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
2025/08/12 2,550 2,602 2,537 2,585 184,300
2025/08/08 2,768 2,786 2,755 2,775 46,500
2025/08/07 2,763 2,796 2,760 2,768 38,800
2025/08/06 2,756 2,788 2,740 2,769 39,100
2025/08/05 2,716 2,768 2,716 2,744 38,200
2025/08/04 2,695 2,729 2,680 2,716 33,800
2025/08/01 2,711 2,751 2,711 2,738 34,400
2025/07/31 2,710 2,740 2,710 2,723 38,900
2025/07/30 2,678 2,712 2,678 2,710 22,900
2025/07/29 2,685 2,688 2,673 2,686 26,200
2025/07/28 2,705 2,706 2,683 2,696 40,700
2025/07/25 2,704 2,722 2,673 2,699 44,500
2025/07/24 2,667 2,710 2,667 2,702 56,400
2025/07/23 2,639 2,661 2,625 2,661 54,100
2025/07/22 2,620 2,633 2,611 2,620 28,100
2025/07/18 2,643 2,643 2,614 2,620 32,100
2025/07/17 2,616 2,647 2,584 2,643 38,100
2025/07/16 2,633 2,648 2,615 2,618 42,900
2025/07/15 2,598 2,643 2,591 2,633 71,600
2025/07/14 2,593 2,613 2,574 2,610 50,800
2025/07/11 2,569 2,590 2,552 2,574 43,700
2025/07/10 2,568 2,568 2,522 2,539 53,900
2025/07/09 2,527 2,571 2,523 2,543 37,400
2025/07/08 2,496 2,524 2,490 2,520 36,400
2025/07/07 2,521 2,526 2,486 2,496 34,300
2025/07/04 2,555 2,560 2,515 2,521 26,400
2025/07/03 2,527 2,558 2,527 2,546 41,900
2025/07/02 2,485 2,546 2,484 2,515 29,900
2025/07/01 2,533 2,540 2,515 2,523 42,900
2025/06/30 2,554 2,594 2,546 2,554 73,100
2025/06/27 2,530 2,555 2,516 2,540 62,500
2025/06/26 2,445 2,523 2,445 2,511 70,700
2025/06/25 2,469 2,472 2,407 2,436 85,500
2025/06/24 2,407 2,421 2,390 2,421 51,200
2025/06/23 2,405 2,415 2,391 2,399 49,800
2025/06/20 2,440 2,455 2,381 2,381 110,200
2025/06/19 2,466 2,477 2,441 2,453 18,700
2025/06/18 2,467 2,480 2,463 2,463 22,600
2025/06/17 2,474 2,489 2,467 2,474 20,100
2025/06/16 2,465 2,485 2,455 2,470 28,900
2025/06/13 2,481 2,481 2,437 2,452 40,000
2025/06/12 2,496 2,497 2,472 2,487 28,400
2025/06/11 2,470 2,510 2,467 2,506 50,300
2025/06/10 2,487 2,520 2,462 2,470 44,200
2025/06/09 2,486 2,520 2,482 2,489 35,200
2025/06/06 2,478 2,516 2,471 2,493 43,500
2025/06/05 2,460 2,497 2,460 2,472 27,200
2025/06/04 2,450 2,504 2,450 2,483 50,200
2025/06/03 2,466 2,499 2,441 2,445 42,900
2025/06/02 2,460 2,521 2,460 2,487 98,400
2025/05/30 2,361 2,482 2,356 2,482 145,000
2025/05/29 2,376 2,404 2,376 2,400 28,200
2025/05/28 2,391 2,409 2,376 2,376 46,000
2025/05/27 2,352 2,375 2,349 2,370 25,100
2025/05/26 2,329 2,362 2,307 2,349 41,700
2025/05/23 2,294 2,348 2,274 2,326 68,800
2025/05/22 2,296 2,296 2,261 2,283 31,700
2025/05/21 2,324 2,329 2,298 2,303 27,400
2025/05/20 2,353 2,367 2,294 2,307 44,200
2025/05/19 2,360 2,399 2,339 2,353 46,500
2025/05/16 2,330 2,335 2,293 2,335 34,800
2025/05/15 2,394 2,405 2,303 2,342 77,500
2025/05/14 2,322 2,344 2,300 2,328 45,900
2025/05/13 2,352 2,365 2,318 2,319 35,200
2025/05/12 2,292 2,354 2,276 2,350 83,700
2025/05/09 2,247 2,314 2,191 2,291 131,700
2025/05/08 2,250 2,261 2,200 2,222 68,800
2025/05/07 2,220 2,290 2,199 2,250 88,200
2025/05/02 2,255 2,262 2,211 2,216 20,600
2025/05/01 2,235 2,247 2,215 2,244 29,600
2025/04/30 2,250 2,250 2,206 2,235 34,400
2025/04/28 2,235 2,249 2,215 2,235 28,700
2025/04/25 2,204 2,236 2,202 2,219 40,400
