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
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

このページの先頭へ