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

ＬｅＴｅｃｈ(3497)の株価時系列情報

ＬｅＴｅｃｈ(3497)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
2019/12/30 1,225 1,230 1,213 1,229 9,100
2019/12/27 1,221 1,226 1,209 1,215 6,900
2019/12/26 1,207 1,224 1,207 1,224 4,800
2019/12/25 1,199 1,215 1,199 1,206 11,800
2019/12/24 1,202 1,202 1,142 1,194 23,100
2019/12/23 1,220 1,229 1,200 1,202 11,000
2019/12/20 1,246 1,246 1,218 1,232 7,500
2019/12/19 1,231 1,232 1,218 1,219 7,600
2019/12/18 1,260 1,260 1,225 1,245 9,000
2019/12/17 1,245 1,270 1,241 1,269 17,300
2019/12/16 1,182 1,294 1,161 1,258 63,100
2019/12/13 1,344 1,367 1,310 1,315 23,400
2019/12/12 1,371 1,384 1,332 1,344 9,700
2019/12/11 1,342 1,386 1,340 1,379 9,700
2019/12/10 1,400 1,400 1,322 1,342 19,200
2019/12/09 1,350 1,394 1,350 1,390 26,100
2019/12/06 1,291 1,345 1,291 1,335 31,600
2019/12/05 1,261 1,290 1,261 1,283 13,800
2019/12/04 1,260 1,294 1,260 1,272 26,200
2019/12/03 1,213 1,260 1,213 1,258 17,100
2019/12/02 1,205 1,237 1,205 1,224 13,400
2019/11/29 1,205 1,205 1,180 1,195 13,400
2019/11/28 1,208 1,208 1,195 1,207 1,800
2019/11/27 1,205 1,205 1,197 1,197 2,400
2019/11/26 1,201 1,210 1,196 1,198 5,900
2019/11/25 1,200 1,204 1,184 1,197 5,600
2019/11/22 1,189 1,189 1,168 1,181 6,500
2019/11/21 1,195 1,198 1,133 1,189 12,000
2019/11/20 1,210 1,210 1,193 1,199 3,500
2019/11/19 1,204 1,215 1,201 1,204 2,200
2019/11/18 1,200 1,216 1,197 1,216 7,400
2019/11/15 1,197 1,208 1,193 1,199 8,200
2019/11/14 1,199 1,220 1,191 1,195 7,800
2019/11/13 1,206 1,206 1,196 1,199 3,800
2019/11/12 1,215 1,215 1,207 1,210 3,500
2019/11/11 1,215 1,220 1,207 1,215 13,600
2019/11/08 1,230 1,230 1,217 1,217 1,600
2019/11/07 1,226 1,229 1,222 1,229 1,700
2019/11/06 1,226 1,237 1,209 1,226 4,300
2019/11/05 1,226 1,240 1,226 1,228 7,700
2019/11/01 1,232 1,232 1,211 1,226 3,400
2019/10/31 1,233 1,238 1,221 1,232 4,100
2019/10/30 1,240 1,240 1,221 1,230 2,300
2019/10/29 1,226 1,242 1,226 1,240 11,700
2019/10/28 1,226 1,236 1,220 1,231 13,600
2019/10/25 1,223 1,223 1,202 1,219 6,700
2019/10/24 1,218 1,232 1,218 1,221 7,000
2019/10/23 1,202 1,231 1,202 1,217 12,200
2019/10/21 1,190 1,210 1,190 1,206 6,900
2019/10/18 1,205 1,211 1,188 1,198 6,800
2019/10/17 1,205 1,209 1,198 1,201 3,700
2019/10/16 1,206 1,209 1,180 1,201 9,200
2019/10/15 1,195 1,201 1,191 1,201 4,000
2019/10/11 1,195 1,200 1,180 1,190 5,900
2019/10/10 1,189 1,195 1,179 1,193 3,900
2019/10/09 1,171 1,188 1,168 1,187 3,300
2019/10/08 1,173 1,209 1,172 1,197 10,600
2019/10/07 1,163 1,180 1,158 1,168 9,100
