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
2020/12/30 2,199 2,247 2,178 2,221 86,300
2020/12/29 2,162 2,207 2,162 2,199 73,400
2020/12/28 2,140 2,164 2,130 2,163 77,500
2020/12/25 2,182 2,183 2,134 2,140 78,100
2020/12/24 2,135 2,191 2,118 2,155 86,600
2020/12/23 2,143 2,148 2,113 2,137 74,000
2020/12/22 2,130 2,143 2,111 2,111 84,400
2020/12/21 2,140 2,162 2,130 2,155 74,600
2020/12/18 2,166 2,180 2,150 2,165 87,500
2020/12/17 2,161 2,192 2,132 2,184 110,300
2020/12/16 2,198 2,205 2,172 2,182 76,400
2020/12/15 2,191 2,230 2,161 2,214 148,500
2020/12/14 2,198 2,233 2,198 2,206 70,000
2020/12/11 2,210 2,222 2,197 2,205 57,300
2020/12/10 2,225 2,225 2,205 2,210 88,900
2020/12/09 2,245 2,272 2,234 2,253 60,800
2020/12/08 2,232 2,264 2,216 2,248 80,700
2020/12/07 2,283 2,294 2,231 2,234 86,300
2020/12/04 2,290 2,320 2,238 2,243 82,900
2020/12/03 2,240 2,273 2,224 2,260 84,900
2020/12/02 2,270 2,276 2,234 2,244 93,100
2020/12/01 2,234 2,271 2,218 2,253 100,100
2020/11/30 2,251 2,290 2,230 2,242 104,300
2020/11/27 2,275 2,295 2,248 2,276 81,700
2020/11/26 2,237 2,308 2,222 2,291 90,100
2020/11/25 2,255 2,304 2,242 2,242 90,400
2020/11/24 2,245 2,297 2,217 2,237 130,000
2020/11/20 2,196 2,229 2,176 2,195 113,900
2020/11/19 2,237 2,245 2,204 2,207 129,900
2020/11/18 2,234 2,264 2,197 2,230 183,900
2020/11/17 2,301 2,303 2,256 2,279 142,200
2020/11/16 2,438 2,439 2,289 2,291 154,500
2020/11/13 2,382 2,538 2,369 2,462 213,100
2020/11/12 2,342 2,374 2,326 2,336 100,200
2020/11/11 2,380 2,385 2,337 2,342 98,600
2020/11/10 2,370 2,375 2,333 2,354 102,100
2020/11/09 2,353 2,385 2,334 2,360 60,900
2020/11/06 2,340 2,359 2,314 2,332 85,500
2020/11/05 2,279 2,338 2,273 2,337 134,900
2020/11/04 2,260 2,298 2,239 2,279 97,500
2020/11/02 2,224 2,268 2,224 2,246 69,400
2020/10/30 2,250 2,253 2,219 2,226 72,100
2020/10/29 2,235 2,262 2,222 2,253 46,000
2020/10/28 2,250 2,265 2,245 2,262 42,100
2020/10/27 2,216 2,259 2,195 2,259 53,900
2020/10/26 2,240 2,267 2,236 2,249 47,500
2020/10/23 2,228 2,257 2,199 2,243 59,600
2020/10/22 2,238 2,245 2,197 2,215 61,200
2020/10/21 2,206 2,251 2,195 2,241 80,700
2020/10/20 2,213 2,228 2,204 2,215 52,000
2020/10/19 2,178 2,222 2,166 2,216 55,800
2020/10/16 2,210 2,218 2,175 2,178 52,300
2020/10/15 2,227 2,227 2,188 2,215 47,800
2020/10/14 2,223 2,223 2,164 2,205 35,400
2020/10/13 2,212 2,236 2,195 2,229 39,300
2020/10/12 2,204 2,221 2,189 2,203 41,600
2020/10/09 2,195 2,222 2,143 2,210 58,300
2020/10/08 2,175 2,215 2,161 2,198 74,200
2020/10/07 2,154 2,164 2,136 2,146 42,100
2020/10/06 2,177 2,204 2,167 2,171 58,800
