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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,481 | 2,481 | 2,437 | 2,452 | 40,000 |
| 2025/06/12 | 2,496 | 2,497 | 2,472 | 2,487 | 28,400 |
| 2025/06/11 | 2,470 | 2,510 | 2,467 | 2,506 | 50,300 |
| 2025/06/10 | 2,487 | 2,520 | 2,462 | 2,470 | 44,200 |
| 2025/06/09 | 2,486 | 2,520 | 2,482 | 2,489 | 35,200 |
| 2025/06/06 | 2,478 | 2,516 | 2,471 | 2,493 | 43,500 |
| 2025/06/05 | 2,460 | 2,497 | 2,460 | 2,472 | 27,200 |
| 2025/06/04 | 2,450 | 2,504 | 2,450 | 2,483 | 50,200 |
| 2025/06/03 | 2,466 | 2,499 | 2,441 | 2,445 | 42,900 |
| 2025/06/02 | 2,460 | 2,521 | 2,460 | 2,487 | 98,400 |
| 2025/05/30 | 2,361 | 2,482 | 2,356 | 2,482 | 145,000 |
| 2025/05/29 | 2,376 | 2,404 | 2,376 | 2,400 | 28,200 |
| 2025/05/28 | 2,391 | 2,409 | 2,376 | 2,376 | 46,000 |
| 2025/05/27 | 2,352 | 2,375 | 2,349 | 2,370 | 25,100 |
| 2025/05/26 | 2,329 | 2,362 | 2,307 | 2,349 | 41,700 |
| 2025/05/23 | 2,294 | 2,348 | 2,274 | 2,326 | 68,800 |
| 2025/05/22 | 2,296 | 2,296 | 2,261 | 2,283 | 31,700 |
| 2025/05/21 | 2,324 | 2,329 | 2,298 | 2,303 | 27,400 |
| 2025/05/20 | 2,353 | 2,367 | 2,294 | 2,307 | 44,200 |
| 2025/05/19 | 2,360 | 2,399 | 2,339 | 2,353 | 46,500 |
| 2025/05/16 | 2,330 | 2,335 | 2,293 | 2,335 | 34,800 |
| 2025/05/15 | 2,394 | 2,405 | 2,303 | 2,342 | 77,500 |
| 2025/05/14 | 2,322 | 2,344 | 2,300 | 2,328 | 45,900 |
| 2025/05/13 | 2,352 | 2,365 | 2,318 | 2,319 | 35,200 |
| 2025/05/12 | 2,292 | 2,354 | 2,276 | 2,350 | 83,700 |
| 2025/05/09 | 2,247 | 2,314 | 2,191 | 2,291 | 131,700 |
| 2025/05/08 | 2,250 | 2,261 | 2,200 | 2,222 | 68,800 |
| 2025/05/07 | 2,220 | 2,290 | 2,199 | 2,250 | 88,200 |
| 2025/05/02 | 2,255 | 2,262 | 2,211 | 2,216 | 20,600 |
| 2025/05/01 | 2,235 | 2,247 | 2,215 | 2,244 | 29,600 |
| 2025/04/30 | 2,250 | 2,250 | 2,206 | 2,235 | 34,400 |
| 2025/04/28 | 2,235 | 2,249 | 2,215 | 2,235 | 28,700 |
| 2025/04/25 | 2,204 | 2,236 | 2,202 | 2,219 | 40,400 |
| 2025/04/24 | 2,171 | 2,194 | 2,170 | 2,175 | 25,200 |
| 2025/04/23 | 2,175 | 2,186 | 2,155 | 2,164 | 27,200 |
| 2025/04/22 | 2,111 | 2,144 | 2,111 | 2,143 | 14,600 |
| 2025/04/21 | 2,144 | 2,149 | 2,108 | 2,124 | 21,700 |
| 2025/04/18 | 2,118 | 2,154 | 2,118 | 2,154 | 19,000 |
| 2025/04/17 | 2,074 | 2,113 | 2,068 | 2,101 | 19,500 |
