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
2018/12/28 1,816 1,851 1,809 1,835 63,900
2018/12/27 1,880 1,880 1,814 1,853 94,200
2018/12/26 1,748 1,813 1,740 1,775 119,400
2018/12/25 1,764 1,793 1,735 1,750 120,700
2018/12/21 1,923 1,937 1,843 1,872 119,100
2018/12/20 2,009 2,011 1,920 1,943 66,700
2018/12/19 2,060 2,074 2,012 2,049 54,800
2018/12/18 2,100 2,116 2,057 2,060 49,400
2018/12/17 2,158 2,174 2,121 2,156 58,700
2018/12/14 2,236 2,236 2,153 2,160 64,600
2018/12/13 2,250 2,278 2,230 2,248 39,500
2018/12/12 2,248 2,291 2,207 2,239 44,700
2018/12/11 2,337 2,363 2,250 2,254 31,500
2018/12/10 2,316 2,383 2,283 2,346 60,800
2018/12/07 2,386 2,412 2,322 2,360 49,100
2018/12/06 2,429 2,429 2,352 2,386 91,600
2018/12/05 2,371 2,421 2,339 2,379 40,800
2018/12/04 2,435 2,449 2,400 2,421 54,400
2018/12/03 2,473 2,473 2,431 2,441 37,600
2018/11/30 2,398 2,444 2,387 2,436 65,100
2018/11/29 2,451 2,468 2,407 2,420 34,700
2018/11/28 2,366 2,413 2,342 2,412 50,500
2018/11/27 2,355 2,378 2,303 2,366 42,400
2018/11/26 2,286 2,357 2,281 2,336 36,800
2018/11/22 2,353 2,353 2,260 2,299 33,100
2018/11/21 2,276 2,334 2,237 2,304 42,000
2018/11/20 2,316 2,338 2,280 2,325 33,100
2018/11/19 2,291 2,394 2,291 2,366 69,700
2018/11/16 2,415 2,435 2,297 2,304 65,700
2018/11/15 2,425 2,490 2,417 2,427 40,100
2018/11/14 2,484 2,505 2,463 2,465 42,400
2018/11/13 2,507 2,510 2,472 2,483 43,400
2018/11/12 2,571 2,587 2,533 2,540 46,300
2018/11/09 2,548 2,667 2,540 2,588 128,900
2018/11/08 2,307 2,572 2,300 2,547 174,000
2018/11/07 2,240 2,305 2,212 2,240 102,900
2018/11/06 2,288 2,340 2,288 2,322 38,800
2018/11/05 2,260 2,300 2,233 2,281 42,500
2018/11/02 2,203 2,263 2,200 2,259 53,600
2018/11/01 2,185 2,216 2,172 2,180 55,300
2018/10/31 2,160 2,206 2,133 2,206 68,900
2018/10/30 2,026 2,120 1,999 2,110 115,500
2018/10/29 2,142 2,150 2,063 2,066 64,100
2018/10/26 2,202 2,211 2,132 2,140 55,200
2018/10/25 2,260 2,269 2,180 2,180 74,400
2018/10/24 2,302 2,316 2,245 2,305 100,300
2018/10/23 2,352 2,352 2,287 2,308 37,100
2018/10/22 2,315 2,377 2,308 2,359 44,400
2018/10/19 2,382 2,393 2,332 2,353 60,500
2018/10/18 2,430 2,446 2,399 2,414 45,800
2018/10/17 2,405 2,431 2,380 2,410 63,700
2018/10/16 2,350 2,368 2,310 2,354 37,000
2018/10/15 2,420 2,421 2,350 2,353 45,500
2018/10/12 2,378 2,441 2,378 2,414 55,900
2018/10/11 2,448 2,456 2,408 2,414 70,700
2018/10/10 2,535 2,569 2,513 2,559 29,500
2018/10/09 2,563 2,587 2,536 2,553 47,400
2018/10/05 2,502 2,580 2,502 2,557 58,500
2018/10/04 2,534 2,582 2,501 2,563 65,500
2018/10/03 2,574 2,596 2,537 2,544 31,900