2020/10/05 2,107 2,176 2,107 2,150 41,100
2020/10/02 2,145 2,165 2,096 2,104 86,200
2020/09/30 2,200 2,205 2,153 2,162 66,900
2020/09/29 2,212 2,239 2,194 2,222 59,400
2020/09/28 2,170 2,238 2,170 2,236 88,900
2020/09/25 2,195 2,216 2,150 2,170 139,100
2020/09/24 2,185 2,212 2,160 2,162 73,100
2020/09/23 2,165 2,197 2,150 2,185 80,500
2020/09/18 2,197 2,210 2,185 2,187 73,500
2020/09/17 2,182 2,211 2,173 2,198 53,100
2020/09/16 2,170 2,195 2,155 2,173 64,900
2020/09/15 2,219 2,222 2,172 2,193 46,100
2020/09/14 2,151 2,207 2,151 2,201 60,500
2020/09/11 2,129 2,148 2,094 2,139 50,500
2020/09/10 2,083 2,132 2,076 2,106 56,000
2020/09/09 2,051 2,109 2,040 2,097 64,300
2020/09/08 2,033 2,098 2,033 2,089 59,400
2020/09/07 1,978 2,042 1,974 2,027 43,200
2020/09/04 1,980 1,987 1,937 1,985 66,200
2020/09/03 2,064 2,064 2,010 2,010 36,800
2020/09/02 2,025 2,044 2,001 2,032 49,000
2020/09/01 1,950 2,064 1,947 2,035 110,600
2020/08/31 1,925 1,985 1,925 1,949 45,500
2020/08/28 1,960 1,969 1,908 1,921 39,500
2020/08/27 1,989 1,990 1,938 1,952 25,300
2020/08/26 1,972 1,972 1,941 1,960 22,700
2020/08/25 1,948 1,972 1,941 1,972 38,000
2020/08/24 1,880 1,925 1,876 1,912 36,600
2020/08/21 1,901 1,911 1,876 1,879 42,700
2020/08/20 1,910 1,922 1,886 1,906 36,800
2020/08/19 1,885 1,916 1,878 1,916 44,200
2020/08/18 1,910 1,915 1,885 1,901 49,500
2020/08/17 1,895 1,932 1,884 1,929 34,700
2020/08/14 1,886 1,923 1,874 1,896 63,200
2020/08/13 1,918 1,927 1,853 1,879 166,900
2020/08/12 1,992 1,992 1,960 1,987 36,900
2020/08/11 1,949 1,968 1,919 1,960 46,000
2020/08/07 1,916 1,928 1,898 1,917 42,700
2020/08/06 1,912 1,921 1,893 1,915 33,400
2020/08/05 1,946 1,952 1,906 1,924 39,200
2020/08/04 1,934 2,012 1,934 1,948 59,200
2020/08/03 1,861 1,905 1,861 1,895 27,600
2020/07/31 1,939 1,939 1,853 1,853 42,000
2020/07/30 1,969 1,969 1,923 1,942 33,900
2020/07/29 2,007 2,007 1,944 1,970 34,200
2020/07/28 2,030 2,096 2,012 2,022 49,600
2020/07/27 1,960 2,009 1,932 2,009 42,100
2020/07/22 1,949 1,983 1,935 1,975 69,100
2020/07/21 1,970 1,970 1,947 1,964 68,700
2020/07/20 1,971 1,973 1,925 1,968 28,000
2020/07/17 1,962 1,990 1,955 1,966 43,400
2020/07/16 2,022 2,022 1,997 2,002 25,400
2020/07/15 2,040 2,063 2,011 2,028 32,300
2020/07/14 2,031 2,038 2,015 2,037 18,200
2020/07/13 2,032 2,051 2,017 2,047 29,100
2020/07/10 2,024 2,029 1,995 1,995 40,800
2020/07/09 2,030 2,056 2,022 2,034 26,300
2020/07/08 2,046 2,092 2,035 2,035 31,300
2020/07/07 2,094 2,105 2,053 2,076 38,400
2020/07/06 2,046 2,097 2,046 2,081 42,900
2020/07/03 2,031 2,054 2,014 2,046 19,600
