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
2020/12/30 940 954 934 948 14,600
2020/12/29 918 949 918 938 5,900
2020/12/28 918 918 906 914 11,000
2020/12/25 930 930 906 918 6,800
2020/12/24 904 930 904 930 7,400
2020/12/23 910 915 905 915 6,300
2020/12/22 949 952 903 921 17,700
2020/12/21 970 978 950 968 6,700
2020/12/18 980 980 966 970 3,100
2020/12/17 981 996 957 980 14,700
2020/12/16 949 1,083 940 1,015 72,800
2020/12/15 929 945 929 934 5,800
2020/12/14 939 946 936 942 3,300
2020/12/11 928 943 917 940 10,600
2020/12/10 906 927 906 913 1,500
2020/12/09 939 939 908 908 6,400
2020/12/08 940 946 926 930 6,100
2020/12/07 924 970 916 950 28,200
2020/12/04 912 923 910 923 2,400
2020/12/03 903 914 894 914 7,000
2020/12/02 893 911 892 909 6,800
2020/12/01 899 906 885 885 7,300
2020/11/30 949 949 888 888 10,900
2020/11/27 873 950 869 938 31,900
2020/11/26 845 888 845 888 5,300
2020/11/25 815 868 812 860 26,300
2020/11/24 854 854 812 815 35,100
2020/11/20 873 873 833 833 21,600
2020/11/19 852 865 846 858 7,100
2020/11/18 884 885 842 852 21,700
2020/11/17 895 900 884 884 2,900
2020/11/16 892 893 850 882 18,400
2020/11/13 889 910 887 893 15,300
2020/11/12 902 910 885 897 23,600
2020/11/11 907 926 900 906 10,900
2020/11/10 927 929 907 907 2,600
2020/11/09 930 940 926 927 3,900
2020/11/06 911 925 908 925 3,300
2020/11/05 939 939 925 925 3,900
2020/11/04 930 941 924 924 3,200
2020/11/02 921 921 900 900 1,300
2020/10/30 906 912 880 892 12,200
2020/10/29 883 931 883 921 6,900
2020/10/28 894 912 894 898 3,300
2020/10/27 912 912 864 897 11,900
2020/10/26 933 935 910 910 8,000
2020/10/23 935 958 933 933 3,900
2020/10/22 962 962 928 934 26,500
2020/10/21 969 969 960 963 4,600
2020/10/20 990 990 967 969 4,000
2020/10/19 977 1,001 973 980 11,000
2020/10/16 967 987 931 962 18,900
2020/10/15 1,003 1,007 958 962 33,500
2020/10/14 997 1,146 997 1,026 147,500
2020/10/13 956 1,015 950 996 26,800
2020/10/12 966 980 950 956 7,100
2020/10/09 975 976 948 965 11,100
2020/10/08 986 986 969 975 4,300
2020/10/07 982 998 977 986 10,100
2020/10/06 999 1,019 981 983 11,900
2020/10/05 951 994 951 971 8,700
2020/10/02 1,007 1,009 926 946 24,300
2020/09/30 970 1,039 941 1,007 64,800
2020/09/29 907 977 901 977 29,400
2020/09/28 911 911 890 900 10,100
2020/09/25 901 905 901 903 3,300
2020/09/24 904 910 900 903 3,600
2020/09/23 920 920 890 909 6,500
2020/09/18 904 911 891 905 8,500
2020/09/17 897 905 897 899 2,500
2020/09/16 905 913 879 897 5,500
2020/09/15 900 939 865 905 16,900
2020/09/14 902 940 902 930 14,100
2020/09/11 900 908 894 899 10,900
2020/09/10 888 899 885 895 7,200
2020/09/09 888 890 887 888 3,400
2020/09/08 889 897 880 891 6,500
2020/09/07 871 879 871 879 4,200
2020/09/04 857 867 850 863 5,900
2020/09/03 861 878 857 867 6,700
2020/09/02 866 873 855 865 5,300
2020/09/01 889 889 860 878 3,100
2020/08/31 850 900 850 879 14,500
2020/08/28 844 883 836 850 22,400
2020/08/27 866 866 823 848 11,700
