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 |