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 |
---|---|---|---|---|---|
2010/12/30 | 1,058 | 1,058 | 1,035 | 1,036 | 38,900 |
2010/12/29 | 1,050 | 1,055 | 1,035 | 1,055 | 41,000 |
2010/12/28 | 1,068 | 1,074 | 1,037 | 1,053 | 36,700 |
2010/12/27 | 1,086 | 1,104 | 1,050 | 1,055 | 81,300 |
2010/12/24 | 1,092 | 1,120 | 1,048 | 1,105 | 162,000 |
2010/12/22 | 1,023 | 1,086 | 1,013 | 1,082 | 217,700 |
2010/12/21 | 946 | 1,033 | 946 | 1,023 | 181,600 |
2010/12/20 | 945 | 966 | 944 | 951 | 38,600 |
2010/12/17 | 937 | 940 | 931 | 940 | 66,100 |
2010/12/16 | 935 | 935 | 924 | 928 | 39,100 |
2010/12/15 | 930 | 947 | 928 | 930 | 53,100 |
2010/12/14 | 925 | 941 | 925 | 934 | 69,000 |
2010/12/13 | 905 | 920 | 901 | 916 | 45,400 |
2010/12/10 | 935 | 935 | 916 | 918 | 67,300 |
2010/12/09 | 931 | 933 | 925 | 928 | 81,500 |
2010/12/08 | 920 | 933 | 900 | 933 | 118,800 |
2010/12/07 | 890 | 908 | 881 | 906 | 94,800 |
2010/12/06 | 868 | 891 | 868 | 886 | 46,100 |
2010/12/03 | 879 | 885 | 865 | 865 | 53,800 |
2010/12/02 | 888 | 888 | 868 | 868 | 58,900 |
2010/12/01 | 865 | 884 | 863 | 877 | 65,200 |
2010/11/30 | 901 | 905 | 861 | 880 | 122,200 |
2010/11/29 | 845 | 903 | 845 | 900 | 204,200 |
2010/11/26 | 846 | 848 | 838 | 845 | 37,500 |
2010/11/25 | 846 | 846 | 838 | 841 | 27,100 |
2010/11/24 | 825 | 845 | 824 | 836 | 19,800 |
2010/11/22 | 840 | 840 | 828 | 828 | 28,100 |
2010/11/19 | 835 | 838 | 827 | 835 | 18,000 |
2010/11/18 | 818 | 830 | 818 | 830 | 21,300 |
2010/11/17 | 829 | 829 | 815 | 820 | 10,800 |
2010/11/16 | 840 | 840 | 816 | 821 | 18,000 |
2010/11/15 | 840 | 840 | 832 | 837 | 9,400 |
2010/11/12 | 844 | 844 | 831 | 831 | 7,300 |
2010/11/11 | 833 | 844 | 830 | 840 | 34,000 |
2010/11/10 | 834 | 838 | 830 | 834 | 21,200 |
2010/11/09 | 830 | 843 | 830 | 843 | 20,300 |
2010/11/08 | 825 | 831 | 815 | 830 | 21,600 |
2010/11/05 | 825 | 825 | 812 | 815 | 30,000 |
2010/11/04 | 814 | 831 | 808 | 814 | 12,300 |
2010/11/02 | 812 | 819 | 797 | 818 | 16,500 |
2010/11/01 | 813 | 822 | 813 | 818 | 12,600 |
2010/10/29 | 817 | 832 | 809 | 828 | 27,600 |
2010/10/28 | 810 | 820 | 788 | 820 | 44,900 |
2010/10/27 | 793 | 805 | 793 | 798 | 19,600 |
2010/10/26 | 800 | 807 | 791 | 797 | 19,000 |
2010/10/25 | 831 | 831 | 792 | 792 | 29,700 |
2010/10/22 | 819 | 819 | 810 | 816 | 13,000 |
2010/10/21 | 818 | 819 | 809 | 819 | 16,800 |
2010/10/20 | 825 | 829 | 813 | 817 | 11,700 |
2010/10/19 | 838 | 846 | 821 | 821 | 36,900 |
2010/10/18 | 837 | 840 | 829 | 838 | 19,100 |
2010/10/15 | 842 | 842 | 825 | 825 | 24,400 |