2020/08/26 871 871 859 866 4,900
2020/08/25 873 876 865 873 9,700
2020/08/24 876 876 860 869 7,400
2020/08/21 864 879 858 869 9,100
2020/08/20 859 879 857 857 15,800
2020/08/19 853 861 845 859 17,400
2020/08/18 857 857 836 841 3,700
2020/08/17 858 859 828 847 4,800
2020/08/14 868 868 825 844 10,700
2020/08/13 869 870 853 856 5,000
2020/08/12 876 876 850 854 7,600
2020/08/11 838 862 838 862 8,300
2020/08/07 820 841 820 829 7,800
2020/08/06 827 831 812 815 7,200
2020/08/05 796 836 796 836 10,100
2020/08/04 801 812 789 795 10,400
2020/08/03 788 820 754 808 23,400
2020/07/31 861 879 771 803 50,600
2020/07/30 894 898 854 876 104,200
2020/07/29 1,044 1,044 1,009 1,035 71,000
2020/07/28 1,030 1,048 1,013 1,020 30,500
2020/07/27 1,040 1,056 1,030 1,030 28,200
2020/07/22 1,040 1,049 1,030 1,043 10,200
2020/07/21 1,074 1,074 1,021 1,040 34,200
2020/07/20 1,095 1,095 1,054 1,072 13,300
2020/07/17 1,082 1,101 1,055 1,069 16,900
2020/07/16 1,109 1,135 1,050 1,094 15,600
2020/07/15 1,049 1,099 1,036 1,081 31,200
2020/07/14 1,085 1,096 1,051 1,060 18,500
2020/07/13 1,047 1,099 1,025 1,060 15,400
2020/07/10 1,124 1,124 1,030 1,047 30,700
2020/07/09 1,141 1,147 1,098 1,108 11,800
2020/07/08 1,161 1,184 1,135 1,149 15,900
2020/07/07 1,120 1,155 1,120 1,142 7,900
2020/07/06 1,058 1,130 1,055 1,120 18,600
2020/07/03 1,095 1,112 1,088 1,088 10,100
2020/07/02 1,126 1,150 1,075 1,094 20,500
2020/07/01 1,174 1,174 1,120 1,125 17,900
2020/06/30 1,200 1,210 1,144 1,144 23,700
2020/06/29 1,111 1,198 1,092 1,140 39,100
2020/06/26 1,050 1,113 1,033 1,109 37,700
2020/06/25 1,055 1,099 1,055 1,080 10,300
2020/06/24 1,059 1,080 1,055 1,076 15,800
2020/06/23 1,050 1,060 1,018 1,048 15,100
2020/06/22 1,045 1,046 1,035 1,045 7,800
2020/06/19 1,040 1,040 1,021 1,030 7,900
2020/06/18 1,040 1,040 1,022 1,024 10,700
2020/06/17 1,030 1,032 1,016 1,025 3,500
2020/06/16 980 1,042 980 1,025 17,600
2020/06/15 1,054 1,054 945 965 36,600
2020/06/12 980 1,017 940 1,012 42,700
2020/06/11 1,023 1,031 986 1,010 12,800
2020/06/10 1,015 1,064 1,014 1,024 19,600
2020/06/09 991 1,015 991 1,008 9,600
2020/06/08 956 990 956 990 14,700
2020/06/05 941 967 941 960 4,600
2020/06/04 980 985 941 950 24,700
2020/06/03 964 980 961 980 7,100
2020/06/02 956 980 942 963 19,000
2020/06/01 971 978 929 941 35,200
2020/05/29 964 1,000 964 971 14,800
2020/05/28 1,000 1,020 955 973 29,100
2020/05/27 971 990 970 971 13,300
2020/05/26 970 1,000 966 971 17,500
2020/05/25 929 967 925 958 23,400
2020/05/22 939 940 898 914 24,900
2020/05/21 930 940 925 925 3,700
2020/05/20 944 947 926 926 8,900
2020/05/19 931 932 902 917 9,100
2020/05/18 915 936 905 929 11,900
2020/05/15 902 915 900 906 3,600
2020/05/14 955 969 885 897 26,400
2020/05/13 910 972 910 955 12,600
2020/05/12 920 930 885 908 27,300
2020/05/11 891 916 891 915 8,200
2020/05/08 900 901 884 885 26,800
2020/05/07 869 902 869 876 22,600
2020/05/01 892 892 873 883 14,900
2020/04/30 932 936 870 892 22,400
