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
2022/12/30 670 682 670 674 4,500
2022/12/29 653 679 645 670 13,900
2022/12/28 652 652 644 650 16,600
2022/12/27 667 674 652 652 22,700
2022/12/26 685 689 666 667 24,200
2022/12/23 694 710 688 690 10,100
2022/12/22 693 693 680 689 10,700
2022/12/21 694 705 690 694 4,900
2022/12/20 714 714 699 700 3,400
2022/12/19 704 714 698 711 5,700
2022/12/16 715 715 667 710 23,200
2022/12/15 701 720 701 719 14,600
2022/12/14 702 706 702 705 1,200
2022/12/13 705 709 702 705 6,700
2022/12/12 706 715 702 702 10,300
2022/12/09 711 715 710 715 4,000
2022/12/08 716 717 707 711 1,500
2022/12/07 707 710 706 709 2,900
2022/12/06 706 715 706 710 11,000
2022/12/05 733 734 725 734 4,500
2022/12/02 730 734 724 732 2,300
2022/12/01 718 748 718 725 12,000
2022/11/30 717 717 714 716 4,300
2022/11/29 716 716 710 712 2,500
2022/11/28 705 715 705 711 9,900
2022/11/25 702 710 700 706 6,500
2022/11/24 705 707 703 706 6,200
2022/11/22 704 710 704 704 4,500
2022/11/21 710 710 703 703 3,400
2022/11/18 708 710 703 710 4,600
2022/11/17 708 708 703 707 7,500
2022/11/16 707 710 707 710 1,200
2022/11/15 709 710 707 707 1,100
2022/11/14 707 716 706 707 7,300
2022/11/11 713 713 706 712 4,300
2022/11/10 707 712 707 712 1,000
2022/11/09 709 713 706 712 2,900
2022/11/08 709 710 708 709 5,500
2022/11/07 711 712 709 709 1,100
2022/11/04 714 714 710 711 8,700
2022/11/02 720 720 713 714 6,600
2022/11/01 715 717 715 716 2,000
2022/10/31 715 715 715 715 600
2022/10/28 718 718 715 715 2,700
2022/10/27 717 717 716 716 1,300
2022/10/26 720 720 712 715 1,800
2022/10/25 713 715 713 715 2,300
2022/10/24 715 715 713 713 1,000
2022/10/21 720 723 715 715 5,400
2022/10/20 725 725 712 712 3,000
2022/10/19 715 720 715 720 400
2022/10/18 715 717 711 717 3,000
2022/10/17 715 719 715 719 1,900
2022/10/14 707 714 707 714 500
2022/10/13 710 712 707 707 3,200
2022/10/12 719 719 710 719 3,800
2022/10/11 716 720 716 720 700
2022/10/07 714 719 714 716 600
2022/10/06 728 728 716 716 2,100
2022/10/05 728 728 712 713 3,100
2022/10/04 733 733 706 727 2,100
2022/10/03 724 736 723 733 2,300
2022/09/30 700 748 695 727 13,100
2022/09/29 700 710 698 700 3,200
2022/09/28 706 711 700 700 5,400
2022/09/27 701 708 700 700 1,800
2022/09/26 712 716 700 700 3,400
2022/09/22 707 709 700 709 3,100
2022/09/21 715 715 701 712 3,700
2022/09/20 727 727 721 721 1,000
2022/09/16 723 735 716 726 4,400
2022/09/15 712 745 711 736 24,800
2022/09/14 697 710 697 706 5,900
2022/09/13 697 710 696 698 11,300
2022/09/12 703 703 697 698 6,800
2022/09/09 705 705 698 700 4,500
2022/09/08 709 709 690 696 2,700
2022/09/07 707 707 700 701 4,700
2022/09/06 707 709 707 707 5,400
2022/09/05 715 715 702 707 3,200