2018/10/02 2,618 2,669 2,568 2,572 59,100
2018/10/01 2,603 2,652 2,582 2,631 35,900
2018/09/28 2,657 2,660 2,607 2,619 52,500
2018/09/27 2,675 2,675 2,606 2,620 62,500
2018/09/26 2,685 2,702 2,623 2,700 94,900
2018/09/25 2,697 2,747 2,670 2,740 113,600
2018/09/21 2,683 2,704 2,631 2,681 153,600
2018/09/20 2,671 2,703 2,629 2,702 159,000
2018/09/19 2,700 2,708 2,650 2,697 239,500
2018/09/18 2,560 2,700 2,520 2,663 594,400
2018/09/14 2,341 2,446 2,341 2,440 76,900
2018/09/13 2,301 2,350 2,292 2,320 15,000
2018/09/12 2,365 2,365 2,292 2,304 22,200
2018/09/11 2,347 2,361 2,330 2,353 24,600
2018/09/10 2,349 2,370 2,344 2,344 14,100
2018/09/07 2,330 2,353 2,310 2,346 20,500
2018/09/06 2,329 2,349 2,325 2,341 20,800
2018/09/05 2,390 2,391 2,355 2,361 18,700
2018/09/04 2,423 2,427 2,382 2,384 21,500
2018/09/03 2,457 2,457 2,401 2,423 18,300
2018/08/31 2,392 2,469 2,392 2,449 39,700
2018/08/30 2,408 2,438 2,407 2,427 38,900
2018/08/29 2,365 2,409 2,365 2,396 40,100
2018/08/28 2,347 2,369 2,342 2,369 38,200
2018/08/27 2,305 2,321 2,296 2,314 56,600
2018/08/24 2,294 2,305 2,281 2,305 27,000
2018/08/23 2,257 2,313 2,254 2,297 45,100
2018/08/22 2,197 2,261 2,189 2,256 36,400
2018/08/21 2,158 2,208 2,141 2,201 47,700
2018/08/20 2,199 2,199 2,155 2,155 27,300
2018/08/17 2,214 2,214 2,190 2,204 19,100
2018/08/16 2,247 2,247 2,200 2,214 21,200
2018/08/15 2,239 2,259 2,230 2,250 44,100
2018/08/14 2,172 2,279 2,163 2,239 54,900
2018/08/13 2,164 2,167 2,119 2,122 41,200
2018/08/10 2,193 2,214 2,182 2,196 23,300
2018/08/09 2,195 2,207 2,176 2,195 29,600
2018/08/08 2,198 2,222 2,197 2,202 19,900
2018/08/07 2,172 2,229 2,172 2,196 20,900
2018/08/06 2,212 2,224 2,180 2,192 29,800
2018/08/03 2,250 2,262 2,207 2,212 25,300
2018/08/02 2,269 2,301 2,234 2,245 49,600
2018/08/01 2,288 2,288 2,248 2,268 42,900
2018/07/31 2,311 2,324 2,271 2,280 51,000
2018/07/30 2,380 2,380 2,294 2,311 49,000
2018/07/27 2,382 2,403 2,358 2,366 38,700
2018/07/26 2,380 2,413 2,380 2,399 41,600
2018/07/25 2,350 2,372 2,342 2,369 27,200
2018/07/24 2,349 2,349 2,322 2,332 18,400
2018/07/23 2,314 2,356 2,309 2,334 24,900
2018/07/20 2,331 2,331 2,297 2,315 23,700
2018/07/19 2,312 2,334 2,311 2,328 24,400
2018/07/18 2,350 2,354 2,319 2,325 23,000
2018/07/17 2,330 2,363 2,330 2,338 27,800
2018/07/13 2,308 2,335 2,308 2,324 25,900
2018/07/12 2,289 2,297 2,265 2,285 29,300
2018/07/11 2,280 2,280 2,243 2,263 27,200
2018/07/10 2,299 2,318 2,282 2,282 31,700
2018/07/09 2,266 2,281 2,233 2,273 22,900
2018/07/06 2,250 2,272 2,240 2,265 51,900
2018/07/05 2,252 2,290 2,242 2,247 48,800
2018/07/04 2,226 2,266 2,212 2,254 48,700