2020/04/28 891 929 883 902 23,000
2020/04/27 901 926 888 906 18,500
2020/04/24 892 892 878 886 4,900
2020/04/23 870 882 866 877 5,700
2020/04/22 870 870 843 845 15,500
2020/04/21 882 885 870 878 11,500
2020/04/20 875 909 866 882 13,700
2020/04/17 900 908 850 864 15,900
2020/04/16 864 879 860 869 4,000
2020/04/15 890 890 844 863 13,000
2020/04/14 858 880 852 879 9,700
2020/04/13 845 870 833 843 26,000
2020/04/10 805 860 805 850 17,500
2020/04/09 783 804 774 804 20,100
2020/04/08 765 785 752 783 13,100
2020/04/07 739 755 717 750 15,400
2020/04/06 704 709 652 691 23,300
2020/04/03 747 747 677 704 15,200
2020/04/02 733 733 711 717 8,500
2020/04/01 758 759 743 744 3,500
2020/03/31 738 781 738 759 7,000
2020/03/30 719 734 706 732 8,300
2020/03/27 774 795 720 733 29,300
2020/03/26 775 785 755 765 11,700
2020/03/25 795 805 736 805 28,900
2020/03/24 746 789 746 750 16,800
2020/03/23 704 743 698 731 14,300
2020/03/19 766 766 678 694 17,100
2020/03/18 706 738 690 707 35,100
2020/03/17 605 714 601 714 58,200
2020/03/16 607 647 580 614 102,200
2020/03/13 554 563 534 547 69,400
2020/03/12 686 686 588 634 53,000
2020/03/11 780 806 716 716 17,900
2020/03/10 770 770 630 737 52,000
2020/03/09 850 851 772 773 21,400
2020/03/06 922 946 892 895 10,800
2020/03/05 911 945 911 937 3,200
2020/03/04 885 944 885 909 7,900
2020/03/03 984 985 909 915 11,100
2020/03/02 925 977 901 927 18,000
2020/02/28 875 875 820 850 85,000
2020/02/27 1,027 1,057 920 920 33,800
2020/02/26 1,034 1,034 1,020 1,026 24,700
2020/02/25 1,097 1,097 1,054 1,064 24,000
2020/02/21 1,137 1,145 1,131 1,134 4,000
2020/02/20 1,198 1,198 1,133 1,152 5,000
2020/02/19 1,140 1,160 1,140 1,149 1,400
2020/02/18 1,168 1,168 1,126 1,130 3,500
2020/02/17 1,174 1,174 1,148 1,157 8,200
2020/02/14 1,173 1,181 1,165 1,174 4,600
2020/02/13 1,182 1,183 1,173 1,173 1,100
2020/02/12 1,181 1,189 1,180 1,189 1,700
2020/02/10 1,191 1,191 1,159 1,179 5,900
2020/02/07 1,181 1,200 1,181 1,191 2,500
2020/02/06 1,209 1,209 1,190 1,190 6,100
2020/02/05 1,194 1,210 1,194 1,198 5,000
2020/02/04 1,190 1,192 1,177 1,192 2,400
2020/02/03 1,155 1,186 1,155 1,182 12,400
2020/01/31 1,206 1,228 1,200 1,201 5,300
2020/01/30 1,205 1,205 1,187 1,187 9,100
2020/01/29 1,225 1,235 1,207 1,216 5,100
2020/01/28 1,184 1,218 1,179 1,218 4,100
2020/01/27 1,200 1,218 1,180 1,201 14,600
2020/01/24 1,247 1,252 1,243 1,243 6,300
2020/01/23 1,246 1,268 1,246 1,255 15,900
2020/01/22 1,251 1,263 1,237 1,250 18,500
2020/01/21 1,252 1,252 1,235 1,239 7,300
2020/01/20 1,279 1,279 1,254 1,257 5,100
2020/01/17 1,255 1,255 1,246 1,254 5,800
2020/01/16 1,270 1,283 1,255 1,255 3,700
2020/01/15 1,244 1,285 1,244 1,272 18,800
2020/01/14 1,263 1,263 1,230 1,244 12,400
2020/01/10 1,230 1,262 1,230 1,238 3,000
2020/01/09 1,230 1,245 1,222 1,227 6,300
2020/01/08 1,244 1,244 1,210 1,229 8,700
2020/01/07 1,228 1,270 1,228 1,260 14,500
2020/01/06 1,220 1,228 1,201 1,211 4,800

このページの先頭へ