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
2021/12/30 729 751 729 747 8,700
2021/12/29 739 739 721 728 14,900
2021/12/28 738 742 705 712 50,600
2021/12/27 798 798 738 747 48,300
2021/12/24 810 810 785 800 24,900
2021/12/23 814 822 804 804 17,600
2021/12/22 822 827 815 822 12,400
2021/12/21 813 830 813 821 13,200
2021/12/20 842 842 818 822 11,900
2021/12/17 847 848 830 830 18,300
2021/12/16 868 868 838 848 11,800
2021/12/15 877 886 850 853 14,300
2021/12/14 886 890 879 887 3,500
2021/12/13 890 890 878 886 7,000
2021/12/10 889 894 882 892 5,000
2021/12/09 891 891 888 890 500
2021/12/08 888 893 881 887 2,500
2021/12/07 870 896 856 892 12,100
2021/12/06 855 870 854 868 5,700
2021/12/03 858 861 844 860 5,600
2021/12/02 845 865 835 843 6,100
2021/12/01 854 871 849 849 6,100
2021/11/30 870 870 852 855 4,100
2021/11/29 875 888 868 870 12,600
2021/11/26 918 918 891 891 9,600
2021/11/25 913 913 907 908 1,600
2021/11/24 913 918 903 917 1,700
2021/11/22 917 920 913 913 1,600
2021/11/19 918 920 917 917 2,300
2021/11/18 906 918 901 918 10,600
2021/11/17 910 920 905 908 5,800
2021/11/16 906 912 904 912 4,700
2021/11/15 901 912 901 902 2,800
2021/11/12 893 904 893 904 5,500
2021/11/11 893 893 892 893 2,500
2021/11/10 895 899 891 896 2,400
2021/11/09 895 900 891 895 4,500
2021/11/08 884 895 882 895 5,800
2021/11/05 897 897 880 882 8,300
2021/11/04 896 902 887 902 15,000
2021/11/02 899 909 896 896 7,900
2021/11/01 904 905 897 897 9,000
2021/10/29 901 907 899 899 5,300
2021/10/28 904 909 900 901 9,400
2021/10/27 906 914 902 914 2,500
2021/10/26 906 907 905 906 1,200
2021/10/25 902 911 902 904 2,000
2021/10/22 909 914 909 913 2,300
2021/10/21 903 909 902 909 2,200
2021/10/20 912 913 904 908 5,600
2021/10/19 919 919 905 906 6,700
2021/10/18 913 929 911 912 9,200
2021/10/15 917 917 907 912 1,700
2021/10/14 917 917 917 917 900
2021/10/13 921 921 918 918 300
2021/10/12 921 921 911 911 1,800
2021/10/11 913 920 913 920 1,800
2021/10/08 905 929 905 910 18,100
2021/10/07 900 905 898 905 5,000
2021/10/06 901 908 890 897 9,700
2021/10/05 901 913 890 898 11,100
2021/10/04 948 948 873 908 37,300
2021/10/01 952 953 942 942 4,900
2021/09/30 951 956 951 955 1,100
2021/09/29 961 961 950 950 8,400
2021/09/28 958 969 958 961 2,100
2021/09/27 967 972 956 960 11,800
2021/09/24 965 967 956 960 4,200
2021/09/22 953 955 951 951 1,900
2021/09/21 943 964 941 961 6,000
2021/09/17 968 969 952 953 6,200
2021/09/16 942 967 942 967 9,500
2021/09/15 940 965 922 942 32,300
2021/09/14 1,014 1,014 886 950 94,200
2021/09/13 976 1,030 976 1,009 21,200
2021/09/10 965 974 960 974 5,900
2021/09/09 958 961 954 954 8,200
2021/09/08 959 959 954 955 17,100
2021/09/07 961 961 951 957 5,100
2021/09/06 947 960 947 952 6,200
2021/09/03 963 963 936 941 28,900
2021/09/02 973 978 950 966 25,000
2021/09/01 991 997 967 988 5,100
2021/08/31 988 1,015 973 992 5,600
2021/08/30 960 989 950 988 14,800
2021/08/27 960 962 945 960 22,500
2021/08/26 982 989 943 963 15,800
2021/08/25 973 982 970 982 2,300
2021/08/24 990 996 958 969 18,700
2021/08/23 992 1,006 987 990 9,700