2018/07/03 2,240 2,251 2,225 2,250 55,300
2018/07/02 2,256 2,299 2,237 2,240 28,400
2018/06/29 2,242 2,272 2,236 2,258 27,500
2018/06/28 2,261 2,266 2,241 2,250 37,600
2018/06/27 2,268 2,325 2,263 2,293 43,000
2018/06/26 2,287 2,300 2,259 2,282 39,300
2018/06/25 2,357 2,357 2,304 2,314 26,900
2018/06/22 2,335 2,359 2,281 2,359 95,500
2018/06/21 2,378 2,413 2,349 2,351 69,600
2018/06/20 2,311 2,360 2,289 2,358 52,200
2018/06/19 2,301 2,327 2,293 2,311 33,800
2018/06/18 2,280 2,319 2,280 2,309 29,100
2018/06/15 2,315 2,315 2,285 2,292 26,700
2018/06/14 2,332 2,354 2,294 2,302 27,500
2018/06/13 2,305 2,334 2,301 2,327 26,800
2018/06/12 2,311 2,334 2,269 2,295 51,200
2018/06/11 2,318 2,335 2,261 2,261 34,500
2018/06/08 2,401 2,415 2,317 2,318 71,100
2018/06/07 2,438 2,525 2,409 2,419 164,700
2018/06/06 2,387 2,444 2,385 2,394 121,600
2018/06/05 2,308 2,392 2,295 2,387 135,200
2018/06/04 2,263 2,280 2,254 2,278 34,900
2018/06/01 2,217 2,241 2,192 2,226 25,900
2018/05/31 2,190 2,225 2,184 2,217 48,600
2018/05/30 2,152 2,174 2,136 2,170 49,200
2018/05/29 2,207 2,211 2,148 2,152 24,400
2018/05/28 2,280 2,280 2,206 2,219 29,300
2018/05/25 2,280 2,287 2,243 2,250 86,900
2018/05/24 2,330 2,332 2,288 2,291 45,700
2018/05/23 2,349 2,355 2,327 2,337 24,700
2018/05/22 2,360 2,384 2,334 2,348 41,600
2018/05/21 2,366 2,406 2,352 2,354 43,900
2018/05/18 2,361 2,364 2,340 2,348 30,400
2018/05/17 2,388 2,388 2,342 2,366 39,500
2018/05/16 2,379 2,393 2,365 2,377 46,100
2018/05/15 2,359 2,396 2,352 2,365 74,600
2018/05/14 2,229 2,358 2,224 2,353 91,300
2018/05/11 2,276 2,352 2,276 2,338 49,000
2018/05/10 2,268 2,299 2,264 2,293 14,300
2018/05/09 2,310 2,310 2,270 2,278 23,200
2018/05/08 2,270 2,310 2,263 2,299 32,400
2018/05/07 2,280 2,280 2,256 2,271 16,400
2018/05/02 2,307 2,308 2,280 2,288 16,000
2018/05/01 2,317 2,320 2,292 2,306 21,900
2018/04/27 2,340 2,340 2,284 2,312 26,300
2018/04/26 2,311 2,338 2,311 2,326 24,600
2018/04/25 2,312 2,327 2,288 2,324 25,500
2018/04/24 2,297 2,320 2,290 2,313 44,000
2018/04/23 2,270 2,291 2,260 2,280 25,700
2018/04/20 2,216 2,252 2,207 2,250 35,000
2018/04/19 2,222 2,222 2,189 2,218 34,300
2018/04/18 2,198 2,216 2,183 2,206 23,200
2018/04/17 2,188 2,238 2,188 2,202 29,100
2018/04/16 2,157 2,198 2,157 2,188 51,500
2018/04/13 2,177 2,206 2,177 2,197 20,300
2018/04/12 2,208 2,208 2,159 2,163 36,500
2018/04/11 2,174 2,209 2,174 2,197 26,400
2018/04/10 2,153 2,198 2,136 2,195 45,400
2018/04/09 2,165 2,183 2,135 2,157 49,100
2018/04/06 2,182 2,187 2,147 2,163 56,700
2018/04/05 2,186 2,210 2,169 2,187 43,300
2018/04/04 2,166 2,191 2,147 2,186 33,600
