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
2016/12/30 2,090 2,111 2,080 2,097 39,900
2016/12/29 2,148 2,148 2,086 2,090 55,700
2016/12/28 2,130 2,167 2,126 2,152 27,600
2016/12/27 2,130 2,158 2,113 2,130 44,000
2016/12/26 2,158 2,172 2,134 2,136 42,700
2016/12/22 2,176 2,177 2,136 2,158 41,300
2016/12/21 2,178 2,195 2,165 2,176 36,200
2016/12/20 2,163 2,170 2,141 2,162 97,200
2016/12/19 2,212 2,212 2,149 2,163 98,900
2016/12/16 2,145 2,212 2,145 2,212 100,900
2016/12/15 2,158 2,171 2,129 2,135 45,900
2016/12/14 2,152 2,178 2,140 2,158 46,400
2016/12/13 2,087 2,142 2,063 2,140 67,800
2016/12/12 2,102 2,118 2,067 2,087 69,100
2016/12/09 2,102 2,106 2,057 2,097 95,400
2016/12/08 2,137 2,140 2,095 2,115 96,800
2016/12/07 2,105 2,140 2,094 2,115 102,600
2016/12/06 2,128 2,137 2,099 2,123 114,500
2016/12/05 2,136 2,160 2,121 2,144 97,000
2016/12/02 2,113 2,165 2,108 2,149 99,300
2016/12/01 2,100 2,140 2,090 2,112 83,400
2016/11/30 2,089 2,143 2,079 2,094 92,300
2016/11/29 2,041 2,104 2,041 2,075 85,100
2016/11/28 2,021 2,044 2,009 2,041 45,200
2016/11/25 2,041 2,077 2,028 2,039 83,100
2016/11/24 2,020 2,056 2,019 2,042 88,500
2016/11/22 1,998 2,020 1,986 2,004 69,700
2016/11/21 1,940 1,989 1,940 1,987 54,100
2016/11/18 1,929 1,961 1,929 1,938 51,200
2016/11/17 1,909 1,930 1,892 1,926 33,400
2016/11/16 1,895 1,931 1,895 1,923 69,500
2016/11/15 1,878 1,896 1,853 1,885 55,000
2016/11/14 1,830 1,883 1,830 1,871 56,900
2016/11/11 1,860 1,900 1,831 1,841 83,000
2016/11/10 1,776 1,855 1,769 1,850 111,600
2016/11/09 1,825 1,830 1,690 1,696 98,300
2016/11/08 1,846 1,850 1,810 1,825 30,800
2016/11/07 1,815 1,837 1,814 1,826 77,600
2016/11/04 1,789 1,816 1,765 1,801 116,500
2016/11/02 1,791 1,794 1,779 1,790 58,000
2016/11/01 1,732 1,815 1,732 1,804 88,700
2016/10/31 1,719 1,766 1,705 1,758 93,500
2016/10/28 1,758 1,777 1,747 1,749 63,400
2016/10/27 1,772 1,780 1,750 1,758 26,900
2016/10/26 1,764 1,769 1,754 1,768 27,200
2016/10/25 1,745 1,766 1,745 1,764 38,500
2016/10/24 1,747 1,756 1,732 1,739 46,000
2016/10/21 1,761 1,770 1,740 1,747 69,800
2016/10/20 1,745 1,766 1,745 1,754 57,000
2016/10/19 1,721 1,749 1,721 1,742 36,400
2016/10/18 1,698 1,718 1,689 1,714 40,200
2016/10/17 1,680 1,694 1,669 1,688 37,600
2016/10/14 1,676 1,687 1,662 1,675 29,200
2016/10/13 1,692 1,710 1,679 1,685 49,800
2016/10/12 1,716 1,724 1,691 1,692 36,900
2016/10/11 1,733 1,758 1,712 1,716 39,900
2016/10/07 1,726 1,753 1,719 1,737 39,800
2016/10/06 1,749 1,777 1,743 1,743 78,400
2016/10/05 1,698 1,736 1,685 1,722 85,500
2016/10/04 1,653 1,694 1,653 1,691 66,000