2022/09/02 713 713 705 705 7,200
2022/09/01 718 718 713 713 3,300
2022/08/31 715 720 715 720 1,400
2022/08/30 723 730 712 715 6,800
2022/08/29 717 717 712 713 11,800
2022/08/26 720 722 717 717 4,600
2022/08/25 725 768 718 720 48,800
2022/08/24 716 722 716 722 5,400
2022/08/23 719 720 715 716 5,700
2022/08/22 722 722 717 718 5,600
2022/08/19 739 739 720 722 4,900
2022/08/18 721 729 720 725 5,800
2022/08/17 727 727 721 723 4,500
2022/08/16 723 726 718 718 6,500
2022/08/15 719 724 718 720 12,000
2022/08/12 718 723 716 718 15,500
2022/08/10 719 730 717 723 15,000
2022/08/09 751 751 741 746 11,100
2022/08/08 768 768 751 754 7,700
2022/08/05 766 774 761 767 6,300
2022/08/04 768 775 766 766 6,000
2022/08/03 766 796 766 768 8,900
2022/08/02 777 777 765 765 4,000
2022/08/01 770 778 765 769 19,500
2022/07/29 790 801 776 778 30,100
2022/07/28 804 822 789 792 118,600
2022/07/27 916 940 910 940 48,100
2022/07/26 903 915 899 915 21,000
2022/07/25 890 902 889 900 21,400
2022/07/22 902 903 899 901 7,900
2022/07/21 899 904 898 903 4,300
2022/07/20 896 903 896 902 5,200
2022/07/19 902 902 891 891 9,300
2022/07/15 893 903 893 903 4,700
2022/07/14 890 897 890 895 5,200
2022/07/13 889 895 885 895 7,900
2022/07/12 899 903 888 889 6,900
2022/07/11 898 906 890 897 4,300
2022/07/08 889 899 889 891 6,500
2022/07/07 889 889 887 889 3,400
2022/07/06 888 892 888 889 6,900
2022/07/05 890 892 886 892 6,200
2022/07/04 891 894 891 892 6,300
2022/07/01 901 901 887 894 9,700
2022/06/30 902 909 900 901 12,400
2022/06/29 885 915 883 902 16,600
2022/06/28 905 909 902 909 3,100
2022/06/27 893 905 893 905 4,100
2022/06/24 900 900 881 894 3,500
2022/06/23 884 903 884 903 1,400
2022/06/22 885 905 881 885 4,200
2022/06/21 890 890 882 884 1,000
2022/06/20 905 905 874 880 3,000
2022/06/17 927 927 865 897 9,400
2022/06/16 929 935 927 927 1,700
2022/06/15 920 929 920 929 3,300
2022/06/14 930 942 927 935 4,100
2022/06/13 953 953 930 930 7,200
2022/06/10 946 954 934 945 8,300
2022/06/09 945 956 940 956 5,400
2022/06/08 950 955 943 949 3,700
2022/06/07 947 950 946 950 3,400
2022/06/06 921 948 921 948 1,700
2022/06/03 948 950 942 945 2,700
2022/06/02 923 959 921 950 6,900
2022/06/01 916 920 913 920 5,100
2022/05/31 913 913 907 913 1,500
2022/05/30 905 911 905 907 2,900
2022/05/27 900 905 900 904 1,900
2022/05/26 917 917 900 901 3,100
2022/05/25 892 911 892 906 1,100
2022/05/24 899 913 890 904 3,700
2022/05/23 910 911 883 884 2,400
2022/05/20 908 909 895 905 2,700
2022/05/19 882 903 882 890 1,300
2022/05/18 890 890 882 882 800
2022/05/17 900 906 882 882 1,300
2022/05/16 893 905 893 900 4,400
2022/05/13 881 891 880 891 2,500
2022/05/12 880 880 870 871 1,200
2022/05/11 872 883 872 883 500
2022/05/10 871 883 865 883 2,300