| 2025/04/16 | 2,111 | 2,126 | 2,083 | 2,105 | 32,500 |
| 2025/04/15 | 2,101 | 2,112 | 2,088 | 2,101 | 34,600 |
| 2025/04/14 | 2,098 | 2,109 | 2,073 | 2,094 | 33,900 |
| 2025/04/11 | 1,996 | 2,053 | 1,957 | 2,048 | 41,000 |
| 2025/04/10 | 2,116 | 2,116 | 2,050 | 2,073 | 52,500 |
| 2025/04/09 | 1,997 | 2,000 | 1,905 | 1,936 | 77,600 |
| 2025/04/08 | 2,004 | 2,072 | 2,000 | 2,022 | 55,100 |
| 2025/04/07 | 1,876 | 1,944 | 1,842 | 1,914 | 90,800 |
| 2025/04/04 | 2,134 | 2,144 | 1,999 | 2,044 | 89,300 |
| 2025/04/03 | 2,177 | 2,207 | 2,162 | 2,204 | 65,200 |
| 2025/04/02 | 2,305 | 2,305 | 2,276 | 2,277 | 33,300 |
| 2025/04/01 | 2,316 | 2,316 | 2,284 | 2,284 | 47,200 |
| 2025/03/31 | 2,368 | 2,368 | 2,290 | 2,290 | 95,600 |
| 2025/03/28 | 2,431 | 2,443 | 2,395 | 2,399 | 75,700 |
| 2025/03/27 | 2,481 | 2,508 | 2,475 | 2,508 | 39,500 |
| 2025/03/26 | 2,492 | 2,501 | 2,473 | 2,500 | 43,900 |
| 2025/03/25 | 2,500 | 2,500 | 2,467 | 2,491 | 31,800 |
| 2025/03/24 | 2,505 | 2,505 | 2,467 | 2,478 | 36,300 |
| 2025/03/21 | 2,495 | 2,496 | 2,477 | 2,496 | 36,100 |
| 2025/03/19 | 2,471 | 2,510 | 2,471 | 2,495 | 23,000 |
| 2025/03/18 | 2,460 | 2,488 | 2,451 | 2,473 | 28,000 |
| 2025/03/17 | 2,458 | 2,466 | 2,445 | 2,446 | 22,600 |
| 2025/03/14 | 2,420 | 2,444 | 2,420 | 2,442 | 25,100 |
| 2025/03/13 | 2,420 | 2,444 | 2,420 | 2,429 | 28,700 |
| 2025/03/12 | 2,393 | 2,428 | 2,393 | 2,427 | 29,500 |
| 2025/03/11 | 2,415 | 2,416 | 2,382 | 2,408 | 36,100 |
| 2025/03/10 | 2,457 | 2,458 | 2,415 | 2,433 | 41,500 |
| 2025/03/07 | 2,456 | 2,468 | 2,415 | 2,457 | 20,800 |
| 2025/03/06 | 2,452 | 2,490 | 2,452 | 2,467 | 31,000 |
| 2025/03/05 | 2,457 | 2,462 | 2,437 | 2,447 | 24,700 |
| 2025/03/04 | 2,417 | 2,471 | 2,401 | 2,452 | 37,400 |
| 2025/03/03 | 2,416 | 2,420 | 2,401 | 2,413 | 21,200 |
| 2025/02/28 | 2,409 | 2,410 | 2,380 | 2,385 | 43,300 |
| 2025/02/27 | 2,394 | 2,416 | 2,390 | 2,416 | 17,000 |
| 2025/02/26 | 2,403 | 2,403 | 2,360 | 2,379 | 36,000 |
| 2025/02/25 | 2,395 | 2,407 | 2,374 | 2,404 | 49,100 |
| 2025/02/21 | 2,396 | 2,412 | 2,365 | 2,383 | 45,400 |
| 2025/02/20 | 2,436 | 2,444 | 2,390 | 2,392 | 36,900 |
| 2025/02/19 | 2,449 | 2,471 | 2,439 | 2,439 | 14,500 |
| 2025/02/18 | 2,443 | 2,458 | 2,430 | 2,435 | 21,900 |