2010/10/14 | 825 | 843 | 823 | 843 | 30,300 |
2010/10/13 | 809 | 818 | 797 | 817 | 21,400 |
2010/10/12 | 824 | 824 | 793 | 794 | 32,600 |
2010/10/08 | 818 | 829 | 810 | 810 | 32,000 |
2010/10/07 | 825 | 829 | 805 | 827 | 31,700 |
2010/10/06 | 825 | 829 | 818 | 825 | 18,100 |
2010/10/05 | 801 | 830 | 801 | 830 | 31,800 |
2010/10/04 | 839 | 839 | 805 | 814 | 20,600 |
2010/10/01 | 818 | 833 | 815 | 826 | 27,100 |
2010/09/30 | 820 | 832 | 815 | 822 | 44,500 |
2010/09/29 | 818 | 821 | 790 | 819 | 39,200 |
2010/09/28 | 829 | 829 | 813 | 823 | 49,400 |
2010/09/27 | 821 | 830 | 814 | 830 | 34,300 |
2010/09/24 | 839 | 839 | 820 | 821 | 52,800 |
2010/09/22 | 840 | 842 | 835 | 837 | 21,000 |
2010/09/21 | 844 | 845 | 838 | 840 | 20,200 |
2010/09/17 | 844 | 844 | 839 | 844 | 12,300 |
2010/09/16 | 844 | 847 | 832 | 843 | 23,000 |
2010/09/15 | 840 | 848 | 838 | 844 | 52,300 |
2010/09/14 | 841 | 844 | 835 | 844 | 27,900 |
2010/09/13 | 840 | 847 | 830 | 830 | 34,200 |
2010/09/10 | 845 | 848 | 838 | 838 | 61,400 |
2010/09/09 | 839 | 844 | 838 | 842 | 24,700 |
2010/09/08 | 830 | 844 | 829 | 843 | 51,100 |
2010/09/07 | 841 | 842 | 830 | 840 | 44,800 |
2010/09/06 | 841 | 843 | 838 | 843 | 42,100 |
2010/09/03 | 839 | 840 | 829 | 837 | 44,300 |
2010/09/02 | 839 | 839 | 825 | 831 | 75,600 |
2010/09/01 | 835 | 837 | 799 | 835 | 174,500 |
2010/08/31 | 850 | 866 | 841 | 841 | 31,000 |
2010/08/30 | 871 | 873 | 853 | 855 | 33,800 |
2010/08/27 | 840 | 887 | 833 | 854 | 90,100 |
2010/08/26 | 840 | 842 | 840 | 840 | 380,100 |
2010/08/25 | 862 | 862 | 840 | 840 | 198,200 |
2010/08/24 | 921 | 921 | 858 | 871 | 53,300 |
2010/08/23 | 948 | 948 | 920 | 935 | 15,800 |
2010/08/20 | 965 | 965 | 947 | 947 | 11,500 |
2010/08/19 | 952 | 974 | 952 | 972 | 4,800 |
2010/08/18 | 951 | 955 | 941 | 950 | 11,700 |
2010/08/17 | 956 | 956 | 946 | 951 | 25,100 |
2010/08/16 | 1,042 | 1,042 | 1,001 | 1,001 | 9,800 |
2010/08/13 | 983 | 1,008 | 982 | 998 | 8,600 |
2010/08/12 | 1,000 | 1,028 | 981 | 996 | 14,000 |
2010/08/11 | 1,043 | 1,058 | 1,017 | 1,022 | 23,700 |
2010/08/10 | 1,110 | 1,110 | 1,083 | 1,086 | 3,600 |
2010/08/09 | 1,104 | 1,104 | 1,086 | 1,095 | 4,300 |
2010/08/06 | 1,100 | 1,115 | 1,100 | 1,103 | 5,700 |
2010/08/05 | 1,106 | 1,117 | 1,106 | 1,115 | 8,000 |
2010/08/04 | 1,133 | 1,133 | 1,099 | 1,100 | 10,400 |
2010/08/03 | 1,153 | 1,177 | 1,128 | 1,146 | 8,200 |
2010/08/02 | 1,175 | 1,175 | 1,146 | 1,149 | 4,600 |
2010/07/30 | 1,198 | 1,198 | 1,146 | 1,175 | 8,000 |