2019/10/04 1,163 1,165 1,147 1,162 3,900
2019/10/03 1,149 1,167 1,138 1,167 7,200
2019/10/02 1,162 1,172 1,158 1,167 8,800
2019/10/01 1,142 1,185 1,138 1,159 7,500
2019/09/30 1,163 1,163 1,125 1,146 17,300
2019/09/27 1,173 1,176 1,155 1,163 14,200
2019/09/26 1,177 1,193 1,175 1,181 5,800
2019/09/25 1,214 1,214 1,150 1,177 16,600
2019/09/24 1,193 1,201 1,188 1,192 8,700
2019/09/20 1,189 1,202 1,174 1,195 13,000
2019/09/19 1,190 1,190 1,167 1,190 8,300
2019/09/18 1,184 1,185 1,159 1,160 30,100
2019/09/17 1,291 1,348 1,212 1,214 138,100
2019/09/13 1,246 1,267 1,182 1,217 40,800
2019/09/12 1,231 1,255 1,231 1,247 18,900
2019/09/11 1,220 1,238 1,215 1,231 8,600
2019/09/10 1,221 1,229 1,210 1,216 11,400
2019/09/09 1,234 1,245 1,201 1,225 19,000
2019/09/06 1,240 1,240 1,197 1,220 6,900
2019/09/05 1,239 1,248 1,217 1,241 9,100
2019/09/04 1,185 1,247 1,185 1,244 19,400
2019/09/03 1,219 1,220 1,179 1,215 12,300
2019/09/02 1,151 1,215 1,151 1,215 20,600
2019/08/30 1,117 1,160 1,117 1,140 7,400
2019/08/29 1,126 1,134 1,110 1,111 3,600
2019/08/28 1,140 1,140 1,123 1,129 4,100
2019/08/27 1,103 1,149 1,103 1,139 35,600
2019/08/26 1,100 1,109 1,075 1,103 2,400
2019/08/23 1,105 1,128 1,105 1,121 2,700
2019/08/22 1,142 1,142 1,110 1,120 4,900
2019/08/21 1,106 1,126 1,097 1,120 3,200
2019/08/20 1,136 1,136 1,106 1,113 2,800
2019/08/19 1,099 1,106 1,096 1,106 4,000
2019/08/16 1,095 1,106 1,095 1,102 3,500
2019/08/15 1,079 1,098 1,074 1,094 3,500
2019/08/14 1,102 1,110 1,101 1,109 2,900
2019/08/13 1,109 1,110 1,087 1,101 2,900
2019/08/09 1,109 1,109 1,093 1,098 1,200
2019/08/08 1,095 1,115 1,092 1,112 3,800
2019/08/07 1,090 1,103 1,082 1,088 4,000
2019/08/06 1,042 1,111 1,042 1,089 30,100
2019/08/05 1,110 1,111 1,088 1,099 7,300
2019/08/02 1,115 1,125 1,100 1,119 13,600
2019/08/01 1,153 1,153 1,125 1,135 4,200
2019/07/31 1,173 1,173 1,118 1,141 19,600
2019/07/30 1,180 1,193 1,154 1,160 27,300
2019/07/29 1,210 1,218 1,200 1,212 24,200
2019/07/26 1,208 1,210 1,197 1,197 8,900
2019/07/25 1,187 1,209 1,185 1,208 10,800
2019/07/24 1,185 1,193 1,174 1,187 7,000
2019/07/23 1,186 1,197 1,178 1,187 14,000
2019/07/22 1,187 1,187 1,170 1,170 4,100
2019/07/19 1,197 1,201 1,161 1,170 23,800
2019/07/18 1,211 1,211 1,185 1,187 9,900
2019/07/17 1,207 1,214 1,188 1,202 26,500
2019/07/16 1,216 1,248 1,202 1,207 68,600
2019/07/12 1,133 1,169 1,126 1,156 19,100
2019/07/11 1,140 1,140 1,125 1,133 5,300
2019/07/10 1,149 1,149 1,125 1,129 6,600
2019/07/09 1,170 1,178 1,124 1,150 23,800
2019/07/08 1,168 1,168 1,140 1,157 16,100
