480 | 47,000 |
| 2023/10/19 | 2,489 | 2,527 | 2,489 | 2,496 | 36,700 |
| 2023/10/18 | 2,531 | 2,545 | 2,506 | 2,535 | 38,300 |
| 2023/10/17 | 2,503 | 2,543 | 2,503 | 2,530 | 39,300 |
| 2023/10/16 | 2,500 | 2,525 | 2,467 | 2,493 | 60,000 |
| 2023/10/13 | 2,526 | 2,563 | 2,516 | 2,526 | 44,700 |
| 2023/10/12 | 2,520 | 2,548 | 2,503 | 2,545 | 61,700 |
| 2023/10/11 | 2,518 | 2,518 | 2,485 | 2,496 | 35,500 |
| 2023/10/10 | 2,469 | 2,525 | 2,469 | 2,518 | 63,100 |
| 2023/10/06 | 2,438 | 2,484 | 2,438 | 2,455 | 36,700 |
| 2023/10/05 | 2,430 | 2,454 | 2,404 | 2,441 | 49,700 |
| 2023/10/04 | 2,425 | 2,425 | 2,364 | 2,392 | 91,400 |
| 2023/10/03 | 2,506 | 2,513 | 2,461 | 2,468 | 71,200 |