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
2022/12/30 2,049 2,066 2,040 2,058 22,800
2022/12/29 2,038 2,051 2,022 2,049 26,800
2022/12/28 2,055 2,057 2,040 2,057 17,300
2022/12/27 2,063 2,067 2,055 2,058 12,700
2022/12/26 2,037 2,055 2,023 2,055 20,500
2022/12/23 2,047 2,047 2,022 2,029 38,900
2022/12/22 2,020 2,059 2,015 2,048 31,500
2022/12/21 2,046 2,046 2,003 2,014 66,100
2022/12/20 2,098 2,108 2,040 2,054 72,100
2022/12/19 2,093 2,115 2,091 2,093 35,700
2022/12/16 2,104 2,125 2,090 2,121 69,700
2022/12/15 2,130 2,150 2,120 2,134 36,400
2022/12/14 2,122 2,133 2,113 2,131 39,400
2022/12/13 2,136 2,136 2,113 2,113 41,500
2022/12/12 2,100 2,113 2,089 2,110 33,700
2022/12/09 2,075 2,107 2,075 2,100 22,800
2022/12/08 2,069 2,089 2,060 2,087 35,700
2022/12/07 2,076 2,091 2,066 2,080 41,700
2022/12/06 2,063 2,109 2,050 2,086 49,300
2022/12/05 2,134 2,134 2,076 2,088 93,800
2022/12/02 2,164 2,164 2,134 2,143 73,600
2022/12/01 2,213 2,220 2,172 2,177 57,400
2022/11/30 2,200 2,237 2,187 2,219 53,100
2022/11/29 2,241 2,241 2,205 2,216 32,600
2022/11/28 2,306 2,307 2,248 2,251 33,100
2022/11/25 2,309 2,323 2,286 2,307 63,600
2022/11/24 2,274 2,289 2,245 2,280 88,600
2022/11/22 2,190 2,245 2,190 2,231 57,700
2022/11/21 2,200 2,200 2,179 2,195 23,000
2022/11/18 2,164 2,204 2,164 2,179 51,100
2022/11/17 2,180 2,180 2,153 2,162 28,600
2022/11/16 2,151 2,194 2,124 2,171 49,500
2022/11/15 2,111 2,156 2,105 2,147 54,200
2022/11/14 2,145 2,157 2,100 2,100 39,000
2022/11/11 2,170 2,222 2,115 2,151 254,900
2022/11/10 2,144 2,185 2,134 2,159 80,900
2022/11/09 2,147 2,167 2,144 2,167 53,300
2022/11/08 2,123 2,144 2,118 2,140 45,800
2022/11/07 2,124 2,124 2,097 2,103 35,600
2022/11/04 2,061 2,108 2,054 2,103 59,500
2022/11/02 2,100 2,110 2,065 2,065 69,700
2022/11/01 2,104 2,138 2,095 2,100 52,900
2022/10/31 2,056 2,124 2,051 2,111 98,100
2022/10/28 2,058 2,077 2,018 2,034 128,900
2022/10/27 2,033 2,056 2,033 2,056 26,000
2022/10/26 2,045 2,054 2,034 2,034 56,000
2022/10/25 2,008 2,027 2,004 2,017 38,000
2022/10/24 1,993 2,006 1,986 1,997 26,900
2022/10/21 1,974 1,988 1,965 1,974 18,000
2022/10/20 1,971 1,985 1,962 1,984 20,100
2022/10/19 1,981 1,989 1,969 1,986 18,700
2022/10/18 1,966 1,980 1,958 1,980 25,300
2022/10/17 1,925 1,958 1,924 1,950 30,700
2022/10/14 1,947 1,967 1,934 1,947 43,100
2022/10/13 1,900 1,922 1,892 1,914 42,500
2022/10/12 1,921 1,928 1,902 1,902 44,600
2022/10/11 1,935 1,950 1,925 1,931 85,900
2022/10/07 1,970 1,987 1,966 1,975 33,700
2022/10/06 1,959 1,988 1,959 1,981 44,200
2022/10/05 1,972 1,978 1,961 1,965 39,000