2020/07/02 2,048 2,054 2,017 2,038 46,900
2020/07/01 2,081 2,107 2,042 2,045 45,300
2020/06/30 2,063 2,117 2,063 2,080 47,300
2020/06/29 2,059 2,095 2,043 2,048 34,400
2020/06/26 2,071 2,104 2,071 2,100 42,400
2020/06/25 2,081 2,094 2,049 2,068 55,300
2020/06/24 2,121 2,141 2,086 2,086 61,300
2020/06/23 2,046 2,122 2,044 2,106 82,900
2020/06/22 2,048 2,061 2,037 2,044 43,600
2020/06/19 2,106 2,110 2,058 2,074 86,500
2020/06/18 2,146 2,146 2,104 2,118 36,900
2020/06/17 2,142 2,195 2,139 2,151 81,400
2020/06/16 2,176 2,180 2,106 2,119 107,500
2020/06/15 2,169 2,185 2,110 2,110 102,400
2020/06/12 2,183 2,183 2,120 2,152 111,700
2020/06/11 2,267 2,299 2,233 2,233 104,600
2020/06/10 2,284 2,307 2,256 2,267 145,400
2020/06/09 2,255 2,262 2,226 2,262 93,400
2020/06/08 2,200 2,250 2,200 2,241 139,900
2020/06/05 2,165 2,189 2,138 2,184 109,800
2020/06/04 2,169 2,169 2,127 2,154 76,600
2020/06/03 2,120 2,155 2,120 2,148 107,100
2020/06/02 2,075 2,103 2,052 2,100 103,500
2020/06/01 2,078 2,088 1,983 2,069 76,300
2020/05/29 2,062 2,084 2,048 2,078 131,300
2020/05/28 2,040 2,061 2,029 2,061 120,500
2020/05/27 1,990 2,024 1,980 2,020 85,600
2020/05/26 1,960 1,989 1,949 1,988 74,100
2020/05/25 1,953 1,956 1,936 1,954 44,000
2020/05/22 1,930 1,944 1,910 1,925 58,500
2020/05/21 1,941 1,943 1,913 1,915 68,400
2020/05/20 1,924 1,939 1,918 1,938 62,100
2020/05/19 1,936 1,937 1,910 1,920 55,200
2020/05/18 1,906 1,928 1,878 1,916 59,300
2020/05/15 1,920 1,929 1,888 1,916 83,300
2020/05/14 1,905 1,953 1,875 1,884 188,300
2020/05/13 1,818 1,864 1,802 1,837 67,400
2020/05/12 1,835 1,850 1,806 1,850 69,200
2020/05/11 1,776 1,807 1,768 1,806 74,000
2020/05/08 1,773 1,783 1,743 1,758 60,100
2020/05/07 1,744 1,761 1,734 1,750 45,200
2020/05/01 1,749 1,757 1,730 1,744 54,800
2020/04/30 1,756 1,780 1,749 1,749 81,600
2020/04/28 1,695 1,717 1,669 1,708 57,500
2020/04/27 1,680 1,689 1,662 1,683 46,700
2020/04/24 1,686 1,686 1,638 1,655 66,700
2020/04/23 1,633 1,666 1,629 1,666 60,800
2020/04/22 1,627 1,650 1,608 1,614 68,300
2020/04/21 1,659 1,675 1,639 1,667 43,700
2020/04/20 1,719 1,719 1,682 1,682 55,600
2020/04/17 1,699 1,723 1,680 1,698 89,300
2020/04/16 1,606 1,676 1,600 1,670 87,600
2020/04/15 1,636 1,643 1,598 1,611 101,000
2020/04/14 1,651 1,658 1,618 1,639 61,700
2020/04/13 1,692 1,693 1,637 1,643 58,300
2020/04/10 1,690 1,702 1,642 1,691 77,600
2020/04/09 1,655 1,675 1,635 1,663 89,300
2020/04/08 1,630 1,652 1,616 1,624 130,600
2020/04/07 1,599 1,618 1,553 1,603 87,500
2020/04/06 1,428 1,546 1,428 1,530 100,400
2020/04/03 1,483 1,514 1,439 1,449 87,700