2021/08/20 1,005 1,005 992 992 2,000
2021/08/19 995 1,025 987 990 5,000
2021/08/18 971 1,010 971 992 9,600
2021/08/17 994 996 963 970 15,600
2021/08/16 1,006 1,006 991 1,002 3,800
2021/08/13 1,010 1,013 1,000 1,004 2,700
2021/08/12 1,010 1,017 1,000 1,000 10,300
2021/08/11 985 1,009 979 1,006 12,200
2021/08/10 973 989 973 979 8,400
2021/08/06 979 990 965 981 9,300
2021/08/05 956 984 956 970 10,700
2021/08/04 999 1,005 961 979 19,600
2021/08/03 999 1,008 997 997 14,600
2021/08/02 1,000 1,008 994 995 16,300
2021/07/30 1,056 1,064 1,000 1,006 35,400
2021/07/29 1,063 1,094 1,048 1,074 88,100
2021/07/28 1,190 1,249 1,177 1,249 63,200
2021/07/27 1,173 1,190 1,155 1,190 20,200
2021/07/26 1,172 1,179 1,140 1,159 25,600
2021/07/21 1,260 1,260 1,136 1,157 93,800
2021/07/20 1,260 1,260 1,237 1,251 12,300
2021/07/19 1,275 1,292 1,261 1,267 15,800
2021/07/16 1,306 1,306 1,250 1,289 30,600
2021/07/15 1,299 1,312 1,296 1,296 5,900
2021/07/14 1,293 1,310 1,293 1,299 5,300
2021/07/13 1,310 1,320 1,302 1,302 9,200
2021/07/12 1,294 1,306 1,294 1,297 6,900
2021/07/09 1,288 1,303 1,280 1,294 9,000
2021/07/08 1,304 1,312 1,295 1,296 7,300
2021/07/07 1,305 1,334 1,295 1,304 13,100
2021/07/06 1,301 1,315 1,301 1,303 4,300
2021/07/05 1,310 1,320 1,300 1,304 15,400
2021/07/02 1,335 1,347 1,324 1,325 15,400
2021/07/01 1,351 1,359 1,326 1,337 10,700
2021/06/30 1,365 1,365 1,355 1,359 4,900
2021/06/29 1,362 1,375 1,351 1,361 18,500
2021/06/28 1,360 1,362 1,339 1,353 10,500
2021/06/25 1,294 1,321 1,294 1,321 9,800
2021/06/24 1,265 1,298 1,265 1,277 5,500
2021/06/23 1,274 1,274 1,256 1,260 4,300
2021/06/22 1,227 1,260 1,227 1,260 6,100
2021/06/21 1,216 1,229 1,215 1,223 6,900
2021/06/18 1,221 1,245 1,215 1,215 12,000
2021/06/17 1,202 1,230 1,185 1,212 12,400
2021/06/16 1,201 1,232 1,200 1,212 6,900
2021/06/15 1,173 1,240 1,170 1,220 31,700
2021/06/14 1,314 1,333 1,281 1,293 18,300
2021/06/11 1,358 1,358 1,333 1,335 3,200
2021/06/10 1,353 1,360 1,334 1,334 9,100
2021/06/09 1,409 1,409 1,351 1,375 12,400
2021/06/08 1,398 1,400 1,330 1,400 17,400
2021/06/07 1,374 1,400 1,365 1,400 12,400
2021/06/04 1,356 1,370 1,356 1,364 5,900
2021/06/03 1,348 1,355 1,332 1,344 7,500
2021/06/02 1,306 1,359 1,306 1,354 12,000
2021/06/01 1,290 1,322 1,290 1,306 7,700
2021/05/31 1,300 1,312 1,276 1,286 7,300
2021/05/28 1,264 1,307 1,257 1,270 19,500
2021/05/27 1,256 1,264 1,243 1,264 3,000
2021/05/26 1,252 1,260 1,240 1,260 5,500
2021/05/25 1,248 1,255 1,231 1,252 3,700
2021/05/24 1,252 1,259 1,240 1,249 3,100
2021/05/21 1,264 1,264 1,226 1,249 7,200
2021/05/20 1,217 1,257 1,215 1,253 17,600
2021/05/19 1,193 1,201 1,193 1,200 6,300
2021/05/18 1,181 1,190 1,179 1,188 3,600
2021/05/17 1,184 1,189 1,182 1,185 3,000
2021/05/14 1,170 1,187 1,167 1,173 3,800
2021/05/13 1,171 1,175 1,165 1,175 6,100
2021/05/12 1,173 1,192 1,167 1,177 6,000
2021/05/11 1,181 1,184 1,171 1,173 2,300
2021/05/10 1,192 1,195 1,181 1,181 3,500
2021/05/07 1,187 1,187 1,173 1,186 4,800
2021/05/06 1,176 1,180 1,150 1,166 12,400
2021/04/30 1,178 1,178 1,170 1,175 2,300
2021/04/28 1,178 1,179 1,164 1,164 6,200
