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
2015/12/30 2,790 2,790 2,722 2,729 31,400
2015/12/29 2,716 2,799 2,700 2,790 23,100
2015/12/28 2,740 2,795 2,700 2,704 41,100
2015/12/25 2,797 2,800 2,709 2,718 50,000
2015/12/24 2,816 2,841 2,785 2,793 52,400
2015/12/22 2,820 2,845 2,802 2,823 88,000
2015/12/21 2,780 2,811 2,750 2,798 57,100
2015/12/18 2,767 2,850 2,759 2,807 113,400
2015/12/17 2,828 2,837 2,766 2,775 82,200
2015/12/16 2,800 2,818 2,767 2,804 55,900
2015/12/15 2,844 2,844 2,774 2,778 75,400
2015/12/14 2,740 2,845 2,740 2,827 93,000
2015/12/11 2,750 2,801 2,723 2,792 82,100
2015/12/10 2,799 2,805 2,777 2,800 72,100
2015/12/09 2,835 2,857 2,816 2,849 68,100
2015/12/08 2,815 2,861 2,790 2,847 84,200
2015/12/07 2,822 2,859 2,805 2,815 62,700
2015/12/04 2,824 2,849 2,768 2,811 80,500
2015/12/03 2,828 2,889 2,828 2,855 103,400
2015/12/02 2,921 2,923 2,789 2,866 163,000
2015/12/01 2,801 2,937 2,801 2,905 294,300
2015/11/30 2,608 2,659 2,596 2,659 52,900
2015/11/27 2,579 2,628 2,579 2,609 37,400
2015/11/26 2,599 2,603 2,564 2,579 71,900
2015/11/25 2,635 2,635 2,603 2,611 44,300
2015/11/24 2,730 2,730 2,650 2,672 84,300
2015/11/20 2,720 2,739 2,691 2,732 70,900
2015/11/19 2,736 2,780 2,660 2,724 121,600
2015/11/18 2,661 2,718 2,661 2,696 58,500
2015/11/17 2,656 2,685 2,656 2,666 47,000
2015/11/16 2,603 2,658 2,603 2,649 29,700
2015/11/13 2,618 2,690 2,603 2,665 43,200
2015/11/12 2,654 2,682 2,653 2,667 39,600
2015/11/11 2,654 2,690 2,653 2,682 30,500
2015/11/10 2,629 2,666 2,612 2,647 28,300
2015/11/09 2,635 2,687 2,634 2,675 44,900
2015/11/06 2,639 2,660 2,584 2,635 45,800
2015/11/05 2,528 2,657 2,528 2,641 70,800
2015/11/04 2,480 2,573 2,480 2,528 47,100
2015/11/02 2,435 2,490 2,381 2,471 50,800
2015/10/30 2,389 2,449 2,389 2,434 13,800
2015/10/29 2,444 2,456 2,361 2,400 43,100
2015/10/28 2,459 2,498 2,429 2,444 16,400
2015/10/27 2,475 2,485 2,455 2,458 15,600
2015/10/26 2,478 2,500 2,451 2,495 30,500
2015/10/23 2,497 2,498 2,453 2,453 24,700
2015/10/22 2,458 2,458 2,428 2,441 23,300
2015/10/21 2,412 2,492 2,412 2,477 39,800
2015/10/20 2,403 2,433 2,403 2,423 9,000
2015/10/19 2,413 2,423 2,379 2,404 21,800
2015/10/16 2,443 2,464 2,417 2,417 22,000
2015/10/15 2,360 2,447 2,360 2,441 26,000
2015/10/14 2,406 2,406 2,350 2,358 35,100
2015/10/13 2,429 2,430 2,384 2,401 19,500
2015/10/09 2,396 2,429 2,396 2,429 28,200
2015/10/08 2,401 2,427 2,361 2,389 35,800
2015/10/07 2,420 2,435 2,386 2,401 30,400
2015/10/06 2,425 2,461 2,406 2,420 25,300
2015/10/05 2,397 2,420 2,377 2,416 23,500
2015/10/02 2,321 2,397 2,319 2,397 17,800