2010/07/29 | 1,178 | 1,191 | 1,175 | 1,185 | 5,600 |
2010/07/28 | 1,193 | 1,214 | 1,191 | 1,208 | 6,900 |
2010/07/27 | 1,200 | 1,208 | 1,199 | 1,208 | 7,900 |
2010/07/26 | 1,180 | 1,190 | 1,180 | 1,190 | 8,600 |
2010/07/23 | 1,150 | 1,158 | 1,140 | 1,147 | 15,200 |
2010/07/22 | 1,098 | 1,115 | 1,098 | 1,098 | 6,600 |
2010/07/21 | 1,137 | 1,137 | 1,094 | 1,098 | 5,400 |
2010/07/20 | 1,096 | 1,121 | 1,096 | 1,121 | 5,400 |
2010/07/16 | 1,113 | 1,127 | 1,100 | 1,103 | 6,200 |
2010/07/15 | 1,145 | 1,170 | 1,112 | 1,112 | 8,600 |
2010/07/14 | 1,178 | 1,192 | 1,154 | 1,154 | 4,700 |
2010/07/13 | 1,182 | 1,199 | 1,122 | 1,165 | 14,500 |
2010/07/12 | 1,199 | 1,216 | 1,180 | 1,205 | 5,900 |
2010/07/09 | 1,208 | 1,208 | 1,192 | 1,199 | 8,900 |
2010/07/08 | 1,194 | 1,204 | 1,178 | 1,194 | 8,600 |
2010/07/07 | 1,179 | 1,179 | 1,156 | 1,164 | 7,400 |
2010/07/06 | 1,126 | 1,176 | 1,126 | 1,170 | 7,400 |
2010/07/05 | 1,140 | 1,162 | 1,110 | 1,151 | 5,900 |
2010/07/02 | 1,138 | 1,138 | 1,110 | 1,132 | 6,700 |
2010/07/01 | 1,129 | 1,145 | 1,121 | 1,141 | 7,700 |
2010/06/30 | 1,128 | 1,145 | 1,112 | 1,129 | 8,600 |
2010/06/29 | 1,154 | 1,168 | 1,140 | 1,155 | 10,900 |
2010/06/28 | 1,169 | 1,169 | 1,153 | 1,154 | 5,100 |
2010/06/25 | 1,168 | 1,173 | 1,150 | 1,173 | 13,000 |
2010/06/24 | 1,182 | 1,185 | 1,165 | 1,169 | 4,400 |
2010/06/23 | 1,170 | 1,182 | 1,152 | 1,182 | 11,200 |
2010/06/22 | 1,193 | 1,200 | 1,184 | 1,190 | 9,800 |
2010/06/21 | 1,175 | 1,198 | 1,175 | 1,193 | 8,700 |
2010/06/18 | 1,154 | 1,178 | 1,151 | 1,178 | 12,200 |
2010/06/17 | 1,150 | 1,155 | 1,144 | 1,151 | 9,000 |
2010/06/16 | 1,155 | 1,155 | 1,133 | 1,144 | 9,800 |
2010/06/15 | 1,140 | 1,140 | 1,121 | 1,125 | 9,800 |
2010/06/14 | 1,103 | 1,129 | 1,103 | 1,126 | 14,800 |
2010/06/11 | 1,115 | 1,116 | 1,096 | 1,101 | 17,200 |
2010/06/10 | 1,100 | 1,100 | 1,072 | 1,082 | 7,800 |
2010/06/09 | 1,090 | 1,106 | 1,078 | 1,105 | 7,400 |
2010/06/08 | 1,075 | 1,113 | 1,071 | 1,088 | 9,500 |
2010/06/07 | 1,109 | 1,115 | 1,082 | 1,086 | 8,500 |
2010/06/04 | 1,115 | 1,133 | 1,106 | 1,109 | 5,900 |
2010/06/03 | 1,117 | 1,124 | 1,104 | 1,115 | 14,500 |
2010/06/02 | 1,085 | 1,111 | 1,085 | 1,098 | 9,300 |
2010/06/01 | 1,119 | 1,120 | 1,101 | 1,110 | 9,500 |
2010/05/31 | 1,140 | 1,140 | 1,100 | 1,122 | 11,400 |
2010/05/28 | 1,133 | 1,150 | 1,110 | 1,117 | 16,900 |
2010/05/27 | 1,110 | 1,126 | 1,090 | 1,103 | 17,700 |
2010/05/26 | 1,197 | 1,197 | 1,120 | 1,122 | 15,100 |
2010/05/25 | 1,243 | 1,243 | 1,155 | 1,174 | 17,300 |
2010/05/24 | 1,195 | 1,224 | 1,194 | 1,213 | 21,500 |