2021/04/27 1,175 1,176 1,170 1,175 1,700
2021/04/26 1,161 1,170 1,161 1,162 5,900
2021/04/23 1,159 1,163 1,155 1,156 2,000
2021/04/22 1,164 1,174 1,160 1,160 5,300
2021/04/21 1,157 1,174 1,151 1,159 8,400
2021/04/20 1,162 1,172 1,159 1,167 3,900
2021/04/19 1,156 1,169 1,156 1,162 3,000
2021/04/16 1,163 1,170 1,155 1,156 6,900
2021/04/15 1,170 1,170 1,159 1,161 1,700
2021/04/14 1,172 1,173 1,156 1,156 4,000
2021/04/13 1,142 1,164 1,142 1,155 6,000
2021/04/12 1,130 1,160 1,130 1,141 2,800
2021/04/09 1,162 1,176 1,108 1,125 19,600
2021/04/08 1,179 1,187 1,153 1,162 16,500
2021/04/07 1,197 1,211 1,163 1,173 17,600
2021/04/06 1,116 1,200 1,113 1,172 25,000
2021/04/05 1,094 1,112 1,089 1,112 13,300
2021/04/02 1,081 1,088 1,067 1,088 7,800
2021/04/01 1,063 1,076 1,063 1,076 6,100
2021/03/31 1,055 1,072 1,055 1,063 9,600
2021/03/30 1,025 1,069 1,023 1,050 13,000
2021/03/29 1,062 1,062 1,025 1,025 7,900
2021/03/26 1,044 1,053 1,036 1,048 3,200
2021/03/25 1,018 1,041 1,017 1,032 5,100
2021/03/24 1,075 1,075 1,020 1,020 16,500
2021/03/23 1,088 1,090 1,067 1,067 7,700
2021/03/22 1,070 1,088 1,069 1,086 12,800
2021/03/19 1,035 1,073 1,035 1,062 14,500
2021/03/18 1,051 1,051 1,032 1,034 7,500
2021/03/17 1,028 1,068 1,028 1,056 28,900
2021/03/16 1,018 1,018 1,004 1,004 5,800
2021/03/15 1,006 1,019 1,000 1,018 7,200
2021/03/12 1,012 1,018 1,005 1,011 9,000
2021/03/11 1,002 1,011 1,002 1,011 3,500
2021/03/10 999 1,004 995 995 3,400
2021/03/09 993 995 988 995 1,900
2021/03/08 990 995 983 990 3,200
2021/03/05 986 994 981 989 2,700
2021/03/04 988 995 988 995 1,500
2021/03/03 985 1,000 985 995 2,900
2021/03/02 1,004 1,005 990 995 6,200
2021/03/01 986 1,001 986 999 2,800
2021/02/26 998 1,002 982 983 5,800
2021/02/25 992 999 988 994 3,000
2021/02/24 993 1,005 990 992 4,800
2021/02/22 1,006 1,006 990 993 3,000
2021/02/19 1,013 1,013 989 996 2,000
2021/02/18 1,030 1,030 991 1,007 19,600
2021/02/17 1,028 1,028 1,018 1,018 5,800
2021/02/16 1,048 1,048 1,027 1,028 5,100
2021/02/15 1,033 1,049 1,033 1,034 4,400
2021/02/12 1,050 1,054 1,021 1,028 13,200
2021/02/10 1,050 1,050 1,030 1,050 5,400
2021/02/09 1,066 1,066 1,051 1,052 3,800
2021/02/08 1,060 1,070 1,053 1,066 7,600
2021/02/05 1,036 1,050 1,033 1,050 8,200
2021/02/04 1,031 1,048 1,030 1,036 6,500
2021/02/03 1,018 1,031 998 1,031 21,400
2021/02/02 1,017 1,017 1,000 1,000 3,100
2021/02/01 1,019 1,020 992 1,018 11,000
2021/01/29 1,016 1,020 993 1,000 13,800
2021/01/28 992 1,018 992 1,011 12,100
2021/01/27 998 1,010 987 1,001 7,300
2021/01/26 1,020 1,020 980 992 5,800
2021/01/25 990 1,030 970 1,010 24,500
2021/01/22 950 981 942 978 7,000
2021/01/21 940 953 938 945 2,000
2021/01/20 939 939 935 935 1,500
2021/01/19 921 934 921 933 1,700
2021/01/18 933 934 918 921 3,800
2021/01/15 950 952 933 933 12,100
2021/01/14 960 960 950 950 6,400
2021/01/13 951 960 951 960 800
2021/01/12 940 955 940 955 7,800
2021/01/08 935 940 928 939 1,900
2021/01/07 948 954 936 936 3,300
2021/01/06 945 947 928 947 3,800
2021/01/05 938 950 918 947 7,400
2021/01/04 930 943 925 941 2,400

このページの先頭へ