2019/07/05 1,140 1,181 1,116 1,171 43,600
2019/07/04 1,086 1,150 1,086 1,146 33,100
2019/07/03 1,068 1,095 1,061 1,085 33,500
2019/07/02 1,055 1,058 1,034 1,058 22,100
2019/07/01 1,075 1,080 1,057 1,061 21,300
2019/06/28 1,048 1,071 1,048 1,051 13,400
2019/06/27 1,032 1,048 1,027 1,048 11,700
2019/06/26 1,021 1,050 1,005 1,037 19,600
2019/06/25 1,045 1,045 1,009 1,024 39,800
2019/06/24 1,130 1,130 1,040 1,048 99,900
2019/06/21 1,163 1,163 1,135 1,145 17,700
2019/06/20 1,153 1,178 1,142 1,170 27,100
2019/06/19 1,192 1,195 1,141 1,166 54,000
2019/06/18 1,166 1,220 1,148 1,184 94,300
2019/06/17 1,283 1,299 1,173 1,181 360,300
2019/06/14 1,628 1,628 1,563 1,573 108,100
2019/06/13 1,520 1,590 1,520 1,588 72,400
2019/06/12 1,554 1,567 1,502 1,504 49,200
2019/06/11 1,457 1,514 1,451 1,514 46,800
2019/06/10 1,410 1,468 1,407 1,451 16,200
2019/06/07 1,400 1,419 1,395 1,404 5,200
2019/06/06 1,429 1,429 1,382 1,386 7,800
2019/06/05 1,389 1,427 1,380 1,426 16,100
2019/06/04 1,378 1,380 1,336 1,367 17,200
2019/06/03 1,406 1,413 1,356 1,378 18,200
2019/05/31 1,450 1,475 1,415 1,420 15,100
2019/05/30 1,434 1,454 1,417 1,453 16,000
2019/05/29 1,414 1,444 1,396 1,435 20,300
2019/05/28 1,406 1,448 1,393 1,444 22,100
2019/05/27 1,383 1,430 1,368 1,421 18,700
2019/05/24 1,351 1,389 1,335 1,367 11,000
2019/05/23 1,374 1,374 1,345 1,355 6,500
2019/05/22 1,362 1,389 1,351 1,374 11,600
2019/05/21 1,395 1,395 1,358 1,366 8,000
2019/05/20 1,384 1,399 1,351 1,395 9,700
2019/05/17 1,357 1,388 1,357 1,368 7,900
2019/05/16 1,347 1,360 1,313 1,343 8,000
2019/05/15 1,323 1,354 1,312 1,354 3,600
2019/05/14 1,320 1,330 1,295 1,315 15,200
2019/05/13 1,366 1,366 1,335 1,335 11,300
2019/05/10 1,352 1,396 1,330 1,364 14,300
2019/05/09 1,402 1,402 1,362 1,367 11,700
2019/05/08 1,440 1,440 1,402 1,402 15,800
2019/05/07 1,425 1,480 1,419 1,441 19,500
2019/04/26 1,350 1,406 1,350 1,406 15,600
2019/04/25 1,388 1,393 1,368 1,386 21,700
2019/04/24 1,404 1,429 1,385 1,397 15,000
2019/04/23 1,379 1,421 1,375 1,409 16,100
2019/04/22 1,444 1,446 1,371 1,392 33,100
2019/04/19 1,457 1,480 1,448 1,457 16,300
2019/04/18 1,500 1,508 1,466 1,467 25,400
2019/04/17 1,459 1,494 1,439 1,494 25,700
2019/04/16 1,465 1,497 1,432 1,452 19,800
2019/04/15 1,440 1,471 1,409 1,466 29,600
2019/04/12 1,483 1,530 1,410 1,410 67,700
2019/04/11 1,405 1,479 1,397 1,479 95,800
2019/04/10 1,330 1,400 1,276 1,400 32,900
2019/04/09 1,380 1,383 1,328 1,331 22,300
2019/04/08 1,405 1,425 1,366 1,384 33,200
2019/04/05 1,300 1,440 1,260 1,399 85,000
2019/04/04 1,263 1,328 1,230 1,300 40,300