| 2025/02/17 | 2,479 | 2,490 | 2,440 | 2,440 | 21,400 |
| 2025/02/14 | 2,510 | 2,517 | 2,466 | 2,466 | 20,500 |
| 2025/02/13 | 2,525 | 2,552 | 2,510 | 2,510 | 27,800 |
| 2025/02/12 | 2,509 | 2,509 | 2,479 | 2,490 | 18,100 |
| 2025/02/10 | 2,481 | 2,499 | 2,475 | 2,484 | 25,500 |
| 2025/02/07 | 2,481 | 2,513 | 2,479 | 2,499 | 21,100 |
| 2025/02/06 | 2,460 | 2,493 | 2,460 | 2,493 | 11,900 |
| 2025/02/05 | 2,454 | 2,481 | 2,446 | 2,465 | 28,900 |
| 2025/02/04 | 2,481 | 2,495 | 2,451 | 2,454 | 21,700 |
| 2025/02/03 | 2,495 | 2,499 | 2,432 | 2,440 | 53,700 |
| 2025/01/31 | 2,517 | 2,517 | 2,498 | 2,510 | 21,600 |
| 2025/01/30 | 2,503 | 2,523 | 2,495 | 2,517 | 30,900 |
| 2025/01/29 | 2,504 | 2,527 | 2,493 | 2,515 | 27,600 |
| 2025/01/28 | 2,508 | 2,518 | 2,493 | 2,497 | 19,000 |
| 2025/01/27 | 2,481 | 2,516 | 2,471 | 2,513 | 43,900 |
| 2025/01/24 | 2,497 | 2,500 | 2,466 | 2,477 | 41,500 |
| 2025/01/23 | 2,501 | 2,501 | 2,470 | 2,483 | 30,100 |
| 2025/01/22 | 2,487 | 2,498 | 2,478 | 2,498 | 24,000 |
| 2025/01/21 | 2,484 | 2,493 | 2,459 | 2,473 | 21,000 |
| 2025/01/20 | 2,458 | 2,480 | 2,458 | 2,465 | 16,300 |
| 2025/01/17 | 2,428 | 2,450 | 2,418 | 2,433 | 22,300 |
| 2025/01/16 | 2,479 | 2,481 | 2,423 | 2,436 | 32,300 |
| 2025/01/15 | 2,499 | 2,500 | 2,462 | 2,472 | 20,800 |
| 2025/01/14 | 2,491 | 2,506 | 2,465 | 2,477 | 30,900 |
| 2025/01/10 | 2,516 | 2,516 | 2,496 | 2,506 | 23,900 |
| 2025/01/09 | 2,550 | 2,550 | 2,506 | 2,516 | 32,800 |
| 2025/01/08 | 2,564 | 2,582 | 2,546 | 2,555 | 33,700 |
| 2025/01/07 | 2,593 | 2,594 | 2,560 | 2,590 | 33,100 |
| 2025/01/06 | 2,618 | 2,618 | 2,561 | 2,567 | 51,100 |
| 2024/12/30 | 2,598 | 2,617 | 2,586 | 2,595 | 39,000 |
| 2024/12/27 | 2,599 | 2,607 | 2,571 | 2,587 | 33,200 |
| 2024/12/26 | 2,570 | 2,600 | 2,560 | 2,589 | 46,800 |
| 2024/12/25 | 2,558 | 2,568 | 2,531 | 2,564 | 70,800 |
| 2024/12/24 | 2,559 | 2,559 | 2,511 | 2,538 | 51,800 |
| 2024/12/23 | 2,508 | 2,557 | 2,496 | 2,554 | 53,800 |
| 2024/12/20 | 2,470 | 2,495 | 2,452 | 2,495 | 297,000 |
| 2024/12/19 | 2,411 | 2,460 | 2,411 | 2,453 | 31,400 |
| 2024/12/18 | 2,421 | 2,464 | 2,421 | 2,439 | 30,600 |
| 2024/12/17 | 2,451 | 2,468 | 2,431 | 2,431 | 45,500 |
| 2024/12/16 | 2,434 | 2,465 | 2,434 | 2,449 | 43,900 |