2010/05/21 | 1,134 | 1,190 | 1,128 | 1,187 | 18,500 |
2010/05/20 | 1,159 | 1,174 | 1,139 | 1,171 | 14,100 |
2010/05/19 | 1,139 | 1,167 | 1,120 | 1,167 | 19,200 |
2010/05/18 | 1,178 | 1,196 | 1,130 | 1,148 | 19,300 |
2010/05/17 | 1,227 | 1,228 | 1,120 | 1,161 | 32,000 |
2010/05/14 | 1,301 | 1,321 | 1,245 | 1,252 | 26,100 |
2010/05/13 | 1,320 | 1,340 | 1,305 | 1,331 | 10,600 |
2010/05/12 | 1,287 | 1,347 | 1,287 | 1,339 | 6,600 |
2010/05/11 | 1,389 | 1,389 | 1,300 | 1,300 | 8,700 |
2010/05/10 | 1,300 | 1,339 | 1,291 | 1,329 | 12,900 |
2010/05/07 | 1,299 | 1,328 | 1,260 | 1,299 | 14,300 |
2010/05/06 | 1,415 | 1,423 | 1,383 | 1,389 | 17,900 |
2010/04/30 | 1,481 | 1,482 | 1,452 | 1,475 | 19,000 |
2010/04/28 | 1,424 | 1,468 | 1,380 | 1,467 | 21,400 |
2010/04/27 | 1,481 | 1,486 | 1,470 | 1,484 | 8,400 |
2010/04/26 | 1,455 | 1,482 | 1,449 | 1,482 | 18,400 |
2010/04/23 | 1,406 | 1,430 | 1,406 | 1,425 | 20,100 |
2010/04/22 | 1,397 | 1,398 | 1,384 | 1,392 | 15,500 |
2010/04/21 | 1,336 | 1,396 | 1,336 | 1,388 | 21,100 |
2010/04/20 | 1,364 | 1,364 | 1,335 | 1,349 | 9,100 |
2010/04/19 | 1,345 | 1,359 | 1,331 | 1,334 | 16,300 |
2010/04/16 | 1,364 | 1,368 | 1,350 | 1,355 | 11,700 |
2010/04/15 | 1,369 | 1,369 | 1,345 | 1,346 | 12,000 |
2010/04/14 | 1,364 | 1,370 | 1,333 | 1,340 | 12,000 |
2010/04/13 | 1,365 | 1,370 | 1,331 | 1,364 | 16,000 |
2010/04/12 | 1,358 | 1,374 | 1,350 | 1,365 | 15,700 |
2010/04/09 | 1,326 | 1,354 | 1,326 | 1,337 | 9,500 |
2010/04/08 | 1,330 | 1,354 | 1,296 | 1,320 | 34,300 |
2010/04/07 | 1,299 | 1,337 | 1,295 | 1,337 | 20,000 |
2010/04/06 | 1,280 | 1,297 | 1,270 | 1,281 | 26,300 |
2010/04/05 | 1,270 | 1,277 | 1,256 | 1,277 | 18,500 |
2010/04/02 | 1,282 | 1,282 | 1,240 | 1,256 | 7,700 |
2010/04/01 | 1,261 | 1,263 | 1,245 | 1,255 | 15,500 |
2010/03/31 | 1,284 | 1,286 | 1,250 | 1,250 | 13,200 |
2010/03/30 | 1,245 | 1,287 | 1,245 | 1,287 | 12,400 |
2010/03/29 | 1,229 | 1,260 | 1,228 | 1,254 | 7,800 |
2010/03/26 | 1,247 | 1,283 | 1,246 | 1,280 | 21,000 |
2010/03/25 | 1,295 | 1,295 | 1,212 | 1,245 | 36,400 |
2010/03/24 | 1,268 | 1,279 | 1,254 | 1,279 | 17,100 |
2010/03/23 | 1,238 | 1,248 | 1,230 | 1,240 | 13,800 |
2010/03/19 | 1,210 | 1,254 | 1,205 | 1,220 | 25,700 |
2010/03/18 | 1,210 | 1,220 | 1,201 | 1,205 | 19,000 |
2010/03/17 | 1,192 | 1,201 | 1,190 | 1,201 | 14,500 |
2010/03/16 | 1,166 | 1,183 | 1,161 | 1,180 | 11,400 |
2010/03/15 | 1,180 | 1,180 | 1,168 | 1,169 | 5,700 |
2010/03/12 | 1,177 | 1,186 | 1,158 | 1,172 | 15,000 |
