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
2023/12/29 2,814 2,830 2,782 2,820 45,200
2023/12/28 2,770 2,816 2,763 2,791 46,700
2023/12/27 2,755 2,768 2,735 2,763 44,100
2023/12/26 2,718 2,748 2,702 2,731 62,900
2023/12/25 2,768 2,768 2,710 2,726 52,300
2023/12/22 2,734 2,746 2,697 2,719 26,400
2023/12/21 2,710 2,729 2,695 2,708 39,200
2023/12/20 2,792 2,792 2,733 2,733 41,700
2023/12/19 2,723 2,756 2,706 2,746 28,900
2023/12/18 2,761 2,763 2,718 2,740 32,600
2023/12/15 2,795 2,798 2,762 2,771 53,800
2023/12/14 2,817 2,849 2,736 2,758 72,500
2023/12/13 2,760 2,839 2,756 2,825 94,700
2023/12/12 2,722 2,754 2,717 2,730 46,400
2023/12/11 2,716 2,740 2,710 2,730 33,900
2023/12/08 2,701 2,710 2,659 2,673 65,400
2023/12/07 2,715 2,733 2,689 2,692 31,900
2023/12/06 2,694 2,763 2,689 2,751 54,100
2023/12/05 2,745 2,745 2,672 2,677 55,700
2023/12/04 2,710 2,763 2,703 2,751 55,200
2023/12/01 2,700 2,710 2,673 2,710 51,800
2023/11/30 2,703 2,730 2,677 2,683 52,900
2023/11/29 2,622 2,698 2,622 2,692 67,300
2023/11/28 2,646 2,674 2,604 2,649 92,000
2023/11/27 2,631 2,674 2,618 2,626 47,000
2023/11/24 2,626 2,658 2,605 2,631 63,500
2023/11/22 2,597 2,633 2,588 2,622 83,500
2023/11/21 2,678 2,693 2,588 2,597 69,800
2023/11/20 2,753 2,765 2,681 2,705 65,500
2023/11/17 2,653 2,739 2,634 2,739 98,100
2023/11/16 2,679 2,692 2,622 2,671 118,900
2023/11/15 2,610 2,724 2,605 2,700 174,700
2023/11/14 2,494 2,550 2,494 2,543 58,000
2023/11/13 2,548 2,560 2,499 2,507 21,400
2023/11/10 2,537 2,539 2,515 2,533 36,400
2023/11/09 2,515 2,542 2,497 2,537 35,400
2023/11/08 2,540 2,555 2,493 2,493 67,300
2023/11/07 2,533 2,567 2,514 2,526 50,400
2023/11/06 2,538 2,560 2,533 2,538 65,600
2023/11/02 2,529 2,534 2,490 2,506 39,900
2023/11/01 2,497 2,524 2,493 2,501 44,700
2023/10/31 2,471 2,480 2,429 2,461 51,600
2023/10/30 2,461 2,484 2,450 2,470 273,300
2023/10/27 2,474 2,518 2,474 2,491 51,300
2023/10/26 2,513 2,513 2,441 2,464 57,500
2023/10/25 2,540 2,542 2,500 2,513 64,300
2023/10/24 2,502 2,523 2,451 2,506 57,800
2023/10/23 2,479 2,514 2,477 2,477 46,400
2023/10/20 2,496 2,498 2,459 2,480 47,000
2023/10/19 2,489 2,527 2,489 2,496 36,700
2023/10/18 2,531 2,545 2,506 2,535 38,300
2023/10/17 2,503 2,543 2,503 2,530 39,300
2023/10/16 2,500 2,525 2,467 2,493 60,000
2023/10/13 2,526 2,563 2,516 2,526 44,700
2023/10/12 2,520 2,548 2,503 2,545 61,700
2023/10/11 2,518 2,518 2,485 2,496 35,500
2023/10/10 2,469 2,525 2,469 2,518 63,100
2023/10/06 2,438 2,484 2,438 2,455 36,700
2023/10/05 2,430 2,454 2,404 2,441 49,700
2023/10/04 2,425 2,425 2,364 2,392 91,400
2023/10/03 2,506 2,513 2,461 2,468 71,200