2022/10/04 1,975 1,981 1,959 1,967 69,000
2022/10/03 1,919 1,945 1,913 1,938 35,900
2022/09/30 1,944 1,955 1,927 1,931 44,200
2022/09/29 1,953 1,969 1,947 1,959 51,100
2022/09/28 1,956 1,973 1,929 1,953 95,200
2022/09/27 1,981 1,987 1,961 1,961 69,200
2022/09/26 1,997 1,998 1,978 1,981 77,700
2022/09/22 1,996 2,013 1,984 2,013 51,100
2022/09/21 2,001 2,009 1,995 2,002 31,600
2022/09/20 2,014 2,028 2,003 2,007 23,800
2022/09/16 2,012 2,015 1,996 2,009 31,000
2022/09/15 2,003 2,017 1,998 2,017 25,000
2022/09/14 2,016 2,018 2,004 2,004 35,700
2022/09/13 2,041 2,048 2,027 2,044 27,400
2022/09/12 2,042 2,046 2,033 2,035 24,200
2022/09/09 2,010 2,033 1,998 2,025 52,800
2022/09/08 2,014 2,031 2,011 2,017 42,000
2022/09/07 1,996 2,005 1,988 1,991 49,000
2022/09/06 1,993 2,010 1,989 2,000 50,800
2022/09/05 1,970 1,996 1,947 1,993 53,800
2022/09/02 1,999 1,999 1,975 1,988 47,300
2022/09/01 2,020 2,042 1,982 1,982 71,500
2022/08/31 2,066 2,074 2,051 2,056 36,300
2022/08/30 2,067 2,086 2,060 2,086 27,400
2022/08/29 2,050 2,065 2,045 2,054 34,200
2022/08/26 2,091 2,102 2,079 2,091 25,800
2022/08/25 2,089 2,090 2,073 2,090 19,900
2022/08/24 2,081 2,086 2,063 2,080 16,100
2022/08/23 2,075 2,082 2,067 2,077 24,100
2022/08/22 2,071 2,100 2,068 2,096 14,800
2022/08/19 2,100 2,103 2,091 2,098 14,800
2022/08/18 2,095 2,103 2,083 2,096 16,200
2022/08/17 2,090 2,113 2,090 2,109 30,300
2022/08/16 2,118 2,118 2,077 2,086 34,000
2022/08/15 2,111 2,118 2,069 2,118 55,300
2022/08/12 2,086 2,153 2,086 2,119 170,800
2022/08/10 1,980 1,980 1,957 1,970 17,300
2022/08/09 2,010 2,010 1,974 1,979 19,800
2022/08/08 2,001 2,012 1,988 2,010 30,400
2022/08/05 1,969 2,002 1,956 2,002 31,200
2022/08/04 1,955 1,976 1,949 1,964 20,600
2022/08/03 1,951 1,958 1,940 1,951 15,300
2022/08/02 1,963 1,963 1,942 1,953 28,200
2022/08/01 1,964 1,971 1,945 1,970 22,100
2022/07/29 1,976 1,976 1,945 1,945 18,200
2022/07/28 1,956 1,978 1,944 1,976 40,700
2022/07/27 1,950 1,955 1,939 1,955 17,500
2022/07/26 1,968 1,968 1,944 1,960 16,800
2022/07/25 1,977 1,977 1,952 1,952 31,400
2022/07/22 1,952 1,967 1,943 1,954 21,600
2022/07/21 1,948 1,958 1,932 1,949 17,600
2022/07/20 1,940 1,954 1,938 1,954 28,300
2022/07/19 1,919 1,919 1,902 1,916 11,900
2022/07/15 1,925 1,925 1,899 1,909 18,700
2022/07/14 1,905 1,922 1,896 1,906 27,800
2022/07/13 1,910 1,917 1,897 1,911 17,600
2022/07/12 1,920 1,920 1,884 1,890 28,400
2022/07/11 1,908 1,931 1,908 1,925 32,500
2022/07/08 1,878 1,911 1,876 1,876 54,100
2022/07/07 1,873 1,885 1,852 1,878 41,800
2022/07/06 1,878 1,890 1,859 1,860 50,600
