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
2026/03/11 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