2022/05/09 895 895 880 889 3,500
2022/05/06 890 890 862 867 3,300
2022/05/02 883 889 860 878 4,500
2022/04/28 896 896 876 888 3,500
2022/04/27 900 900 885 898 400
2022/04/26 900 900 885 900 3,200
2022/04/25 900 909 900 900 3,400
2022/04/22 898 900 888 900 2,100
2022/04/21 902 902 896 896 1,500
2022/04/20 908 909 899 902 2,800
2022/04/19 907 907 901 901 2,000
2022/04/18 919 919 906 906 3,700
2022/04/15 911 929 911 919 5,200
2022/04/14 910 919 910 919 2,900
2022/04/13 908 935 908 921 6,900
2022/04/12 913 913 904 904 2,200
2022/04/11 900 928 900 913 3,000
2022/04/08 894 894 880 894 1,700
2022/04/07 906 915 863 879 10,600
2022/04/06 884 920 884 906 10,600
2022/04/05 880 894 869 869 15,000
2022/04/04 849 880 849 879 9,200
2022/04/01 821 852 821 845 5,300
2022/03/31 820 824 812 819 3,500
2022/03/30 809 820 804 820 7,300
2022/03/29 788 796 788 796 1,000
2022/03/28 796 802 785 789 5,200
2022/03/25 810 810 795 803 4,500
2022/03/24 794 799 794 794 1,200
2022/03/23 793 800 793 800 600
2022/03/22 786 805 786 805 3,800
2022/03/18 802 802 780 782 3,900
2022/03/17 795 795 789 792 1,600
2022/03/16 807 807 780 780 1,800
2022/03/15 747 751 747 747 2,800
2022/03/14 766 772 754 754 4,200
2022/03/11 765 780 764 765 4,700
2022/03/10 818 818 772 780 7,000
2022/03/09 784 820 784 797 2,700
2022/03/08 780 780 779 780 1,100
2022/03/07 786 790 763 771 5,500
2022/03/04 806 806 758 786 9,900
2022/03/03 809 809 796 796 3,300
2022/03/02 813 815 800 810 6,600
2022/03/01 808 819 801 806 1,900
2022/02/28 800 802 786 786 1,200
2022/02/25 796 818 796 796 2,000
2022/02/24 820 820 799 799 1,600
2022/02/22 790 796 790 796 200
2022/02/21 801 816 789 789 700
2022/02/18 804 804 777 792 2,900
2022/02/17 773 783 773 773 2,000
2022/02/16 778 778 773 773 3,400
2022/02/15 771 777 771 777 1,100
2022/02/14 775 777 775 777 700
2022/02/10 779 781 777 781 1,900
2022/02/09 786 788 780 780 17,400
2022/02/08 774 774 773 773 200
2022/02/07 792 794 782 784 1,300
2022/02/04 762 792 762 792 2,400
2022/02/03 768 775 766 766 1,600
2022/02/02 740 777 740 777 4,500
2022/02/01 725 736 725 733 3,600
2022/01/31 721 736 721 725 2,900
2022/01/28 737 746 726 731 4,600
2022/01/27 743 743 721 726 6,500
2022/01/26 746 746 734 743 4,900
2022/01/25 757 757 738 738 9,500
2022/01/24 770 774 760 767 9,200
2022/01/21 784 797 779 782 3,600
2022/01/20 808 808 783 786 2,200
2022/01/19 779 805 778 778 3,400
2022/01/18 802 802 797 797 500
2022/01/17 822 822 802 802 4,600
2022/01/14 805 805 800 800 2,200
2022/01/13 812 812 806 809 1,400
2022/01/12 808 819 808 812 2,000
2022/01/11 798 819 798 806 2,500
2022/01/07 803 809 792 809 3,600
2022/01/06 805 805 788 792 4,300
2022/01/05 770 809 769 804 6,400
2022/01/04 750 777 750 777 10,500

このページの先頭へ