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
2019/12/30 2,038 2,045 2,015 2,030 51,500
2019/12/27 2,038 2,056 2,031 2,052 58,000
2019/12/26 2,010 2,029 2,004 2,029 57,100
2019/12/25 2,040 2,045 2,002 2,014 68,600
2019/12/24 2,000 2,031 1,996 2,027 81,400
2019/12/23 2,050 2,050 1,992 2,000 118,100
2019/12/20 1,984 2,027 1,984 2,015 107,000
2019/12/19 2,005 2,012 1,981 1,982 101,100
2019/12/18 2,030 2,035 2,014 2,022 68,400
2019/12/17 2,039 2,051 2,016 2,030 57,800
2019/12/16 2,080 2,080 2,016 2,038 115,400
2019/12/13 2,102 2,106 2,069 2,072 133,000
2019/12/12 2,096 2,100 2,056 2,070 96,100
2019/12/11 2,100 2,109 2,074 2,096 99,100
2019/12/10 2,099 2,112 2,078 2,106 77,500
2019/12/09 2,101 2,120 2,093 2,120 88,800
2019/12/06 2,073 2,093 2,055 2,092 86,400
2019/12/05 2,089 2,105 2,051 2,068 179,400
2019/12/04 2,041 2,072 2,038 2,071 111,700
2019/12/03 2,018 2,053 2,000 2,042 81,600
2019/12/02 2,010 2,044 2,010 2,036 110,200
2019/11/29 1,999 2,011 1,971 1,993 75,400
2019/11/28 2,019 2,023 1,985 2,001 76,900
2019/11/27 1,954 2,010 1,954 2,002 104,700
2019/11/26 1,967 1,986 1,948 1,968 80,200
2019/11/25 1,922 1,947 1,917 1,946 75,100
2019/11/22 1,875 1,927 1,867 1,902 94,900
2019/11/21 1,924 1,924 1,856 1,884 124,900
2019/11/20 1,950 1,965 1,924 1,926 76,900
2019/11/19 1,940 1,955 1,918 1,955 53,100
2019/11/18 1,970 1,970 1,925 1,937 92,400
2019/11/15 1,915 1,969 1,908 1,955 103,700
2019/11/14 2,020 2,029 1,908 1,918 274,500
2019/11/13 1,982 2,036 1,971 2,019 216,800
2019/11/12 1,978 1,983 1,950 1,981 103,000
2019/11/11 1,987 1,987 1,961 1,981 142,000
2019/11/08 1,939 1,980 1,931 1,961 160,900
2019/11/07 1,895 1,918 1,878 1,916 74,000
2019/11/06 1,880 1,899 1,864 1,891 73,800
2019/11/05 1,855 1,882 1,842 1,867 88,100
2019/11/01 1,830 1,843 1,823 1,831 42,400
2019/10/31 1,875 1,875 1,830 1,850 56,300
2019/10/30 1,877 1,888 1,848 1,867 104,500
2019/10/29 1,877 1,885 1,859 1,870 56,700
2019/10/28 1,878 1,884 1,848 1,866 52,400
2019/10/25 1,845 1,867 1,834 1,865 87,400
2019/10/24 1,846 1,848 1,824 1,836 41,800
2019/10/23 1,862 1,868 1,819 1,835 101,100
2019/10/21 1,828 1,847 1,820 1,840 42,900
2019/10/18 1,803 1,830 1,798 1,820 67,600
2019/10/17 1,784 1,797 1,778 1,791 55,900
2019/10/16 1,823 1,839 1,788 1,792 80,900
2019/10/15 1,820 1,826 1,797 1,800 57,800
2019/10/11 1,778 1,797 1,752 1,784 84,800
2019/10/10 1,768 1,770 1,731 1,764 40,900
2019/10/09 1,745 1,764 1,731 1,764 49,800
2019/10/08 1,727 1,764 1,706 1,763 99,900
2019/10/07 1,740 1,744 1,712 1,724 74,100
2019/10/04 1,759 1,765 1,728 1,738 70,400