2022/07/05 1,898 1,906 1,893 1,893 28,200
2022/07/04 1,905 1,917 1,895 1,901 23,000
2022/07/01 1,901 1,908 1,872 1,890 39,300
2022/06/30 1,953 1,954 1,903 1,907 32,000
2022/06/29 1,935 1,953 1,924 1,948 61,600
2022/06/28 1,919 1,936 1,916 1,934 21,600
2022/06/27 1,949 1,950 1,916 1,921 26,600
2022/06/24 1,935 1,935 1,910 1,932 51,600
2022/06/23 1,908 1,936 1,907 1,921 24,400
2022/06/22 1,962 1,964 1,911 1,911 31,500
2022/06/21 1,930 1,956 1,925 1,950 40,000
2022/06/20 1,927 1,928 1,900 1,913 29,500
2022/06/17 1,940 1,952 1,921 1,927 59,100
2022/06/16 1,953 1,981 1,953 1,966 20,500
2022/06/15 1,985 1,989 1,946 1,947 40,200
2022/06/14 1,955 1,969 1,954 1,968 29,500
2022/06/13 1,980 1,989 1,972 1,980 38,300
2022/06/10 2,029 2,032 2,006 2,014 34,400
2022/06/09 2,050 2,060 2,036 2,042 34,700
2022/06/08 2,031 2,054 2,031 2,053 41,600
2022/06/07 2,017 2,042 2,012 2,040 25,700
2022/06/06 2,033 2,044 2,016 2,023 38,200
2022/06/03 2,022 2,048 2,013 2,048 32,200
2022/06/02 2,039 2,045 2,018 2,024 33,800
2022/06/01 2,043 2,062 2,032 2,056 32,400
2022/05/31 2,051 2,064 2,043 2,045 29,400
2022/05/30 2,040 2,069 2,030 2,061 74,700
2022/05/27 2,056 2,056 2,026 2,039 28,200
2022/05/26 2,022 2,057 2,017 2,037 36,100
2022/05/25 2,037 2,043 2,022 2,022 45,100
2022/05/24 2,018 2,043 2,007 2,038 38,200
2022/05/23 2,030 2,037 2,009 2,020 28,800
2022/05/20 1,976 2,027 1,971 2,026 48,100
2022/05/19 1,940 1,979 1,940 1,976 38,200
2022/05/18 1,962 1,992 1,962 1,987 17,800
2022/05/17 1,960 1,975 1,955 1,972 19,200
2022/05/16 2,022 2,022 1,961 1,961 22,800
2022/05/13 1,946 2,009 1,940 2,001 43,800
2022/05/12 1,980 1,986 1,905 1,946 58,900
2022/05/11 2,039 2,039 2,002 2,009 26,700
2022/05/10 2,022 2,028 1,990 2,028 31,300
2022/05/09 2,040 2,058 2,027 2,038 24,600
2022/05/06 2,040 2,040 2,020 2,037 30,700
2022/05/02 2,020 2,044 2,003 2,040 37,700
2022/04/28 2,005 2,012 1,989 2,012 32,400
2022/04/27 1,964 2,014 1,962 2,012 77,500
2022/04/26 1,992 1,999 1,973 1,983 20,400
2022/04/25 2,025 2,025 1,978 1,992 44,700
2022/04/22 2,017 2,030 2,000 2,010 24,000
2022/04/21 2,030 2,047 2,029 2,042 37,200
2022/04/20 2,016 2,035 2,008 2,017 26,700
2022/04/19 2,004 2,009 1,985 1,991 21,000
2022/04/18 1,968 1,997 1,963 1,992 22,300
2022/04/15 1,989 1,990 1,970 1,972 24,600
2022/04/14 1,960 1,990 1,960 1,990 29,300
2022/04/13 1,956 1,969 1,950 1,960 54,800
2022/04/12 1,942 1,962 1,934 1,956 35,600
2022/04/11 1,950 1,958 1,942 1,949 30,700
2022/04/08 1,951 1,964 1,939 1,952 45,400
2022/04/07 1,937 1,942 1,924 1,931 31,900
2022/04/06 1,950 1,964 1,938 1,948 32,900
2022/04/05 1,952 1,966 1,952 1,958 26,900