| 2024/12/13 | 2,404 | 2,439 | 2,397 | 2,434 | 70,200 |
| 2024/12/12 | 2,450 | 2,457 | 2,430 | 2,430 | 58,900 |
| 2024/12/11 | 2,445 | 2,464 | 2,428 | 2,450 | 48,200 |
| 2024/12/10 | 2,466 | 2,476 | 2,450 | 2,450 | 66,400 |
| 2024/12/09 | 2,435 | 2,468 | 2,423 | 2,447 | 61,800 |
| 2024/12/06 | 2,429 | 2,438 | 2,412 | 2,421 | 45,100 |
| 2024/12/05 | 2,406 | 2,429 | 2,389 | 2,429 | 61,000 |
| 2024/12/04 | 2,413 | 2,413 | 2,365 | 2,374 | 50,900 |
| 2024/12/03 | 2,390 | 2,439 | 2,390 | 2,421 | 55,200 |
| 2024/12/02 | 2,380 | 2,390 | 2,369 | 2,380 | 29,400 |
| 2024/11/29 | 2,395 | 2,395 | 2,373 | 2,374 | 32,600 |
| 2024/11/28 | 2,366 | 2,390 | 2,355 | 2,388 | 42,300 |
| 2024/11/27 | 2,408 | 2,408 | 2,349 | 2,370 | 77,200 |
| 2024/11/26 | 2,429 | 2,439 | 2,395 | 2,424 | 59,300 |
| 2024/11/25 | 2,441 | 2,444 | 2,418 | 2,429 | 113,700 |
| 2024/11/22 | 2,461 | 2,491 | 2,426 | 2,426 | 48,600 |
| 2024/11/21 | 2,431 | 2,458 | 2,428 | 2,456 | 28,800 |
| 2024/11/20 | 2,455 | 2,472 | 2,422 | 2,431 | 56,200 |
| 2024/11/19 | 2,505 | 2,519 | 2,447 | 2,455 | 48,800 |
| 2024/11/18 | 2,483 | 2,518 | 2,481 | 2,495 | 40,700 |
| 2024/11/15 | 2,500 | 2,521 | 2,470 | 2,503 | 49,100 |
| 2024/11/14 | 2,426 | 2,499 | 2,415 | 2,461 | 92,900 |
| 2024/11/13 | 2,587 | 2,618 | 2,557 | 2,560 | 57,300 |
| 2024/11/12 | 2,631 | 2,638 | 2,580 | 2,580 | 39,400 |
| 2024/11/11 | 2,616 | 2,626 | 2,596 | 2,604 | 32,400 |
| 2024/11/08 | 2,679 | 2,694 | 2,640 | 2,649 | 34,400 |
| 2024/11/07 | 2,643 | 2,680 | 2,634 | 2,669 | 37,100 |
| 2024/11/06 | 2,604 | 2,660 | 2,603 | 2,622 | 33,900 |
| 2024/11/05 | 2,609 | 2,627 | 2,575 | 2,576 | 31,500 |
| 2024/11/01 | 2,613 | 2,624 | 2,585 | 2,589 | 39,000 |
| 2024/10/31 | 2,637 | 2,662 | 2,631 | 2,651 | 29,900 |
| 2024/10/30 | 2,634 | 2,666 | 2,622 | 2,652 | 62,100 |
| 2024/10/29 | 2,620 | 2,641 | 2,609 | 2,634 | 17,200 |
| 2024/10/28 | 2,577 | 2,630 | 2,575 | 2,620 | 28,400 |
| 2024/10/25 | 2,627 | 2,640 | 2,563 | 2,577 | 52,600 |
| 2024/10/24 | 2,610 | 2,627 | 2,592 | 2,616 | 32,400 |
| 2024/10/23 | 2,628 | 2,645 | 2,614 | 2,625 | 23,300 |
| 2024/10/22 | 2,687 | 2,691 | 2,632 | 2,644 | 29,000 |
| 2024/10/21 | 2,702 | 2,706 | 2,687 | 2,693 | 27,000 |
| 2024/10/18 | 2,702 | 2,717 | 2,691 | 2,717 | 19,600 |
| 2024/10/17 | 2,718 | 2,732 | 2,697 | 2,704 | 27,600 |