2020/04/02 1,460 1,498 1,460 1,476 62,500
2020/04/01 1,505 1,555 1,464 1,477 69,500
2020/03/31 1,541 1,577 1,494 1,514 67,600
2020/03/30 1,495 1,538 1,461 1,538 103,500
2020/03/27 1,576 1,630 1,554 1,605 150,700
2020/03/26 1,565 1,565 1,510 1,537 121,600
2020/03/25 1,600 1,600 1,520 1,577 163,500
2020/03/24 1,516 1,529 1,475 1,526 121,100
2020/03/23 1,455 1,499 1,401 1,491 144,400
2020/03/19 1,442 1,489 1,401 1,488 159,500
2020/03/18 1,441 1,450 1,385 1,385 148,000
2020/03/17 1,275 1,436 1,257 1,426 137,300
2020/03/16 1,417 1,417 1,310 1,318 121,900
2020/03/13 1,320 1,368 1,285 1,327 266,000
2020/03/12 1,451 1,518 1,424 1,425 240,000
2020/03/11 1,500 1,529 1,452 1,452 171,300
2020/03/10 1,307 1,470 1,307 1,459 222,200
2020/03/09 1,537 1,545 1,457 1,457 201,400
2020/03/06 1,605 1,610 1,554 1,568 135,400
2020/03/05 1,659 1,663 1,617 1,625 102,800
2020/03/04 1,605 1,647 1,599 1,619 151,200
2020/03/03 1,677 1,702 1,620 1,620 173,600
2020/03/02 1,553 1,652 1,550 1,622 195,100
2020/02/28 1,602 1,647 1,578 1,587 287,500
2020/02/27 1,745 1,771 1,701 1,704 169,600
2020/02/26 1,719 1,756 1,717 1,755 114,500
2020/02/25 1,727 1,788 1,721 1,755 170,100
2020/02/21 1,838 1,856 1,829 1,829 110,200
2020/02/20 1,876 1,876 1,833 1,844 76,800
2020/02/19 1,827 1,864 1,827 1,847 83,500
2020/02/18 1,826 1,833 1,811 1,814 88,600
2020/02/17 1,846 1,853 1,821 1,830 132,600
2020/02/14 1,860 1,868 1,846 1,860 66,400
2020/02/13 1,890 1,890 1,819 1,877 160,900
2020/02/12 1,908 1,926 1,895 1,901 98,200
2020/02/10 1,886 1,907 1,873 1,888 73,700
2020/02/07 1,910 1,919 1,888 1,901 64,800
2020/02/06 1,865 1,921 1,865 1,900 87,600
2020/02/05 1,882 1,896 1,849 1,857 81,300
2020/02/04 1,832 1,855 1,830 1,843 72,300
2020/02/03 1,810 1,846 1,801 1,824 112,700
2020/01/31 1,847 1,886 1,847 1,874 83,500
2020/01/30 1,888 1,895 1,842 1,857 102,500
2020/01/29 1,883 1,909 1,878 1,888 78,700
2020/01/28 1,846 1,891 1,837 1,879 179,300
2020/01/27 1,925 1,937 1,892 1,892 253,900
2020/01/24 2,028 2,043 1,987 2,000 87,500
2020/01/23 2,066 2,075 2,027 2,029 64,500
2020/01/22 2,066 2,094 2,066 2,087 62,200
2020/01/21 2,089 2,104 2,067 2,081 58,900
2020/01/20 2,071 2,115 2,071 2,089 64,600
2020/01/17 2,091 2,093 2,055 2,064 85,300
2020/01/16 2,084 2,084 2,051 2,075 57,900
2020/01/15 2,080 2,104 2,062 2,074 82,300
2020/01/14 2,055 2,074 2,033 2,071 124,700
2020/01/10 2,060 2,065 2,011 2,027 77,300
2020/01/09 2,085 2,099 2,047 2,054 86,400
2020/01/08 2,036 2,074 2,007 2,058 126,900
2020/01/07 1,992 2,052 1,989 2,045 108,500
2020/01/06 1,995 1,997 1,970 1,994 94,200

このページの先頭へ