2023/10/02 2,485 2,553 2,478 2,492 73,800
2023/09/29 2,470 2,500 2,440 2,449 39,700
2023/09/28 2,451 2,485 2,443 2,465 58,000
2023/09/27 2,483 2,511 2,469 2,506 91,200
2023/09/26 2,529 2,532 2,491 2,512 50,000
2023/09/25 2,526 2,527 2,495 2,523 59,500
2023/09/22 2,476 2,494 2,463 2,484 48,900
2023/09/21 2,501 2,513 2,482 2,484 40,300
2023/09/20 2,525 2,527 2,483 2,483 62,700
2023/09/19 2,502 2,528 2,489 2,528 50,300
2023/09/15 2,507 2,534 2,507 2,528 54,500
2023/09/14 2,490 2,513 2,486 2,499 47,800
2023/09/13 2,490 2,490 2,457 2,461 47,800
2023/09/12 2,473 2,499 2,473 2,499 28,800
2023/09/11 2,467 2,482 2,449 2,465 33,900
2023/09/08 2,505 2,505 2,466 2,467 52,100
2023/09/07 2,470 2,519 2,469 2,495 57,600
2023/09/06 2,469 2,495 2,465 2,485 35,700
2023/09/05 2,466 2,480 2,452 2,474 38,100
2023/09/04 2,432 2,465 2,432 2,464 47,500
2023/09/01 2,429 2,442 2,418 2,427 42,400
2023/08/31 2,400 2,431 2,397 2,417 61,400
2023/08/30 2,355 2,382 2,355 2,378 32,100
2023/08/29 2,386 2,386 2,355 2,365 20,500
2023/08/28 2,351 2,383 2,351 2,369 31,800
2023/08/25 2,332 2,340 2,311 2,333 39,400
2023/08/24 2,349 2,359 2,337 2,347 41,300
2023/08/23 2,296 2,321 2,289 2,319 30,400
2023/08/22 2,264 2,295 2,261 2,295 33,800
2023/08/21 2,261 2,271 2,251 2,251 29,400
2023/08/18 2,237 2,255 2,231 2,250 33,300
2023/08/17 2,238 2,252 2,234 2,242 29,900
2023/08/16 2,249 2,270 2,248 2,255 35,700
2023/08/15 2,236 2,269 2,236 2,268 50,600
2023/08/14 2,255 2,266 2,211 2,224 130,200
2023/08/10 2,300 2,316 2,269 2,315 52,100
2023/08/09 2,321 2,334 2,310 2,321 28,000
2023/08/08 2,340 2,352 2,329 2,331 22,500
2023/08/07 2,322 2,337 2,306 2,336 23,400
2023/08/04 2,300 2,324 2,293 2,322 38,800
2023/08/03 2,329 2,333 2,301 2,307 42,000
2023/08/02 2,351 2,373 2,341 2,356 36,800
2023/08/01 2,375 2,377 2,361 2,373 24,700
2023/07/31 2,371 2,390 2,362 2,371 37,900
2023/07/28 2,328 2,360 2,316 2,358 46,600
2023/07/27 2,318 2,357 2,312 2,357 28,000
2023/07/26 2,351 2,364 2,335 2,346 56,800
2023/07/25 2,359 2,359 2,336 2,351 39,700
2023/07/24 2,310 2,341 2,308 2,340 30,100
2023/07/21 2,305 2,305 2,285 2,292 44,400
2023/07/20 2,329 2,332 2,305 2,305 35,100
2023/07/19 2,340 2,355 2,331 2,351 22,800
2023/07/18 2,347 2,363 2,320 2,334 30,800
2023/07/14 2,356 2,356 2,295 2,307 58,000
2023/07/13 2,276 2,298 2,256 2,285 27,400
2023/07/12 2,318 2,319 2,275 2,275 38,600
2023/07/11 2,356 2,373 2,313 2,317 31,700
2023/07/10 2,376 2,395 2,348 2,356 46,900
2023/07/07 2,393 2,396 2,363 2,374 59,400
2023/07/06 2,436 2,443 2,410 2,428 26,000
2023/07/05 2,450 2,461 2,426 2,453 27,400