2025/04/24 2,171 2,194 2,170 2,175 25,200
2025/04/23 2,175 2,186 2,155 2,164 27,200
2025/04/22 2,111 2,144 2,111 2,143 14,600
2025/04/21 2,144 2,149 2,108 2,124 21,700
2025/04/18 2,118 2,154 2,118 2,154 19,000
2025/04/17 2,074 2,113 2,068 2,101 19,500
2025/04/16 2,111 2,126 2,083 2,105 32,500
2025/04/15 2,101 2,112 2,088 2,101 34,600
2025/04/14 2,098 2,109 2,073 2,094 33,900
2025/04/11 1,996 2,053 1,957 2,048 41,000
2025/04/10 2,116 2,116 2,050 2,073 52,500
2025/04/09 1,997 2,000 1,905 1,936 77,600
2025/04/08 2,004 2,072 2,000 2,022 55,100
2025/04/07 1,876 1,944 1,842 1,914 90,800
2025/04/04 2,134 2,144 1,999 2,044 89,300
2025/04/03 2,177 2,207 2,162 2,204 65,200
2025/04/02 2,305 2,305 2,276 2,277 33,300
2025/04/01 2,316 2,316 2,284 2,284 47,200
2025/03/31 2,368 2,368 2,290 2,290 95,600
2025/03/28 2,431 2,443 2,395 2,399 75,700
2025/03/27 2,481 2,508 2,475 2,508 39,500
2025/03/26 2,492 2,501 2,473 2,500 43,900
2025/03/25 2,500 2,500 2,467 2,491 31,800
2025/03/24 2,505 2,505 2,467 2,478 36,300
2025/03/21 2,495 2,496 2,477 2,496 36,100
2025/03/19 2,471 2,510 2,471 2,495 23,000
2025/03/18 2,460 2,488 2,451 2,473 28,000
2025/03/17 2,458 2,466 2,445 2,446 22,600
2025/03/14 2,420 2,444 2,420 2,442 25,100
2025/03/13 2,420 2,444 2,420 2,429 28,700
2025/03/12 2,393 2,428 2,393 2,427 29,500
2025/03/11 2,415 2,416 2,382 2,408 36,100
2025/03/10 2,457 2,458 2,415 2,433 41,500
2025/03/07 2,456 2,468 2,415 2,457 20,800
2025/03/06 2,452 2,490 2,452 2,467 31,000
2025/03/05 2,457 2,462 2,437 2,447 24,700
2025/03/04 2,417 2,471 2,401 2,452 37,400
2025/03/03 2,416 2,420 2,401 2,413 21,200
2025/02/28 2,409 2,410 2,380 2,385 43,300
2025/02/27 2,394 2,416 2,390 2,416 17,000
2025/02/26 2,403 2,403 2,360 2,379 36,000
2025/02/25 2,395 2,407 2,374 2,404 49,100
2025/02/21 2,396 2,412 2,365 2,383 45,400
2025/02/20 2,436 2,444 2,390 2,392 36,900
2025/02/19 2,449 2,471 2,439 2,439 14,500
2025/02/18 2,443 2,458 2,430 2,435 21,900
2025/02/17 2,479 2,490 2,440 2,440 21,400
2025/02/14 2,510 2,517 2,466 2,466 20,500
2025/02/13 2,525 2,552 2,510 2,510 27,800
2025/02/12 2,509 2,509 2,479 2,490 18,100
2025/02/10 2,481 2,499 2,475 2,484 25,500
2025/02/07 2,481 2,513 2,479 2,499 21,100
2025/02/06 2,460 2,493 2,460 2,493 11,900
2025/02/05 2,454 2,481 2,446 2,465 28,900
2025/02/04 2,481 2,495 2,451 2,454 21,700
2025/02/03 2,495 2,499 2,432 2,440 53,700
2025/01/31 2,517 2,517 2,498 2,510 21,600
2025/01/30 2,503 2,523 2,495 2,517 30,900
2025/01/29 2,504 2,527 2,493 2,515 27,600
2025/01/28 2,508 2,518 2,493 2,497 19,000
2025/01/27 2,481 2,516 2,471 2,513 43,900
2025/01/24 2,497 2,500 2,466 2,477 41,500
2025/01/23 2,501 2,501 2,470 2,483 30,100
2025/01/22 2,487 2,498 2,478 2,498 24,000
2025/01/21 2,484 2,493 2,459 2,473 21,000
2025/01/20 2,458 2,480 2,458 2,465 16,300
2025/01/17 2,428 2,450 2,418 2,433 22,300
2025/01/16 2,479 2,481 2,423 2,436 32,300
2025/01/15 2,499 2,500 2,462 2,472 20,800
2025/01/14 2,491 2,506 2,465 2,477 30,900
2025/01/10 2,516 2,516 2,496 2,506 23,900
2025/01/09 2,550 2,550 2,506 2,516 32,800
2025/01/08 2,564 2,582 2,546 2,555 33,700
2025/01/07 2,593 2,594 2,560 2,590 33,100
2025/01/06 2,618 2,618 2,561 2,567 51,100

このページの先頭へ