2019/10/03 1,768 1,768 1,741 1,754 63,900
2019/10/02 1,774 1,811 1,766 1,806 60,100
2019/10/01 1,763 1,799 1,763 1,795 70,200
2019/09/30 1,778 1,798 1,745 1,751 84,100
2019/09/27 1,812 1,815 1,783 1,799 134,200
2019/09/26 1,823 1,862 1,823 1,838 223,400
2019/09/25 1,790 1,812 1,773 1,804 130,600
2019/09/24 1,792 1,822 1,777 1,783 143,200
2019/09/20 1,776 1,791 1,762 1,788 128,700
2019/09/19 1,744 1,772 1,738 1,758 124,500
2019/09/18 1,750 1,776 1,733 1,754 146,500
2019/09/17 1,735 1,750 1,710 1,731 127,000
2019/09/13 1,808 1,808 1,744 1,754 235,400
2019/09/12 1,817 1,829 1,790 1,790 121,500
2019/09/11 1,769 1,796 1,764 1,796 109,100
2019/09/10 1,759 1,767 1,746 1,759 79,400
2019/09/09 1,750 1,761 1,736 1,749 72,800
2019/09/06 1,708 1,758 1,704 1,749 135,600
2019/09/05 1,681 1,730 1,675 1,717 142,000
2019/09/04 1,656 1,680 1,643 1,668 61,400
2019/09/03 1,671 1,679 1,656 1,675 42,700
2019/09/02 1,670 1,695 1,665 1,671 39,600
2019/08/30 1,639 1,683 1,634 1,683 114,400
2019/08/29 1,667 1,667 1,601 1,612 90,600
2019/08/28 1,656 1,661 1,622 1,657 94,800
2019/08/27 1,691 1,692 1,648 1,650 109,200
2019/08/26 1,660 1,691 1,652 1,674 120,600
2019/08/23 1,697 1,722 1,688 1,719 110,700
2019/08/22 1,713 1,729 1,676 1,682 120,400
2019/08/21 1,683 1,698 1,670 1,693 85,900
2019/08/20 1,670 1,689 1,659 1,680 67,800
2019/08/19 1,689 1,690 1,658 1,659 96,500
2019/08/16 1,649 1,675 1,647 1,660 85,500
2019/08/15 1,620 1,660 1,590 1,649 199,500
2019/08/14 1,762 1,763 1,654 1,668 307,500
2019/08/13 1,562 1,628 1,562 1,603 116,600
2019/08/09 1,566 1,566 1,547 1,561 82,800
2019/08/08 1,552 1,568 1,543 1,555 73,400
2019/08/07 1,558 1,571 1,545 1,547 68,900
2019/08/06 1,487 1,559 1,475 1,559 152,900
2019/08/05 1,574 1,583 1,532 1,558 96,900
2019/08/02 1,630 1,639 1,578 1,592 121,700
2019/08/01 1,651 1,679 1,651 1,675 55,000
2019/07/31 1,658 1,665 1,648 1,648 60,200
2019/07/30 1,653 1,673 1,653 1,663 64,500
2019/07/29 1,681 1,681 1,646 1,653 59,800
2019/07/26 1,688 1,691 1,670 1,673 85,100
2019/07/25 1,722 1,722 1,679 1,706 116,300
2019/07/24 1,658 1,694 1,644 1,686 129,800
2019/07/23 1,590 1,641 1,590 1,629 87,900
2019/07/22 1,571 1,592 1,567 1,585 71,400
2019/07/19 1,543 1,577 1,543 1,571 72,800
2019/07/18 1,551 1,552 1,516 1,525 115,000
2019/07/17 1,571 1,585 1,551 1,569 72,900
2019/07/16 1,595 1,608 1,580 1,581 65,100
2019/07/12 1,630 1,631 1,598 1,598 74,000
2019/07/11 1,616 1,635 1,613 1,626 49,600
2019/07/10 1,612 1,628 1,598 1,612 73,900
2019/07/09 1,622 1,639 1,618 1,618 71,900
2019/07/08 1,628 1,633 1,616 1,619 60,200
2019/07/05 1,633 1,640 1,615 1,626 48,500