2016/10/03 1,659 1,671 1,643 1,646 20,500
2016/09/30 1,641 1,651 1,605 1,651 51,300
2016/09/29 1,639 1,676 1,635 1,660 45,900
2016/09/28 1,628 1,646 1,603 1,622 39,200
2016/09/27 1,628 1,659 1,578 1,658 67,300
2016/09/26 1,674 1,674 1,644 1,648 44,900
2016/09/23 1,661 1,678 1,647 1,659 63,500
2016/09/21 1,649 1,676 1,619 1,674 58,800
2016/09/20 1,635 1,669 1,624 1,635 37,400
2016/09/16 1,648 1,658 1,629 1,643 58,700
2016/09/15 1,658 1,672 1,638 1,665 46,400
2016/09/14 1,640 1,668 1,635 1,641 26,400
2016/09/13 1,672 1,682 1,636 1,645 55,700
2016/09/12 1,669 1,685 1,644 1,663 67,200
2016/09/09 1,686 1,700 1,675 1,677 58,300
2016/09/08 1,682 1,707 1,672 1,705 95,900
2016/09/07 1,679 1,690 1,639 1,658 69,900
2016/09/06 1,650 1,688 1,649 1,674 71,200
2016/09/05 1,618 1,641 1,615 1,636 62,300
2016/09/02 1,581 1,618 1,581 1,596 51,300
2016/09/01 1,573 1,600 1,550 1,597 37,300
2016/08/31 1,536 1,579 1,536 1,579 57,200
2016/08/30 1,542 1,562 1,527 1,538 14,900
2016/08/29 1,538 1,566 1,532 1,541 32,300
2016/08/26 1,529 1,532 1,493 1,518 52,000
2016/08/25 1,524 1,540 1,500 1,523 33,400
2016/08/24 1,505 1,525 1,489 1,500 62,500
2016/08/23 1,498 1,519 1,490 1,502 26,500
2016/08/22 1,520 1,530 1,480 1,513 25,200
2016/08/19 1,477 1,526 1,477 1,515 56,200
2016/08/18 1,438 1,476 1,430 1,462 81,600
2016/08/17 1,427 1,449 1,427 1,443 51,300
2016/08/16 1,443 1,458 1,427 1,429 91,500
2016/08/15 1,540 1,540 1,450 1,451 125,900
2016/08/12 1,573 1,586 1,557 1,575 24,000
2016/08/10 1,564 1,589 1,564 1,589 17,700
2016/08/09 1,580 1,588 1,551 1,559 40,500
2016/08/08 1,565 1,618 1,565 1,600 20,200
2016/08/05 1,559 1,583 1,547 1,561 19,600
2016/08/04 1,546 1,581 1,536 1,578 24,100
2016/08/03 1,570 1,571 1,533 1,535 41,100
2016/08/02 1,585 1,618 1,582 1,586 34,500
2016/08/01 1,613 1,619 1,590 1,594 36,600
2016/07/29 1,617 1,640 1,585 1,630 42,300
2016/07/28 1,636 1,650 1,613 1,621 39,100
2016/07/27 1,630 1,667 1,628 1,653 42,400
2016/07/26 1,621 1,639 1,621 1,634 37,400
2016/07/25 1,632 1,646 1,617 1,631 45,000
2016/07/22 1,615 1,637 1,606 1,630 22,600
2016/07/21 1,635 1,662 1,625 1,628 25,000
2016/07/20 1,667 1,667 1,611 1,626 46,200
2016/07/19 1,665 1,667 1,638 1,660 39,500
2016/07/15 1,660 1,693 1,659 1,664 48,900
2016/07/14 1,601 1,633 1,601 1,620 47,000
2016/07/13 1,649 1,671 1,611 1,621 53,400
2016/07/12 1,575 1,611 1,571 1,595 57,300
2016/07/11 1,511 1,575 1,511 1,558 47,600
2016/07/08 1,489 1,508 1,477 1,488 36,900
2016/07/07 1,500 1,528 1,484 1,488 45,300
2016/07/06 1,503 1,506 1,474 1,498 71,200
2016/07/05 1,530 1,538 1,503 1,534 46,500
2016/07/04 1,534 1,549 1,525 1,542 37,900
