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
2012/12/28 1,699 1,721 1,681 1,716 65,500
2012/12/27 1,657 1,698 1,631 1,684 124,500
2012/12/26 1,665 1,690 1,611 1,623 106,200
2012/12/25 1,680 1,709 1,661 1,665 47,200
2012/12/21 1,695 1,726 1,667 1,682 118,900
2012/12/20 1,687 1,694 1,665 1,683 61,000
2012/12/19 1,701 1,717 1,655 1,698 132,300
2012/12/18 1,715 1,716 1,688 1,707 76,600
2012/12/17 1,728 1,735 1,711 1,715 67,800
2012/12/14 1,696 1,744 1,683 1,728 163,700
2012/12/13 1,653 1,680 1,643 1,656 51,300
2012/12/12 1,637 1,687 1,634 1,647 62,400
2012/12/11 1,642 1,650 1,619 1,627 50,600
2012/12/10 1,672 1,681 1,631 1,638 53,100
2012/12/07 1,661 1,710 1,661 1,688 48,400
2012/12/06 1,659 1,722 1,646 1,701 141,500
2012/12/05 1,658 1,667 1,615 1,619 68,900
2012/12/04 1,645 1,694 1,644 1,655 62,100
2012/12/03 1,644 1,701 1,612 1,691 87,600
2012/11/30 1,716 1,726 1,643 1,643 208,200
2012/11/29 1,667 1,760 1,666 1,722 129,800
2012/11/28 1,689 1,710 1,675 1,682 65,900
2012/11/27 1,650 1,715 1,647 1,691 106,000
2012/11/26 1,715 1,748 1,666 1,686 106,400
2012/11/22 1,715 1,720 1,689 1,710 84,800
2012/11/21 1,630 1,711 1,630 1,690 177,600
2012/11/20 1,550 1,611 1,550 1,608 97,200
2012/11/19 1,567 1,586 1,540 1,569 40,900
2012/11/16 1,571 1,594 1,550 1,567 54,200
2012/11/15 1,488 1,575 1,488 1,566 100,300
2012/11/14 1,451 1,478 1,429 1,470 28,000
2012/11/13 1,439 1,475 1,415 1,466 76,700
2012/11/12 1,500 1,500 1,430 1,443 77,500
2012/11/09 1,535 1,555 1,464 1,494 83,700
2012/11/08 1,536 1,566 1,530 1,537 48,100
2012/11/07 1,570 1,574 1,530 1,560 72,800
2012/11/06 1,547 1,580 1,527 1,571 82,700
2012/11/05 1,568 1,572 1,550 1,561 21,500
2012/11/02 1,570 1,588 1,561 1,583 57,700
2012/11/01 1,500 1,577 1,488 1,574 124,600
2012/10/31 1,525 1,528 1,480 1,489 70,300
2012/10/30 1,525 1,550 1,511 1,514 77,800
2012/10/29 1,554 1,590 1,510 1,519 61,600
2012/10/26 1,602 1,605 1,537 1,574 85,400
2012/10/25 1,519 1,623 1,519 1,581 169,000
2012/10/24 1,483 1,526 1,483 1,514 112,800
2012/10/23 1,528 1,543 1,485 1,502 53,600
2012/10/22 1,520 1,559 1,508 1,512 88,400
2012/10/19 1,431 1,585 1,431 1,585 151,000
2012/10/18 1,451 1,468 1,426 1,433 59,800
2012/10/17 1,466 1,470 1,416 1,450 74,200
2012/10/16 1,406 1,446 1,373 1,436 134,500
2012/10/15 1,520 1,533 1,413 1,427 96,700
2012/10/12 1,483 1,519 1,477 1,506 90,000
2012/10/11 1,496 1,540 1,466 1,486 105,700
2012/10/10 1,562 1,570 1,476 1,497 115,900
2012/10/09 1,646 1,647 1,570 1,593 128,100
2012/10/05 1,549 1,642 1,530 1,642 168,500
2012/10/04 1,533 1,670 1,518 1,558 293,300
2012/10/03 1,462 1,522 1,456 1,506 131,800
2012/10/02 1,380 1,510 1,377 1,475 255,600
2012/10/01 1,378 1,388 1,368 1,373 95,400
2012/09/28 1,369 1,398 1,353 1,377 143,100
2012/09/27 1,268 1,389 1,254 1,371 325,300
2012/09/26 1,234 1,257 1,222 1,251 35,200
2012/09/25 1,249 1,249 1,215 1,246 58,100
2012/09/24 1,268 1,268 1,231 1,255 86,000
2012/09/21 1,267 1,297 1,253 1,260 306,900
2012/09/20 1,159 1,175 1,145 1,147 39,800
2012/09/19 1,150 1,160 1,140 1,160 55,700
2012/09/18 1,078 1,160 1,057 1,150 68,000
2012/09/14 1,048 1,082 1,042 1,080 38,600
2012/09/13 993 1,022 991 1,022 20,500
2012/09/12 958 979 955 976 9,800
2012/09/11 959 960 948 960 7,600
2012/09/10 958 962 950 959 5,400
2012/09/07 932 962 932 958 9,900