2015/10/01 2,314 2,360 2,282 2,350 48,100
2015/09/30 2,231 2,298 2,211 2,286 30,400
2015/09/29 2,248 2,248 2,198 2,204 22,300
2015/09/28 2,218 2,300 2,182 2,279 27,500
2015/09/25 2,207 2,271 2,175 2,252 48,300
2015/09/24 2,212 2,262 2,160 2,193 50,700
2015/09/18 2,283 2,332 2,239 2,276 40,900
2015/09/17 2,253 2,290 2,253 2,283 28,000
2015/09/16 2,290 2,298 2,253 2,283 17,400
2015/09/15 2,282 2,324 2,256 2,259 23,300
2015/09/14 2,301 2,327 2,258 2,270 31,500
2015/09/11 2,254 2,308 2,254 2,286 43,900
2015/09/10 2,225 2,318 2,172 2,304 46,000
2015/09/09 2,250 2,281 2,221 2,272 80,300
2015/09/08 2,147 2,241 2,147 2,162 131,100
2015/09/07 2,222 2,222 2,154 2,168 45,600
2015/09/04 2,334 2,334 2,240 2,257 56,400
2015/09/03 2,358 2,367 2,302 2,307 26,300
2015/09/02 2,241 2,344 2,203 2,298 110,000
2015/09/01 2,340 2,340 2,275 2,287 35,200
2015/08/31 2,350 2,390 2,332 2,363 34,700
2015/08/28 2,325 2,370 2,324 2,345 33,100
2015/08/27 2,281 2,304 2,252 2,257 35,500
2015/08/26 2,175 2,239 2,143 2,231 110,700
2015/08/25 2,078 2,276 2,060 2,143 87,900
2015/08/24 2,320 2,392 2,265 2,275 76,100
2015/08/21 2,395 2,465 2,354 2,413 66,600
2015/08/20 2,460 2,515 2,440 2,469 36,200
2015/08/19 2,501 2,505 2,471 2,482 39,500
2015/08/18 2,534 2,540 2,498 2,509 30,700
2015/08/17 2,571 2,571 2,529 2,549 24,900
2015/08/14 2,503 2,590 2,501 2,552 60,300
2015/08/13 2,513 2,526 2,465 2,513 45,000
2015/08/12 2,633 2,633 2,508 2,520 68,200
2015/08/11 2,616 2,673 2,582 2,660 66,500
2015/08/10 2,531 2,599 2,521 2,595 46,400
2015/08/07 2,510 2,548 2,501 2,525 34,500
2015/08/06 2,500 2,530 2,475 2,510 50,600
2015/08/05 2,463 2,516 2,443 2,491 71,800
2015/08/04 2,435 2,467 2,394 2,463 70,500
2015/08/03 2,417 2,483 2,406 2,435 141,800
2015/07/31 2,600 2,619 2,572 2,617 53,200
2015/07/30 2,589 2,610 2,551 2,579 36,600
2015/07/29 2,582 2,607 2,540 2,569 28,400
2015/07/28 2,561 2,620 2,529 2,610 46,500
2015/07/27 2,617 2,657 2,570 2,576 66,700
2015/07/24 2,682 2,695 2,653 2,677 60,200
2015/07/23 2,616 2,676 2,593 2,668 46,200
2015/07/22 2,628 2,644 2,557 2,592 54,400
2015/07/21 2,615 2,668 2,611 2,621 41,500
2015/07/17 2,595 2,637 2,578 2,592 38,500
2015/07/16 2,599 2,604 2,563 2,587 48,100
2015/07/15 2,577 2,638 2,560 2,578 65,000
2015/07/14 2,528 2,569 2,500 2,558 54,400
2015/07/13 2,391 2,484 2,391 2,466 51,400
2015/07/10 2,451 2,473 2,372 2,374 90,200
2015/07/09 2,380 2,452 2,310 2,446 113,200
2015/07/08 2,540 2,545 2,417 2,421 92,400
2015/07/07 2,517 2,543 2,514 2,524 52,400
2015/07/06 2,528 2,528 2,478 2,486 96,100
2015/07/03 2,633 2,633 2,554 2,563 96,700
2015/07/02 2,670 2,735 2,624 2,633 108,800