| 2024/10/16 | 2,711 | 2,758 | 2,711 | 2,711 | 33,200 |
| 2024/10/15 | 2,770 | 2,788 | 2,737 | 2,786 | 48,500 |
| 2024/10/11 | 2,732 | 2,755 | 2,729 | 2,729 | 22,800 |
| 2024/10/10 | 2,727 | 2,745 | 2,705 | 2,744 | 22,800 |
| 2024/10/09 | 2,763 | 2,763 | 2,720 | 2,727 | 12,700 |
| 2024/10/08 | 2,750 | 2,750 | 2,697 | 2,737 | 35,400 |
| 2024/10/07 | 2,775 | 2,780 | 2,736 | 2,750 | 32,800 |
| 2024/10/04 | 2,737 | 2,758 | 2,701 | 2,733 | 43,200 |
| 2024/10/03 | 2,751 | 2,761 | 2,719 | 2,737 | 35,800 |
| 2024/10/02 | 2,735 | 2,749 | 2,687 | 2,695 | 33,600 |
| 2024/10/01 | 2,706 | 2,754 | 2,706 | 2,752 | 24,300 |
| 2024/09/30 | 2,698 | 2,731 | 2,683 | 2,710 | 42,400 |
| 2024/09/27 | 2,830 | 2,866 | 2,791 | 2,805 | 84,400 |
| 2024/09/26 | 2,799 | 2,834 | 2,764 | 2,823 | 58,100 |
| 2024/09/25 | 2,766 | 2,782 | 2,717 | 2,767 | 61,800 |
| 2024/09/24 | 2,810 | 2,814 | 2,747 | 2,752 | 45,300 |
| 2024/09/20 | 2,740 | 2,764 | 2,729 | 2,760 | 92,000 |
| 2024/09/19 | 2,680 | 2,725 | 2,676 | 2,706 | 36,700 |
| 2024/09/18 | 2,657 | 2,668 | 2,629 | 2,661 | 33,400 |
| 2024/09/17 | 2,644 | 2,663 | 2,601 | 2,637 | 41,200 |
| 2024/09/13 | 2,622 | 2,638 | 2,603 | 2,620 | 51,200 |
| 2024/09/12 | 2,657 | 2,674 | 2,600 | 2,624 | 43,200 |
| 2024/09/11 | 2,616 | 2,648 | 2,575 | 2,607 | 38,300 |
| 2024/09/10 | 2,651 | 2,679 | 2,611 | 2,612 | 42,700 |
| 2024/09/09 | 2,590 | 2,669 | 2,566 | 2,651 | 37,900 |
| 2024/09/06 | 2,750 | 2,760 | 2,671 | 2,688 | 51,200 |
| 2024/09/05 | 2,760 | 2,820 | 2,741 | 2,750 | 34,900 |
| 2024/09/04 | 2,803 | 2,855 | 2,761 | 2,778 | 53,600 |
| 2024/09/03 | 2,886 | 2,929 | 2,881 | 2,902 | 24,800 |
| 2024/09/02 | 2,912 | 2,926 | 2,865 | 2,886 | 32,700 |
| 2024/08/30 | 2,865 | 2,915 | 2,857 | 2,874 | 110,300 |
| 2024/08/29 | 2,820 | 2,880 | 2,820 | 2,864 | 26,100 |
| 2024/08/28 | 2,800 | 2,845 | 2,791 | 2,835 | 18,100 |
| 2024/08/27 | 2,809 | 2,855 | 2,799 | 2,818 | 33,900 |
| 2024/08/26 | 2,857 | 2,869 | 2,807 | 2,822 | 43,800 |
| 2024/08/23 | 2,872 | 2,888 | 2,836 | 2,858 | 34,700 |
| 2024/08/22 | 2,918 | 2,918 | 2,859 | 2,886 | 16,000 |
| 2024/08/21 | 2,879 | 2,911 | 2,870 | 2,887 | 24,900 |
| 2024/08/20 | 2,938 | 2,938 | 2,889 | 2,897 | 21,000 |
| 2024/08/19 | 2,929 | 2,982 | 2,893 | 2,902 | 29,700 |