2018/04/03 2,126 2,165 2,093 2,160 50,800
2018/04/02 2,203 2,211 2,154 2,155 39,700
2018/03/30 2,187 2,222 2,187 2,214 38,200
2018/03/29 2,158 2,183 2,148 2,173 35,900
2018/03/28 2,130 2,155 2,105 2,155 50,300
2018/03/27 2,180 2,193 2,163 2,193 58,500
2018/03/26 2,121 2,139 2,085 2,139 80,400
2018/03/23 2,170 2,175 2,129 2,141 93,100
2018/03/22 2,199 2,209 2,183 2,209 40,500
2018/03/20 2,149 2,202 2,136 2,199 55,300
2018/03/19 2,199 2,199 2,125 2,168 72,600
2018/03/16 2,233 2,233 2,199 2,204 53,200
2018/03/15 2,261 2,261 2,202 2,233 44,900
2018/03/14 2,262 2,273 2,256 2,262 50,900
2018/03/13 2,254 2,273 2,242 2,273 34,400
2018/03/12 2,230 2,262 2,229 2,256 37,000
2018/03/09 2,222 2,240 2,187 2,212 64,400
2018/03/08 2,207 2,218 2,186 2,216 40,600
2018/03/07 2,238 2,240 2,188 2,191 63,200
2018/03/06 2,250 2,260 2,216 2,227 45,200
2018/03/05 2,268 2,268 2,221 2,228 61,300
2018/03/02 2,250 2,294 2,241 2,278 46,300
2018/03/01 2,344 2,349 2,296 2,307 57,400
2018/02/28 2,355 2,400 2,353 2,355 66,900
2018/02/27 2,340 2,383 2,340 2,375 71,000
2018/02/26 2,345 2,350 2,311 2,336 50,000
2018/02/23 2,344 2,344 2,305 2,325 69,800
2018/02/22 2,350 2,379 2,310 2,345 75,700
2018/02/21 2,291 2,325 2,282 2,305 52,500
2018/02/20 2,270 2,302 2,240 2,296 51,800
2018/02/19 2,247 2,279 2,244 2,278 44,100
2018/02/16 2,242 2,292 2,242 2,246 53,900
2018/02/15 2,213 2,243 2,152 2,237 141,400
2018/02/14 2,143 2,251 2,141 2,212 147,300
2018/02/13 2,263 2,300 2,141 2,147 176,300
2018/02/09 2,171 2,263 2,171 2,252 146,700
2018/02/08 2,196 2,261 2,195 2,243 102,500
2018/02/07 2,234 2,271 2,193 2,193 103,800
2018/02/06 2,183 2,200 2,116 2,184 230,000
2018/02/05 2,290 2,340 2,290 2,333 114,100
2018/02/02 2,392 2,416 2,359 2,389 63,300
2018/02/01 2,328 2,400 2,328 2,398 78,600
2018/01/31 2,323 2,361 2,310 2,325 90,700
2018/01/30 2,373 2,377 2,335 2,353 118,600
2018/01/29 2,323 2,382 2,323 2,372 100,500
2018/01/26 2,328 2,346 2,322 2,326 59,100
2018/01/25 2,349 2,349 2,323 2,333 51,800
2018/01/24 2,374 2,380 2,344 2,354 57,600
2018/01/23 2,348 2,378 2,341 2,371 57,400
2018/01/22 2,315 2,361 2,315 2,345 82,300
2018/01/19 2,331 2,357 2,320 2,327 82,500
2018/01/18 2,420 2,422 2,344 2,352 101,500
2018/01/17 2,438 2,461 2,394 2,402 92,700
2018/01/16 2,425 2,449 2,401 2,439 78,300
2018/01/15 2,444 2,466 2,395 2,405 134,000
2018/01/12 2,379 2,430 2,377 2,380 120,200
2018/01/11 2,401 2,415 2,350 2,373 155,700
2018/01/10 2,443 2,468 2,394 2,412 137,400
2018/01/09 2,470 2,470 2,385 2,433 243,400
2018/01/05 2,512 2,525 2,475 2,481 95,000
2018/01/04 2,516 2,530 2,482 2,513 152,700

このページの先頭へ