2015/07/01 2,639 2,689 2,626 2,643 112,900
2015/06/30 2,557 2,626 2,557 2,619 110,000
2015/06/29 2,510 2,610 2,510 2,573 76,700
2015/06/26 2,667 2,669 2,599 2,610 47,200
2015/06/25 2,686 2,686 2,630 2,632 65,500
2015/06/24 2,581 2,727 2,579 2,693 175,500
2015/06/23 2,530 2,573 2,507 2,560 90,000
2015/06/22 2,500 2,548 2,481 2,492 71,700
2015/06/19 2,474 2,555 2,470 2,537 95,600
2015/06/18 2,499 2,499 2,435 2,460 42,100
2015/06/17 2,430 2,473 2,403 2,449 84,300
2015/06/16 2,460 2,487 2,450 2,466 53,400
2015/06/15 2,500 2,518 2,448 2,499 43,100
2015/06/12 2,539 2,584 2,512 2,525 75,000
2015/06/11 2,580 2,620 2,505 2,512 70,700
2015/06/10 2,500 2,575 2,500 2,541 120,700
2015/06/09 2,520 2,532 2,493 2,498 99,100
2015/06/08 2,459 2,534 2,459 2,518 103,900
2015/06/05 2,420 2,457 2,391 2,430 79,800
2015/06/04 2,385 2,450 2,376 2,423 114,100
2015/06/03 2,356 2,410 2,356 2,404 107,300
2015/06/02 2,315 2,369 2,279 2,362 101,800
2015/06/01 2,233 2,319 2,229 2,308 90,000
2015/05/29 2,257 2,262 2,233 2,233 90,000
2015/05/28 2,260 2,269 2,218 2,224 46,300
2015/05/27 2,278 2,293 2,248 2,266 63,500
2015/05/26 2,294 2,299 2,280 2,288 26,200
2015/05/25 2,295 2,298 2,273 2,291 35,900
2015/05/22 2,235 2,278 2,234 2,273 58,200
2015/05/21 2,278 2,278 2,232 2,232 52,800
2015/05/20 2,250 2,295 2,250 2,259 74,400
2015/05/19 2,239 2,258 2,230 2,234 38,300
2015/05/18 2,231 2,263 2,205 2,217 54,500
2015/05/15 2,214 2,280 2,201 2,263 80,600
2015/05/14 2,200 2,204 2,177 2,195 29,900
2015/05/13 2,159 2,215 2,146 2,206 57,000
2015/05/12 2,149 2,163 2,133 2,159 48,100
2015/05/11 2,174 2,200 2,111 2,149 81,600
2015/05/08 2,164 2,216 2,146 2,174 100,200
2015/05/07 2,165 2,216 2,152 2,164 77,700
2015/05/01 2,139 2,163 2,124 2,150 55,900
2015/04/30 2,120 2,154 2,120 2,130 41,300
2015/04/28 2,134 2,187 2,134 2,174 45,600
2015/04/27 2,151 2,180 2,150 2,174 20,700
2015/04/24 2,183 2,194 2,153 2,164 67,500
2015/04/23 2,239 2,246 2,202 2,206 23,400
2015/04/22 2,203 2,238 2,195 2,214 39,100
2015/04/21 2,250 2,268 2,196 2,203 66,900
2015/04/20 2,210 2,286 2,204 2,245 94,700
2015/04/17 2,228 2,259 2,194 2,224 86,100
2015/04/16 2,172 2,232 2,172 2,227 88,800
2015/04/15 2,148 2,195 2,142 2,172 54,700
2015/04/14 2,152 2,167 2,134 2,166 31,400
2015/04/13 2,133 2,159 2,093 2,139 36,100
2015/04/10 2,116 2,133 2,070 2,124 78,500
2015/04/09 2,157 2,176 2,115 2,119 68,500
2015/04/08 2,096 2,208 2,086 2,177 201,200
2015/04/07 2,066 2,097 2,047 2,059 56,400
2015/04/06 2,070 2,079 2,060 2,075 24,500
2015/04/03 2,067 2,092 2,052 2,092 31,400
2015/04/02 2,051 2,082 2,051 2,069 32,800