2023/07/04 2,472 2,481 2,459 2,468 34,400
2023/07/03 2,470 2,499 2,470 2,494 39,200
2023/06/30 2,456 2,458 2,426 2,438 45,300
2023/06/29 2,467 2,497 2,460 2,466 36,200
2023/06/28 2,410 2,463 2,410 2,456 45,000
2023/06/27 2,411 2,414 2,371 2,396 78,200
2023/06/26 2,438 2,476 2,422 2,433 34,900
2023/06/23 2,485 2,512 2,440 2,447 69,400
2023/06/22 2,495 2,508 2,487 2,499 45,200
2023/06/21 2,440 2,497 2,436 2,492 58,200
2023/06/20 2,489 2,498 2,425 2,440 87,900
2023/06/19 2,500 2,500 2,455 2,463 57,800
2023/06/16 2,511 2,515 2,440 2,456 82,000
2023/06/15 2,513 2,555 2,500 2,537 75,200
2023/06/14 2,494 2,528 2,484 2,513 97,200
2023/06/13 2,448 2,482 2,433 2,465 83,900
2023/06/12 2,419 2,443 2,412 2,432 37,200
2023/06/09 2,398 2,419 2,374 2,419 61,800
2023/06/08 2,365 2,400 2,362 2,366 45,000
2023/06/07 2,400 2,418 2,360 2,362 59,000
2023/06/06 2,347 2,386 2,314 2,381 37,600
2023/06/05 2,395 2,400 2,354 2,363 45,500
2023/06/02 2,339 2,367 2,322 2,358 42,500
2023/06/01 2,291 2,330 2,289 2,317 40,000
2023/05/31 2,300 2,321 2,285 2,287 84,800
2023/05/30 2,350 2,351 2,316 2,334 27,900
2023/05/29 2,364 2,381 2,346 2,351 39,900
2023/05/26 2,338 2,364 2,329 2,330 54,300
2023/05/25 2,289 2,338 2,282 2,311 49,800
2023/05/24 2,290 2,319 2,290 2,304 33,800
2023/05/23 2,368 2,368 2,279 2,300 73,700
2023/05/22 2,349 2,364 2,323 2,351 32,300
2023/05/19 2,369 2,386 2,344 2,351 56,400
2023/05/18 2,350 2,364 2,318 2,353 92,400
2023/05/17 2,271 2,335 2,270 2,313 76,300
2023/05/16 2,235 2,277 2,232 2,258 65,800
2023/05/15 2,203 2,258 2,203 2,229 88,300
2023/05/12 2,180 2,185 2,149 2,174 54,800
2023/05/11 2,173 2,191 2,155 2,177 33,000
2023/05/10 2,214 2,223 2,195 2,199 40,400
2023/05/09 2,188 2,218 2,185 2,205 50,100
2023/05/08 2,156 2,172 2,151 2,170 33,200
2023/05/02 2,158 2,165 2,138 2,156 24,600
2023/05/01 2,140 2,154 2,137 2,142 27,000
2023/04/28 2,117 2,126 2,103 2,119 38,100
2023/04/27 2,094 2,100 2,078 2,088 48,500
2023/04/26 2,161 2,161 2,096 2,107 29,500
2023/04/25 2,185 2,196 2,157 2,161 42,000
2023/04/24 2,179 2,179 2,156 2,173 26,400
2023/04/21 2,141 2,185 2,140 2,154 35,400
2023/04/20 2,130 2,152 2,121 2,141 26,200
2023/04/19 2,147 2,147 2,112 2,136 35,400
2023/04/18 2,145 2,160 2,132 2,155 31,400
2023/04/17 2,138 2,147 2,131 2,147 36,600
2023/04/14 2,117 2,130 2,107 2,129 28,400
2023/04/13 2,101 2,129 2,096 2,122 40,400
2023/04/12 2,116 2,125 2,109 2,123 41,600
2023/04/11 2,098 2,118 2,098 2,113 36,000
2023/04/10 2,108 2,108 2,086 2,090 15,500
2023/04/07 2,068 2,096 2,068 2,090 26,800
2023/04/06 2,080 2,080 2,058 2,075 43,400
2023/04/05 2,130 2,130 2,087 2,088 65,900