2016/07/01 1,570 1,574 1,536 1,542 47,800
2016/06/30 1,585 1,597 1,546 1,555 54,600
2016/06/29 1,560 1,587 1,555 1,571 47,100
2016/06/28 1,500 1,551 1,481 1,546 51,600
2016/06/27 1,545 1,575 1,520 1,527 85,300
2016/06/24 1,702 1,711 1,511 1,546 103,100
2016/06/23 1,671 1,688 1,660 1,681 38,100
2016/06/22 1,705 1,709 1,667 1,686 55,400
2016/06/21 1,710 1,727 1,676 1,714 43,700
2016/06/20 1,662 1,763 1,662 1,720 88,700
2016/06/17 1,731 1,754 1,635 1,635 192,400
2016/06/16 1,769 1,800 1,692 1,694 90,500
2016/06/15 1,772 1,803 1,759 1,786 60,600
2016/06/14 1,788 1,826 1,750 1,774 71,100
2016/06/13 1,850 1,869 1,794 1,799 81,200
2016/06/10 1,881 1,904 1,855 1,879 71,500
2016/06/09 1,920 1,942 1,896 1,899 70,300
2016/06/08 1,829 1,901 1,825 1,901 81,400
2016/06/07 1,828 1,842 1,804 1,812 63,600
2016/06/06 1,805 1,814 1,790 1,805 53,500
2016/06/03 1,823 1,843 1,820 1,835 43,000
2016/06/02 1,855 1,855 1,818 1,823 42,300
2016/06/01 1,881 1,907 1,854 1,862 60,500
2016/05/31 1,893 1,933 1,881 1,909 117,100
2016/05/30 1,864 1,898 1,847 1,894 47,300
2016/05/27 1,844 1,844 1,823 1,836 52,200
2016/05/26 1,834 1,843 1,818 1,830 46,900
2016/05/25 1,869 1,879 1,813 1,827 103,100
2016/05/24 1,876 1,895 1,853 1,855 27,500
2016/05/23 1,866 1,888 1,846 1,876 44,400
2016/05/20 1,847 1,877 1,836 1,872 38,900
2016/05/19 1,849 1,856 1,824 1,831 71,100
2016/05/18 1,837 1,878 1,800 1,812 109,800
2016/05/17 1,822 1,828 1,780 1,821 85,400
2016/05/16 1,858 1,873 1,793 1,804 114,600
2016/05/13 1,931 1,940 1,863 1,866 70,200
2016/05/12 1,911 1,932 1,881 1,931 41,600
2016/05/11 2,049 2,070 1,930 1,947 142,600
2016/05/10 1,899 1,925 1,864 1,895 65,100
2016/05/09 1,855 1,932 1,844 1,890 65,900
2016/05/06 1,851 1,861 1,795 1,806 74,200
2016/05/02 1,868 1,895 1,828 1,832 120,100
2016/04/28 2,091 2,103 1,957 1,964 141,400
2016/04/27 2,045 2,096 2,028 2,091 43,300
2016/04/26 2,015 2,084 2,010 2,055 81,200
2016/04/25 2,120 2,120 2,008 2,012 114,000
2016/04/22 2,141 2,161 2,103 2,156 25,200
2016/04/21 2,173 2,196 2,151 2,159 32,300
2016/04/20 2,120 2,152 2,106 2,123 41,100
2016/04/19 2,111 2,130 2,086 2,107 27,000
2016/04/18 2,134 2,144 2,041 2,048 54,100
2016/04/15 2,226 2,231 2,188 2,212 27,400
2016/04/14 2,232 2,237 2,196 2,232 27,600
2016/04/13 2,156 2,194 2,148 2,185 24,100
2016/04/12 2,087 2,154 2,066 2,144 27,300
2016/04/11 2,156 2,156 2,065 2,109 23,600
2016/04/08 2,106 2,190 2,079 2,156 47,000
2016/04/07 2,149 2,180 2,131 2,156 27,200
2016/04/06 2,061 2,170 2,060 2,153 46,400
2016/04/05 2,179 2,179 2,093 2,098 33,300
2016/04/04 2,152 2,220 2,147 2,190 42,600
2016/04/01 2,248 2,248 2,137 2,163 48,700