2019/07/04 1,613 1,640 1,612 1,635 58,800
2019/07/03 1,617 1,630 1,605 1,612 93,900
2019/07/02 1,620 1,622 1,596 1,620 98,900
2019/07/01 1,595 1,614 1,576 1,614 113,500
2019/06/28 1,551 1,580 1,547 1,555 100,900
2019/06/27 1,533 1,553 1,526 1,552 103,500
2019/06/26 1,511 1,538 1,504 1,511 91,900
2019/06/25 1,529 1,536 1,503 1,507 74,200
2019/06/24 1,509 1,512 1,489 1,507 58,100
2019/06/21 1,491 1,523 1,478 1,490 195,400
2019/06/20 1,481 1,495 1,469 1,488 112,600
2019/06/19 1,432 1,478 1,431 1,478 160,000
2019/06/18 1,448 1,455 1,412 1,412 128,500
2019/06/17 1,469 1,472 1,448 1,448 85,000
2019/06/14 1,469 1,481 1,460 1,469 69,400
2019/06/13 1,500 1,502 1,462 1,467 113,400
2019/06/12 1,530 1,536 1,521 1,522 61,400
2019/06/11 1,507 1,538 1,498 1,530 66,700
2019/06/10 1,509 1,522 1,501 1,507 90,300
2019/06/07 1,469 1,503 1,469 1,492 93,400
2019/06/06 1,508 1,515 1,466 1,466 85,000
2019/06/05 1,505 1,517 1,489 1,508 106,000
2019/06/04 1,440 1,479 1,433 1,478 112,300
2019/06/03 1,468 1,470 1,412 1,423 178,800
2019/05/31 1,506 1,518 1,486 1,494 102,000
2019/05/30 1,514 1,519 1,487 1,517 214,400
2019/05/29 1,542 1,549 1,512 1,533 126,600
2019/05/28 1,559 1,569 1,545 1,561 165,000
2019/05/27 1,551 1,567 1,531 1,550 187,600
2019/05/24 1,582 1,582 1,540 1,556 150,900
2019/05/23 1,572 1,605 1,565 1,577 170,600
2019/05/22 1,590 1,612 1,572 1,577 181,300
2019/05/21 1,565 1,589 1,549 1,573 134,500
2019/05/20 1,581 1,613 1,562 1,577 141,400
2019/05/17 1,573 1,590 1,540 1,587 167,900
2019/05/16 1,582 1,582 1,547 1,552 146,600
2019/05/15 1,591 1,602 1,549 1,601 123,200
2019/05/14 1,501 1,582 1,490 1,563 171,400
2019/05/13 1,686 1,701 1,661 1,666 77,800
2019/05/10 1,668 1,721 1,652 1,704 136,300
2019/05/09 1,716 1,722 1,668 1,668 148,100
2019/05/08 1,757 1,766 1,723 1,726 125,100
2019/05/07 1,794 1,823 1,786 1,786 117,600
2019/04/26 1,804 1,804 1,771 1,799 130,100
2019/04/25 1,824 1,827 1,804 1,818 95,400
2019/04/24 1,870 1,870 1,824 1,825 85,100
2019/04/23 1,875 1,882 1,856 1,865 67,100
2019/04/22 1,884 1,889 1,865 1,882 56,100
2019/04/19 1,890 1,903 1,875 1,881 42,700
2019/04/18 1,940 1,940 1,875 1,882 115,000
2019/04/17 1,949 1,963 1,929 1,940 65,000
2019/04/16 1,965 1,971 1,933 1,939 64,800
2019/04/15 1,980 2,027 1,979 1,988 109,300
2019/04/12 1,916 1,961 1,898 1,952 105,500
2019/04/11 1,899 1,916 1,890 1,896 54,800
2019/04/10 1,912 1,924 1,894 1,894 85,700
2019/04/09 1,910 1,935 1,910 1,931 95,700
2019/04/08 1,987 1,987 1,913 1,915 119,900
2019/04/05 2,024 2,025 1,977 1,982 129,200
2019/04/04 2,058 2,093 2,020 2,024 152,000