2019/04/03 1,199 1,238 1,185 1,235 14,600
2019/04/02 1,186 1,200 1,179 1,183 7,400
2019/04/01 1,181 1,224 1,180 1,185 20,800
2019/03/29 1,188 1,193 1,171 1,176 14,000
2019/03/28 1,225 1,231 1,188 1,200 20,000
2019/03/27 1,226 1,252 1,210 1,236 23,700
2019/03/26 1,188 1,204 1,166 1,196 26,100
2019/03/25 1,151 1,200 1,145 1,185 19,000
2019/03/22 1,170 1,205 1,150 1,199 38,300
2019/03/20 1,219 1,220 1,173 1,174 39,400
2019/03/19 1,288 1,288 1,219 1,221 63,800
2019/03/18 1,418 1,428 1,315 1,318 135,800
2019/03/15 1,307 1,322 1,229 1,298 54,300
2019/03/14 1,201 1,360 1,179 1,287 150,900
2019/03/13 1,195 1,195 1,150 1,165 17,100
2019/03/12 1,143 1,203 1,143 1,180 23,600
2019/03/11 1,149 1,175 1,130 1,141 11,300
2019/03/08 1,159 1,160 1,119 1,137 20,200
2019/03/07 1,186 1,186 1,151 1,162 15,200
2019/03/06 1,116 1,172 1,100 1,170 19,500
2019/03/05 1,198 1,198 1,123 1,123 27,400
2019/03/04 1,174 1,205 1,150 1,175 51,400
2019/03/01 1,030 1,115 1,030 1,115 30,100
2019/02/28 1,035 1,037 1,016 1,016 9,900
2019/02/27 1,010 1,038 1,007 1,029 13,600
2019/02/26 1,023 1,023 1,001 1,009 14,100
2019/02/25 1,013 1,028 1,007 1,015 7,300
2019/02/22 1,007 1,014 1,003 1,013 8,600
2019/02/21 1,023 1,028 1,000 1,007 17,000
2019/02/20 1,019 1,042 1,019 1,023 7,800
2019/02/19 1,006 1,014 1,001 1,014 10,900
2019/02/18 1,002 1,009 998 1,001 9,400
2019/02/15 1,010 1,025 994 1,005 11,500
2019/02/14 1,015 1,030 1,001 1,011 10,800
2019/02/13 1,042 1,042 990 1,023 15,200
2019/02/12 1,045 1,045 1,026 1,035 8,800
2019/02/08 1,036 1,037 1,022 1,025 13,500
2019/02/07 1,049 1,070 1,040 1,048 21,600
2019/02/06 1,048 1,054 1,040 1,049 8,900
2019/02/05 1,046 1,050 1,020 1,044 18,800
2019/02/04 1,059 1,059 1,021 1,033 12,000
2019/02/01 1,064 1,079 1,000 1,036 19,000
2019/01/31 1,050 1,089 1,050 1,068 28,300
2019/01/30 1,041 1,056 971 1,050 36,800
2019/01/29 1,041 1,072 1,037 1,052 9,700
2019/01/28 1,037 1,049 1,030 1,039 11,900
2019/01/25 1,041 1,059 1,031 1,042 11,000
2019/01/24 1,047 1,047 1,029 1,040 8,100
2019/01/23 1,026 1,045 1,011 1,042 7,700
2019/01/22 1,061 1,061 1,025 1,035 14,200
2019/01/21 1,085 1,105 1,056 1,061 18,500
2019/01/18 1,045 1,072 1,045 1,070 15,600
2019/01/17 1,048 1,054 1,025 1,042 21,100
2019/01/16 1,060 1,060 1,036 1,045 16,700
2019/01/15 1,060 1,073 1,043 1,056 11,400
2019/01/11 1,062 1,080 1,033 1,058 17,900
2019/01/10 1,065 1,095 1,040 1,053 7,500
2019/01/09 1,119 1,134 1,070 1,089 16,000
2019/01/08 1,057 1,110 1,045 1,091 20,100
2019/01/07 1,033 1,078 1,031 1,057 13,900
2019/01/04 1,029 1,029 987 1,013 11,600

このページの先頭へ