2016/03/31 2,250 2,270 2,228 2,233 43,400
2016/03/30 2,316 2,316 2,255 2,265 41,800
2016/03/29 2,332 2,340 2,286 2,301 31,800
2016/03/28 2,351 2,389 2,332 2,357 28,200
2016/03/25 2,404 2,404 2,338 2,351 24,900
2016/03/24 2,317 2,415 2,317 2,383 92,000
2016/03/23 2,370 2,370 2,300 2,317 38,000
2016/03/22 2,368 2,397 2,342 2,370 29,100
2016/03/18 2,345 2,378 2,282 2,335 50,600
2016/03/17 2,306 2,360 2,261 2,330 64,800
2016/03/16 2,243 2,306 2,243 2,291 46,300
2016/03/15 2,283 2,287 2,212 2,228 45,400
2016/03/14 2,271 2,316 2,247 2,303 33,300
2016/03/11 2,153 2,232 2,138 2,222 50,500
2016/03/10 2,103 2,165 2,103 2,163 23,700
2016/03/09 2,095 2,099 2,060 2,076 38,100
2016/03/08 2,126 2,158 2,062 2,123 48,200
2016/03/07 2,174 2,180 2,132 2,140 17,500
2016/03/04 2,148 2,195 2,143 2,156 39,400
2016/03/03 2,150 2,157 2,124 2,139 22,900
2016/03/02 2,100 2,176 2,097 2,157 28,400
2016/03/01 2,022 2,068 2,010 2,058 25,300
2016/02/29 2,173 2,193 2,016 2,018 57,100
2016/02/26 2,123 2,173 2,114 2,136 50,800
2016/02/25 2,099 2,154 2,098 2,123 27,200
2016/02/24 2,021 2,080 2,005 2,066 37,500
2016/02/23 2,075 2,107 2,050 2,055 45,200
2016/02/22 2,040 2,073 2,035 2,065 13,300
2016/02/19 2,092 2,092 2,043 2,056 48,300
2016/02/18 2,113 2,145 2,090 2,114 36,100
2016/02/17 2,038 2,082 2,027 2,063 44,500
2016/02/16 2,039 2,080 1,949 2,035 80,200
2016/02/15 1,956 2,026 1,951 1,999 89,100
2016/02/12 1,921 2,011 1,907 1,922 61,300
2016/02/10 2,127 2,151 1,990 2,017 60,600
2016/02/09 2,258 2,258 2,121 2,122 95,400
2016/02/08 2,207 2,365 2,207 2,358 45,800
2016/02/05 2,255 2,304 2,233 2,255 38,000
2016/02/04 2,275 2,323 2,256 2,292 44,900
2016/02/03 2,317 2,344 2,272 2,314 39,100
2016/02/02 2,358 2,382 2,342 2,367 80,500
2016/02/01 2,486 2,507 2,355 2,357 80,200
2016/01/29 2,501 2,525 2,401 2,492 53,400
2016/01/28 2,449 2,550 2,427 2,538 59,300
2016/01/27 2,389 2,493 2,385 2,449 30,400
2016/01/26 2,331 2,365 2,312 2,350 32,700
2016/01/25 2,449 2,449 2,370 2,386 24,500
2016/01/22 2,290 2,406 2,261 2,399 54,100
2016/01/21 2,270 2,338 2,225 2,225 64,100
2016/01/20 2,400 2,412 2,302 2,304 37,400
2016/01/19 2,341 2,437 2,341 2,428 50,700
2016/01/18 2,315 2,348 2,276 2,341 38,300
2016/01/15 2,431 2,469 2,375 2,397 43,300
2016/01/14 2,439 2,439 2,388 2,417 29,600
2016/01/13 2,414 2,490 2,414 2,489 35,500
2016/01/12 2,481 2,490 2,383 2,406 69,500
2016/01/08 2,560 2,600 2,510 2,522 70,000
2016/01/07 2,640 2,679 2,568 2,580 76,600
2016/01/06 2,668 2,714 2,631 2,652 52,700
2016/01/05 2,640 2,687 2,611 2,683 73,100
2016/01/04 2,702 2,704 2,635 2,654 53,100

このページの先頭へ