2023/04/04 2,160 2,167 2,146 2,160 31,100
2023/04/03 2,181 2,191 2,170 2,180 43,900
2023/03/31 2,130 2,173 2,130 2,164 37,000
2023/03/30 2,124 2,140 2,118 2,126 42,800
2023/03/29 2,149 2,182 2,129 2,171 59,900
2023/03/28 2,186 2,186 2,130 2,130 49,100
2023/03/27 2,199 2,199 2,160 2,165 33,100
2023/03/24 2,144 2,191 2,144 2,180 52,200
2023/03/23 2,121 2,145 2,111 2,137 32,700
2023/03/22 2,188 2,188 2,142 2,142 41,400
2023/03/20 2,135 2,149 2,109 2,128 50,700
2023/03/17 2,188 2,188 2,130 2,152 170,100
2023/03/16 2,161 2,171 2,138 2,151 71,700
2023/03/15 2,252 2,257 2,208 2,240 79,700
2023/03/14 2,294 2,294 2,189 2,202 111,700
2023/03/13 2,340 2,352 2,291 2,314 64,600
2023/03/10 2,413 2,434 2,383 2,395 75,200
2023/03/09 2,414 2,456 2,414 2,445 63,900
2023/03/08 2,389 2,410 2,381 2,405 43,300
2023/03/07 2,392 2,412 2,380 2,400 69,300
2023/03/06 2,397 2,411 2,386 2,395 68,800
2023/03/03 2,382 2,404 2,366 2,373 76,900
2023/03/02 2,350 2,374 2,350 2,358 37,400
2023/03/01 2,310 2,364 2,310 2,347 51,000
2023/02/28 2,348 2,349 2,311 2,320 37,700
2023/02/27 2,291 2,343 2,291 2,343 65,400
2023/02/24 2,260 2,298 2,254 2,294 66,000
2023/02/22 2,235 2,254 2,232 2,250 30,200
2023/02/21 2,218 2,255 2,218 2,251 37,700
2023/02/20 2,212 2,228 2,208 2,215 16,700
2023/02/17 2,212 2,219 2,203 2,210 16,700
2023/02/16 2,214 2,223 2,207 2,223 32,600
2023/02/15 2,228 2,228 2,200 2,206 20,600
2023/02/14 2,194 2,216 2,194 2,210 22,500
2023/02/13 2,200 2,210 2,174 2,176 30,300
2023/02/10 2,227 2,248 2,191 2,200 88,000
2023/02/09 2,258 2,283 2,248 2,277 60,000
2023/02/08 2,239 2,255 2,239 2,255 27,300
2023/02/07 2,245 2,249 2,233 2,239 17,300
2023/02/06 2,242 2,252 2,227 2,232 26,600
2023/02/03 2,239 2,239 2,208 2,218 26,500
2023/02/02 2,247 2,269 2,246 2,246 38,300
2023/02/01 2,215 2,241 2,205 2,233 36,800
2023/01/31 2,178 2,200 2,178 2,198 27,900
2023/01/30 2,189 2,189 2,175 2,175 28,700
2023/01/27 2,195 2,205 2,188 2,195 22,700
2023/01/26 2,199 2,199 2,170 2,182 23,000
2023/01/25 2,190 2,200 2,176 2,192 43,800
2023/01/24 2,166 2,197 2,166 2,190 49,700
2023/01/23 2,155 2,159 2,130 2,149 29,400
2023/01/20 2,113 2,138 2,103 2,136 25,800
2023/01/19 2,106 2,108 2,094 2,098 18,300
2023/01/18 2,093 2,124 2,086 2,116 30,300
2023/01/17 2,064 2,080 2,059 2,078 26,200
2023/01/16 2,040 2,053 2,032 2,046 28,800
2023/01/13 2,053 2,072 2,053 2,057 28,900
2023/01/12 2,049 2,061 2,046 2,059 21,000
2023/01/11 2,050 2,056 2,042 2,049 17,900
2023/01/10 2,041 2,053 2,035 2,038 28,700
2023/01/06 1,983 2,025 1,980 2,022 27,100
2023/01/05 2,010 2,014 2,001 2,001 32,200
2023/01/04 2,042 2,042 2,011 2,011 36,000

このページの先頭へ