2012/09/06 926 928 917 920 10,000
2012/09/05 942 952 926 928 10,200
2012/09/04 975 975 955 955 10,000
2012/09/03 981 993 975 975 6,300
2012/08/31 986 990 981 981 6,100
2012/08/30 1,000 1,000 991 991 3,600
2012/08/29 1,011 1,013 1,000 1,003 6,600
2012/08/28 1,029 1,029 1,000 1,011 11,100
2012/08/27 1,030 1,039 1,025 1,025 3,600
2012/08/24 1,030 1,033 1,030 1,030 4,300
2012/08/23 1,040 1,040 1,031 1,035 8,900
2012/08/22 1,034 1,039 1,025 1,033 18,000
2012/08/21 1,034 1,047 1,032 1,046 8,700
2012/08/20 1,053 1,053 1,034 1,034 11,200
2012/08/17 1,048 1,054 1,040 1,053 5,100
2012/08/16 1,042 1,049 1,042 1,048 4,600
2012/08/15 1,042 1,061 1,030 1,050 11,600
2012/08/14 1,034 1,048 1,034 1,042 9,200
2012/08/13 1,042 1,045 1,034 1,034 2,900
2012/08/10 1,045 1,045 1,030 1,042 15,500
2012/08/09 970 992 943 992 9,200
2012/08/08 963 970 942 970 11,900
2012/08/07 948 962 940 950 6,400
2012/08/06 946 951 925 951 7,400
2012/08/03 961 961 931 940 5,800
2012/08/02 941 963 924 948 6,800
2012/08/01 960 964 941 948 5,200
2012/07/31 935 960 924 958 11,700
2012/07/30 946 969 915 924 15,300
2012/07/27 944 957 932 946 15,100
2012/07/26 940 947 927 929 11,200
2012/07/25 989 989 940 940 16,200
2012/07/24 951 959 938 959 13,600
2012/07/23 993 993 963 963 7,900
2012/07/20 1,001 1,005 976 979 10,500
2012/07/19 997 1,014 992 1,001 9,400
2012/07/18 1,013 1,016 969 972 14,600
2012/07/17 1,024 1,034 1,008 1,020 7,200
2012/07/13 1,035 1,035 1,020 1,020 6,800
2012/07/12 1,023 1,038 1,022 1,035 8,200
2012/07/11 1,062 1,062 1,023 1,027 6,000
2012/07/10 1,050 1,066 1,031 1,032 10,300
2012/07/09 1,050 1,072 1,046 1,046 5,000
2012/07/06 1,062 1,085 1,062 1,067 9,800
2012/07/05 1,094 1,094 1,071 1,071 11,700
2012/07/04 1,078 1,091 1,075 1,076 8,100
2012/07/03 1,059 1,084 1,059 1,078 11,000
2012/07/02 1,059 1,070 1,051 1,058 12,600
2012/06/29 1,029 1,058 1,019 1,047 15,800
2012/06/28 1,006 1,032 1,006 1,023 10,000
2012/06/27 1,001 1,009 996 1,005 3,700
2012/06/26 993 1,014 993 995 9,600
2012/06/25 1,038 1,043 1,008 1,008 10,600
2012/06/22 1,006 1,015 1,005 1,008 4,500
2012/06/21 1,010 1,018 1,008 1,015 4,100
2012/06/20 989 1,006 989 997 6,200
2012/06/19 992 999 974 976 6,000
2012/06/18 976 999 973 995 6,900
2012/06/15 980 981 966 976 15,100
2012/06/14 955 979 938 977 7,200
2012/06/13 981 981 950 960 9,500
2012/06/12 963 979 944 976 10,100
2012/06/11 983 983 965 965 12,400
2012/06/08 980 982 963 973 18,300
2012/06/07 951 980 946 980 12,000
2012/06/06 930 942 929 942 8,100
2012/06/05 918 929 906 929 9,800
2012/06/04 939 955 916 916 12,000
2012/06/01 981 981 960 972 7,700
2012/05/31 1,004 1,004 978 981 12,200
2012/05/30 1,000 1,010 983 1,010 16,000
2012/05/29 956 988 940 988 16,600
2012/05/28 971 982 959 963 6,900
2012/05/25 1,000 1,000 973 977 17,900
2012/05/24 1,007 1,010 966 1,010 17,100
2012/05/23 1,030 1,030 998 1,008 13,800
2012/05/22 1,029 1,033 1,015 1,021 14,900
2012/05/21 969 1,023 969 1,020 21,100
2012/05/18 975 986 966 984 24,300
2012/05/17 983 1,018 982 1,005 21,400
2012/05/16 1,013 1,016 991 1,013 12,600
2012/05/15 1,037 1,037 994 1,019 20,800
2012/05/14 1,093 1,093 1,052 1,053 14,700
2012/05/11 1,138 1,138 1,095 1,095 23,700
2012/05/10 1,122 1,145 1,121 1,138 37,800
2012/05/09 1,050 1,139 1,027 1,089 28,100
2012/05/08 1,052 1,089 1,050 1,064 11,200