2015/04/01 2,051 2,079 2,034 2,067 85,400
2015/03/31 2,045 2,102 2,040 2,083 75,500
2015/03/30 2,013 2,058 1,988 2,045 84,200
2015/03/27 2,090 2,120 2,040 2,053 55,900
2015/03/26 2,102 2,127 2,085 2,103 68,200
2015/03/25 2,150 2,150 2,111 2,131 38,400
2015/03/24 2,132 2,161 2,120 2,126 40,700
2015/03/23 2,153 2,153 2,120 2,133 81,600
2015/03/20 2,201 2,211 2,157 2,174 80,200
2015/03/19 2,160 2,245 2,158 2,221 139,100
2015/03/18 2,127 2,171 2,121 2,167 69,400
2015/03/17 2,110 2,139 2,106 2,128 78,700
2015/03/16 2,070 2,115 2,069 2,102 84,700
2015/03/13 2,062 2,097 2,032 2,053 111,600
2015/03/12 2,022 2,062 2,022 2,043 72,700
2015/03/11 2,001 2,020 1,971 2,011 54,700
2015/03/10 2,025 2,041 2,011 2,027 61,300
2015/03/09 1,999 2,022 1,990 2,017 58,300
2015/03/06 1,995 2,020 1,985 2,015 63,700
2015/03/05 1,966 1,995 1,966 1,981 56,500
2015/03/04 1,963 1,985 1,946 1,967 62,600
2015/03/03 1,994 2,015 1,957 1,966 75,600
2015/03/02 1,975 2,017 1,963 2,002 67,900
2015/02/27 2,028 2,028 1,968 1,976 83,800
2015/02/26 2,000 2,030 1,999 2,021 59,100
2015/02/25 2,006 2,024 1,997 2,000 52,000
2015/02/24 1,985 2,031 1,983 2,006 106,000
2015/02/23 1,973 2,006 1,973 1,985 88,700
2015/02/20 1,940 1,968 1,933 1,951 57,900
2015/02/19 1,944 1,954 1,922 1,948 88,900
2015/02/18 1,930 1,956 1,900 1,904 109,300
2015/02/17 1,889 1,929 1,887 1,916 113,100
2015/02/16 1,850 1,907 1,850 1,877 59,300
2015/02/13 1,880 1,894 1,844 1,849 79,200
2015/02/12 1,843 1,892 1,823 1,885 101,600
2015/02/10 1,833 1,858 1,819 1,832 65,500
2015/02/09 1,780 1,835 1,770 1,798 103,700
2015/02/06 1,860 1,860 1,824 1,840 44,800
2015/02/05 1,830 1,882 1,801 1,857 93,100
2015/02/04 1,823 1,845 1,809 1,813 55,000
2015/02/03 1,830 1,840 1,819 1,827 83,400
2015/02/02 1,808 1,812 1,786 1,807 48,400
2015/01/30 1,840 1,840 1,807 1,813 36,000
2015/01/29 1,839 1,839 1,805 1,812 30,400
2015/01/28 1,821 1,830 1,804 1,817 37,000
2015/01/27 1,835 1,864 1,835 1,841 56,000
2015/01/26 1,809 1,832 1,809 1,824 29,700
2015/01/23 1,817 1,834 1,802 1,833 61,200
2015/01/22 1,804 1,804 1,764 1,792 57,700
2015/01/21 1,832 1,832 1,791 1,794 37,100
2015/01/20 1,794 1,827 1,778 1,825 91,200
2015/01/19 1,760 1,787 1,760 1,778 48,800
2015/01/16 1,763 1,773 1,726 1,744 61,500
2015/01/15 1,770 1,791 1,769 1,782 22,600
2015/01/14 1,815 1,822 1,763 1,773 64,200
2015/01/13 1,791 1,825 1,783 1,809 96,600
2015/01/09 1,788 1,807 1,778 1,790 58,700
2015/01/08 1,756 1,788 1,756 1,775 73,600
2015/01/07 1,705 1,752 1,705 1,735 48,600
2015/01/06 1,730 1,732 1,715 1,719 49,900
2015/01/05 1,717 1,767 1,702 1,755 72,400

このページの先頭へ