2010/03/11 | 1,131 | 1,188 | 1,131 | 1,187 | 12,100 |
2010/03/10 | 1,186 | 1,186 | 1,129 | 1,129 | 15,700 |
2010/03/09 | 1,205 | 1,206 | 1,182 | 1,186 | 9,900 |
2010/03/08 | 1,226 | 1,237 | 1,196 | 1,214 | 13,400 |
2010/03/05 | 1,220 | 1,224 | 1,182 | 1,215 | 5,700 |
2010/03/04 | 1,195 | 1,220 | 1,191 | 1,191 | 7,700 |
2010/03/03 | 1,210 | 1,221 | 1,198 | 1,213 | 8,900 |
2010/03/02 | 1,168 | 1,210 | 1,168 | 1,210 | 5,200 |
2010/03/01 | 1,165 | 1,214 | 1,165 | 1,197 | 6,900 |
2010/02/26 | 1,169 | 1,195 | 1,139 | 1,195 | 16,400 |
2010/02/25 | 1,161 | 1,173 | 1,141 | 1,170 | 12,000 |
2010/02/24 | 1,120 | 1,159 | 1,120 | 1,131 | 16,700 |
2010/02/23 | 1,160 | 1,160 | 1,128 | 1,148 | 11,700 |
2010/02/22 | 1,166 | 1,166 | 1,145 | 1,154 | 14,200 |
2010/02/19 | 1,158 | 1,168 | 1,102 | 1,102 | 20,100 |
2010/02/18 | 1,137 | 1,157 | 1,134 | 1,150 | 11,500 |
2010/02/17 | 1,151 | 1,158 | 1,135 | 1,137 | 17,400 |
2010/02/16 | 1,123 | 1,145 | 1,100 | 1,134 | 17,500 |
2010/02/15 | 1,130 | 1,131 | 1,085 | 1,115 | 14,000 |
2010/02/12 | 1,025 | 1,055 | 1,025 | 1,040 | 7,000 |
2010/02/10 | 1,030 | 1,038 | 1,017 | 1,017 | 12,400 |
2010/02/09 | 1,035 | 1,039 | 1,020 | 1,026 | 13,300 |
2010/02/08 | 1,050 | 1,063 | 1,032 | 1,035 | 8,700 |
2010/02/05 | 1,056 | 1,091 | 1,052 | 1,057 | 4,500 |
2010/02/04 | 1,093 | 1,099 | 1,072 | 1,072 | 12,000 |
2010/02/03 | 1,132 | 1,132 | 1,090 | 1,090 | 10,100 |
2010/02/02 | 1,129 | 1,138 | 1,100 | 1,102 | 12,200 |
2010/02/01 | 1,093 | 1,111 | 1,069 | 1,099 | 15,500 |
2010/01/29 | 1,151 | 1,152 | 1,101 | 1,105 | 14,500 |
2010/01/28 | 1,164 | 1,195 | 1,154 | 1,171 | 8,100 |
2010/01/27 | 1,184 | 1,190 | 1,152 | 1,152 | 9,800 |
2010/01/26 | 1,185 | 1,203 | 1,164 | 1,164 | 11,700 |
2010/01/25 | 1,210 | 1,238 | 1,185 | 1,185 | 25,800 |
2010/01/22 | 1,184 | 1,184 | 1,150 | 1,165 | 27,400 |
2010/01/21 | 1,198 | 1,208 | 1,173 | 1,190 | 16,300 |
2010/01/20 | 1,195 | 1,200 | 1,175 | 1,200 | 13,800 |
2010/01/19 | 1,185 | 1,200 | 1,180 | 1,195 | 5,600 |
2010/01/18 | 1,167 | 1,185 | 1,155 | 1,185 | 6,500 |
2010/01/15 | 1,178 | 1,184 | 1,135 | 1,167 | 13,800 |
2010/01/14 | 1,200 | 1,200 | 1,188 | 1,190 | 9,500 |
2010/01/13 | 1,217 | 1,225 | 1,177 | 1,201 | 14,600 |
2010/01/12 | 1,180 | 1,220 | 1,165 | 1,210 | 32,300 |
2010/01/08 | 1,175 | 1,191 | 1,165 | 1,181 | 21,100 |
2010/01/07 | 1,190 | 1,190 | 1,165 | 1,175 | 9,300 |
2010/01/06 | 1,219 | 1,219 | 1,176 | 1,190 | 11,700 |
2010/01/05 | 1,218 | 1,220 | 1,170 | 1,199 | 15,000 |
2010/01/04 | 1,220 | 1,221 | 1,188 | 1,200 | 7,400 |