2019/04/03 2,068 2,097 2,053 2,063 199,600
2019/04/02 2,062 2,082 2,028 2,034 159,700
2019/04/01 2,060 2,066 2,029 2,037 82,700
2019/03/29 2,025 2,058 1,998 2,047 131,300
2019/03/28 2,008 2,038 1,966 2,027 97,800
2019/03/27 1,981 2,052 1,962 2,047 294,500
2019/03/26 1,958 2,011 1,958 1,978 246,200
2019/03/25 1,960 1,960 1,917 1,941 100,000
2019/03/22 1,943 1,984 1,939 1,983 150,900
2019/03/20 1,891 1,940 1,890 1,939 108,200
2019/03/19 1,898 1,898 1,877 1,886 89,800
2019/03/18 1,850 1,896 1,844 1,896 112,600
2019/03/15 1,837 1,852 1,821 1,822 98,500
2019/03/14 1,861 1,861 1,825 1,827 86,300
2019/03/13 1,895 1,895 1,840 1,850 111,200
2019/03/12 1,906 1,912 1,882 1,895 88,000
2019/03/11 1,884 1,897 1,857 1,874 71,500
2019/03/08 1,912 1,917 1,865 1,887 94,700
2019/03/07 1,993 1,993 1,935 1,949 81,800
2019/03/06 2,020 2,020 1,996 1,996 55,700
2019/03/05 2,026 2,027 1,999 2,017 75,400
2019/03/04 2,039 2,049 2,020 2,045 52,300
2019/03/01 2,050 2,089 2,033 2,033 76,000
2019/02/28 2,048 2,067 2,040 2,062 72,500
2019/02/27 2,047 2,075 2,043 2,069 58,700
2019/02/26 2,050 2,059 2,033 2,046 43,300
2019/02/25 2,088 2,089 2,038 2,052 53,100
2019/02/22 2,067 2,084 2,052 2,060 41,300
2019/02/21 2,078 2,078 2,047 2,075 77,800
2019/02/20 2,082 2,100 2,052 2,054 38,900
2019/02/19 2,058 2,089 2,046 2,083 59,500
2019/02/18 2,040 2,065 2,030 2,045 36,200
2019/02/15 2,020 2,028 1,992 2,017 37,600
2019/02/14 2,044 2,061 2,025 2,032 69,100
2019/02/13 2,012 2,058 1,988 2,054 74,400
2019/02/12 1,939 1,992 1,921 1,987 74,300
2019/02/08 1,933 1,962 1,904 1,921 113,400
2019/02/07 2,004 2,020 1,966 2,003 67,600
2019/02/06 2,031 2,031 1,989 2,004 57,500
2019/02/05 2,008 2,041 1,994 2,038 78,600
2019/02/04 1,943 2,012 1,933 1,995 79,900
2019/02/01 1,926 1,970 1,918 1,930 92,200
2019/01/31 1,930 1,945 1,904 1,918 82,900
2019/01/30 1,970 1,979 1,921 1,921 63,300
2019/01/29 1,980 1,986 1,939 1,974 91,300
2019/01/28 2,011 2,017 1,980 1,984 45,000
2019/01/25 2,007 2,042 1,977 1,993 81,600
2019/01/24 1,953 2,001 1,905 1,994 89,600
2019/01/23 1,933 1,984 1,913 1,951 69,900
2019/01/22 1,981 1,984 1,949 1,963 82,100
2019/01/21 1,950 1,998 1,945 1,968 94,400
2019/01/18 1,942 1,948 1,898 1,909 59,000
2019/01/17 1,959 1,959 1,884 1,911 78,200
2019/01/16 1,865 1,910 1,853 1,888 72,400
2019/01/15 1,809 1,868 1,781 1,854 78,200
2019/01/11 1,813 1,843 1,769 1,804 97,400
2019/01/10 1,795 1,871 1,785 1,832 82,700
2019/01/09 1,834 1,847 1,788 1,798 144,800
2019/01/08 1,858 1,858 1,811 1,829 58,700
2019/01/07 1,830 1,882 1,818 1,855 87,100
2019/01/04 1,756 1,773 1,706 1,766 101,600

このページの先頭へ