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
2026/06/10 4,340 4,540 4,245 4,410 175,900
2026/06/09 4,360 4,390 4,215 4,340 90,700
2026/06/08 4,215 4,335 4,135 4,290 132,900
2026/06/05 4,270 4,410 4,125 4,390 119,700
2026/06/04 4,235 4,320 4,170 4,270 76,900
2026/06/03 4,300 4,355 4,245 4,265 109,100
2026/06/02 4,280 4,300 4,105 4,230 149,100
2026/06/01 4,030 4,310 3,940 4,310 204,900
2026/05/29 3,880 4,135 3,870 4,065 158,300
2026/05/28 3,720 3,890 3,660 3,855 116,600
2026/05/27 3,790 3,810 3,725 3,735 91,300
2026/05/26 3,730 3,795 3,650 3,790 116,900
2026/05/25 3,620 3,725 3,590 3,705 142,400
2026/05/22 3,600 3,680 3,510 3,550 138,300
2026/05/21 3,495 3,595 3,495 3,560 71,800
2026/05/20 3,565 3,565 3,405 3,480 97,600
2026/05/19 3,525 3,635 3,430 3,615 134,100
2026/05/18 3,460 3,550 3,400 3,495 147,800
2026/05/15 3,290 3,605 3,255 3,465 261,700
2026/05/14 3,070 3,130 3,055 3,080 66,000
2026/05/13 3,030 3,080 3,020 3,050 49,600
2026/05/12 3,075 3,120 3,025 3,045 73,300
2026/05/11 3,080 3,115 3,040 3,050 77,500
2026/05/08 2,929 2,975 2,905 2,975 56,600
2026/05/07 2,894 3,015 2,869 2,961 126,600
2026/05/01 2,867 2,867 2,801 2,828 73,200
2026/04/30 2,821 2,882 2,816 2,869 41,100
2026/04/28 2,829 2,883 2,826 2,871 53,600
2026/04/27 2,847 2,869 2,818 2,829 68,000
2026/04/24 2,800 2,851 2,783 2,847 45,200
2026/04/23 2,785 2,806 2,750 2,783 42,600
2026/04/22 2,829 2,835 2,790 2,793 33,800
2026/04/21 2,825 2,845 2,821 2,829 35,800
2026/04/20 2,827 2,845 2,820 2,825 44,200
2026/04/17 2,842 2,842 2,807 2,827 25,400
2026/04/16 2,824 2,857 2,820 2,829 51,400
2026/04/15 2,842 2,866 2,789 2,824 88,700
2026/04/14 2,844 2,850 2,810 2,821 31,600
2026/04/13 2,815 2,837 2,788 2,804 30,900
2026/04/10 2,840 2,853 2,810 2,821 37,900
2026/04/09 2,850 2,857 2,815 2,820 31,700
2026/04/08 2,848 2,850 2,808 2,850 40,800
2026/04/07 2,749 2,760 2,730 2,757 34,100
2026/04/06 2,731 2,747 2,711 2,727 28,700
2026/04/03 2,717 2,746 2,711 2,716 27,400
2026/03/27 2,750 2,790 2,732 2,782 86,300
2026/03/26 2,830 2,835 2,765 2,789 52,000
2026/03/25 2,850 2,850 2,810 2,824 71,200
2026/03/24 2,800 2,815 2,766 2,789 41,900
2026/03/23 2,798 2,807 2,727 2,730 60,100
2026/03/19 2,900 2,900 2,818 2,818 74,500
2026/03/18 2,919 2,934 2,909 2,934 26,400
2026/03/17 2,914 2,921 2,873 2,880 35,800
2026/03/16 2,852 2,883 2,845 2,880 45,900
2026/03/13 2,834 2,869 2,834 2,840 50,000
2026/03/12 2,917 2,919 2,861 2,884 45,700
2026/03/11 2,966 2,970 2,930 2,930 29,100
2026/03/10 2,875 2,944 2,865 2,916 41,800
2026/03/09 2,790 2,845 2,773 2,825 73,100
2026/03/06 2,905 2,941 2,889 2,940 38,700
2026/03/05 2,933 2,974 2,919 2,955 52,400
2026/03/04 2,903 2,921 2,804 2,862 103,900
2026/03/03 3,080 3,090 2,970 2,996 90,500
2026/03/02 3,080 3,110 3,030 3,090 56,100
2026/02/27 3,110 3,150 3,100 3,150 43,100
2026/02/26 3,185 3,185 3,105 3,130 42,100
2026/02/25 3,180 3,215 3,150 3,160 82,000
2026/02/24 3,125 3,190 3,100 3,175 72,500
2026/02/20 3,125 3,130 3,065 3,090 28,800
2026/02/19 3,120 3,135 3,100 3,125 29,000
2026/02/18 3,095 3,125 3,065 3,110 32,100
2026/02/17 3,090 3,130 3,060 3,075 53,800
2026/02/16 3,135 3,165 3,085 3,110 64,600
2026/02/13 3,050 3,175 3,040 3,115 104,600
2026/02/12 3,070 3,090 3,040 3,050 62,500
2026/02/10 3,015 3,070 3,010 3,070 50,500
2026/02/09 3,050 3,055 3,010 3,025 54,600
2026/02/06 2,963 2,988 2,945 2,986 59,700
2026/02/05 3,005 3,005 2,956 2,962 40,900
2026/02/04 2,945 3,010 2,933 2,969 49,300
2026/02/03 2,911 2,960 2,911 2,945 47,700
2026/02/02 2,949 2,983 2,887 2,888 46,100
2026/01/30 2,900 2,943 2,884 2,936 52,700
2026/01/29 2,945 2,945 2,906 2,915 44,100
2026/01/28 2,946 2,960 2,918 2,947 42,600
2026/01/27 2,941 2,967 2,916 2,967 49,300
2026/01/26 2,953 2,973 2,936 2,956 76,800
2026/01/23 2,986 3,010 2,962 2,984 80,600
2026/01/22 2,869 2,958 2,869 2,943 68,600
2026/01/21 2,820 2,864 2,797 2,864 35,400
2026/01/20 2,875 2,875 2,834 2,851 35,300
2026/01/19 2,894 2,899 2,845 2,867 37,100
2026/01/16 2,865 2,881 2,834 2,881 32,800
2026/01/15 2,854 2,869 2,823 2,865 31,800
2026/01/14 2,827 2,865 2,817 2,862 41,900
2026/01/13 2,891 2,891 2,820 2,835 78,400
2026/01/09 2,839 2,865 2,827 2,843 31,200
2026/01/08 2,877 2,886 2,831 2,840 44,900
2026/01/07 2,839 2,895 2,821 2,876 55,300
2026/01/06 2,809 2,870 2,809 2,842 53,200
2026/01/05 2,801 2,821 2,792 2,808 54,400

このページの先頭へ