2012/05/07 1,072 1,083 1,041 1,050 29,800
2012/05/02 1,088 1,100 1,081 1,096 16,900
2012/05/01 1,092 1,100 1,081 1,095 18,000
2012/04/27 1,112 1,119 1,100 1,104 16,300
2012/04/26 1,122 1,131 1,097 1,102 14,600
2012/04/25 1,106 1,123 1,094 1,123 12,600
2012/04/24 1,114 1,119 1,104 1,109 10,300
2012/04/23 1,145 1,150 1,121 1,124 14,900
2012/04/20 1,145 1,147 1,130 1,138 8,600
2012/04/19 1,180 1,185 1,144 1,145 14,800
2012/04/18 1,136 1,165 1,135 1,158 29,100
2012/04/17 1,130 1,137 1,111 1,125 12,600
2012/04/16 1,147 1,147 1,099 1,100 16,200
2012/04/13 1,145 1,158 1,124 1,151 24,300
2012/04/12 1,100 1,116 1,077 1,116 25,300
2012/04/11 1,081 1,086 1,071 1,082 28,700
2012/04/10 1,093 1,116 1,093 1,103 48,000
2012/04/09 1,117 1,117 1,094 1,094 34,500
2012/04/06 1,116 1,125 1,115 1,120 20,900
2012/04/05 1,120 1,138 1,107 1,129 43,600
2012/04/04 1,188 1,205 1,116 1,120 47,100
2012/04/03 1,210 1,210 1,182 1,187 30,000
2012/04/02 1,235 1,247 1,222 1,222 33,300
2012/03/30 1,195 1,234 1,187 1,220 59,200
2012/03/29 1,178 1,200 1,171 1,193 44,700
2012/03/28 1,151 1,186 1,148 1,171 28,000
2012/03/27 1,185 1,203 1,170 1,203 53,900
2012/03/26 1,180 1,187 1,144 1,144 49,200
2012/03/23 1,120 1,201 1,115 1,181 65,900
2012/03/22 1,145 1,189 1,137 1,138 86,100
2012/03/21 1,187 1,193 1,150 1,150 41,800
2012/03/19 1,200 1,220 1,198 1,206 93,300
2012/03/16 1,126 1,187 1,111 1,175 68,000
2012/03/15 1,077 1,120 1,077 1,101 60,300
2012/03/14 1,065 1,095 1,065 1,069 40,200
2012/03/13 1,066 1,071 1,049 1,049 30,400
2012/03/12 1,069 1,078 1,057 1,057 46,200
2012/03/09 1,048 1,054 1,013 1,039 63,300
2012/03/08 1,040 1,045 980 1,030 27,500
2012/03/07 1,013 1,040 1,013 1,040 27,100
2012/03/06 1,035 1,048 1,035 1,039 26,600
2012/03/05 1,046 1,050 1,038 1,040 48,200
2012/03/02 1,045 1,051 1,031 1,035 20,000
2012/03/01 1,050 1,076 1,024 1,045 52,500
2012/02/29 1,048 1,054 1,038 1,050 21,800
2012/02/28 1,033 1,055 1,026 1,049 28,800
2012/02/27 1,081 1,081 1,051 1,058 23,100
2012/02/24 1,085 1,085 1,065 1,080 21,200
2012/02/23 1,022 1,093 1,010 1,093 51,700
2012/02/22 979 1,024 979 1,024 30,800
2012/02/21 987 987 954 977 17,800
2012/02/20 992 999 983 989 17,200
2012/02/17 984 991 980 991 21,800
2012/02/16 981 994 970 978 26,900
2012/02/15 967 1,005 966 990 57,800
2012/02/14 931 958 930 958 29,100
2012/02/13 926 938 920 933 20,800
2012/02/10 941 944 920 930 56,600
2012/02/09 869 959 860 926 185,300
2012/02/08 809 810 804 809 6,100
2012/02/07 808 809 807 808 6,300
2012/02/06 804 812 804 808 15,500
2012/02/03 798 805 798 802 9,400
2012/02/02 799 808 787 802 12,000
2012/02/01 802 810 795 798 8,200
2012/01/31 806 806 796 801 5,700
2012/01/30 799 812 798 801 10,900
2012/01/27 799 799 794 799 11,400
2012/01/26 797 801 793 795 7,500
2012/01/25 803 804 788 797 16,400
2012/01/24 788 802 788 788 10,400
2012/01/23 795 799 790 792 9,400
2012/01/20 768 798 762 798 14,100
2012/01/19 770 771 758 761 9,100
2012/01/18 770 774 761 766 8,100
2012/01/17 763 768 751 765 6,500
2012/01/16 760 764 757 763 8,900
2012/01/13 751 773 751 772 12,600
2012/01/12 754 765 751 751 14,900
2012/01/11 758 769 758 762 19,000
2012/01/10 757 760 750 760 10,000
2012/01/06 749 756 738 748 6,600
2012/01/05 749 751 745 749 12,400
2012/01/04 740 748 735 748 14,100

このページの先頭へ