2022/04/04 1,970 1,970 1,945 1,950 25,300
2022/04/01 1,954 1,971 1,945 1,960 23,500
2022/03/31 1,993 2,013 1,976 1,977 30,600
2022/03/30 1,998 2,009 1,977 2,008 50,800
2022/03/29 2,034 2,041 2,004 2,030 46,800
2022/03/28 2,085 2,085 2,054 2,058 26,000
2022/03/25 2,099 2,099 2,063 2,078 34,100
2022/03/24 2,071 2,072 2,048 2,069 31,400
2022/03/23 2,070 2,092 2,052 2,091 46,700
2022/03/22 2,064 2,064 2,029 2,047 50,200
2022/03/18 2,015 2,066 2,004 2,066 95,800
2022/03/17 2,002 2,026 1,997 2,026 69,800
2022/03/16 1,980 1,992 1,974 1,985 33,700
2022/03/15 1,970 1,983 1,956 1,979 28,300
2022/03/14 1,980 1,995 1,953 1,953 18,900
2022/03/11 1,941 1,969 1,934 1,959 40,600
2022/03/10 1,944 1,962 1,940 1,955 47,000
2022/03/09 1,860 1,916 1,860 1,890 58,100
2022/03/08 1,896 1,915 1,858 1,869 80,900
2022/03/07 1,930 1,936 1,905 1,917 73,700
2022/03/04 1,938 1,959 1,930 1,937 47,300
2022/03/03 1,973 1,976 1,948 1,948 33,200
2022/03/02 1,929 1,960 1,920 1,947 41,200
2022/03/01 1,989 1,989 1,937 1,948 133,800
2022/02/28 1,975 1,984 1,962 1,980 40,800
2022/02/25 1,975 1,975 1,953 1,975 45,800
2022/02/24 1,950 1,953 1,916 1,939 51,600
2022/02/22 1,950 1,966 1,943 1,952 35,800
2022/02/21 1,975 1,979 1,957 1,977 24,500
2022/02/18 1,955 1,979 1,953 1,975 22,200
2022/02/17 1,970 1,998 1,965 1,977 44,200
2022/02/16 1,961 1,988 1,959 1,979 24,500
2022/02/15 1,990 1,993 1,949 1,955 42,900
2022/02/14 1,980 1,991 1,960 1,989 50,300
2022/02/10 1,990 1,995 1,974 1,984 33,200
2022/02/09 1,978 1,993 1,973 1,981 31,700
2022/02/08 1,973 2,000 1,964 1,977 56,500
2022/02/07 1,948 1,956 1,928 1,952 25,000
2022/02/04 1,951 1,962 1,945 1,960 23,600
2022/02/03 1,957 1,963 1,949 1,951 15,900
2022/02/02 1,938 1,972 1,934 1,960 26,100
2022/02/01 1,960 1,973 1,938 1,938 38,100
2022/01/31 1,901 1,948 1,900 1,944 42,700
2022/01/28 1,893 1,935 1,893 1,913 64,600
2022/01/27 1,900 1,908 1,846 1,862 82,700
2022/01/26 1,931 1,931 1,899 1,899 44,100
2022/01/25 1,935 1,935 1,911 1,927 37,900
2022/01/24 1,921 1,940 1,909 1,931 21,300
2022/01/21 1,903 1,925 1,897 1,925 41,800
2022/01/20 1,911 1,944 1,911 1,920 45,800
2022/01/19 1,923 1,954 1,915 1,915 59,700
2022/01/18 1,959 1,965 1,947 1,956 25,300
2022/01/17 1,983 1,984 1,955 1,959 19,600
2022/01/14 1,965 1,981 1,950 1,975 42,200
2022/01/13 1,982 1,997 1,982 1,982 36,400
2022/01/12 1,950 1,998 1,950 1,985 36,200
2022/01/11 1,965 1,965 1,923 1,941 48,400
2022/01/07 1,978 1,998 1,949 1,950 38,000
2022/01/06 1,987 2,006 1,965 1,974 57,000
2022/01/05 2,022 2,023 2,005 2,022 34,500
2022/01/04 2,014 2,023 2,008 2,010 32,500

このページの先頭へ