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
2023/12/29 879 888 879 888 25,300
2023/12/28 884 884 870 878 15,900
2023/12/27 896 896 874 882 28,800
2023/12/26 887 896 880 896 21,500
2023/12/25 880 885 865 883 31,300
2023/12/22 874 874 846 853 18,300
2023/12/21 858 871 850 861 10,100
2023/12/20 867 874 851 865 13,700
2023/12/19 860 877 846 866 35,900
2023/12/18 850 882 837 880 81,000
2023/12/15 796 832 796 820 39,800
2023/12/14 810 814 801 806 3,800
2023/12/13 803 810 803 803 3,700
2023/12/12 811 811 799 803 7,600
2023/12/11 828 828 808 810 5,500
2023/12/08 819 825 807 807 9,200
2023/12/07 832 832 823 826 1,400
2023/12/06 837 838 821 832 4,000
2023/12/05 840 840 821 825 3,800
2023/12/04 849 857 832 832 11,500
2023/12/01 835 848 819 848 17,100
2023/11/30 818 837 815 836 16,300
2023/11/29 809 818 803 818 12,500
2023/11/28 810 816 807 814 7,400
2023/11/27 815 816 807 807 9,100
2023/11/24 814 817 802 810 9,900
2023/11/22 812 823 803 817 8,500
2023/11/21 811 818 805 812 7,900
2023/11/20 826 826 803 808 7,100
2023/11/17 800 837 800 826 20,200
2023/11/16 791 800 791 796 7,700
2023/11/15 806 806 790 797 6,500
2023/11/14 800 801 790 791 4,200
2023/11/13 803 803 800 800 600
2023/11/10 801 813 792 803 5,200
2023/11/09 810 810 801 801 1,100
2023/11/08 819 823 803 806 6,000
2023/11/07 823 827 811 817 5,600
2023/11/06 810 825 810 823 12,500
2023/11/02 796 810 796 805 6,100
2023/11/01 789 804 789 789 6,700
2023/10/31 789 795 772 789 7,200
2023/10/30 770 793 770 776 15,300
2023/10/27 769 769 761 769 2,000
2023/10/26 768 776 761 769 6,400
2023/10/25 775 775 759 771 6,100
2023/10/24 788 790 756 775 12,900
2023/10/23 797 798 784 784 3,500
2023/10/20 802 802 790 794 5,400
2023/10/19 796 805 796 802 4,100
2023/10/18 799 804 796 804 2,800
2023/10/17 805 810 795 804 3,100
2023/10/16 802 806 799 803 9,600
2023/10/13 808 817 808 816 16,200
2023/10/12 832 833 790 817 21,200
2023/10/11 844 844 812 822 12,100
2023/10/10 838 845 812 838 13,900
2023/10/06 834 842 827 838 7,700
2023/10/05 813 834 813 834 8,800
2023/10/04 820 825 793 805 36,700
2023/10/03 861 861 835 838 37,900
2023/10/02 880 894 866 871 23,800
2023/09/29 872 894 872 883 25,500
2023/09/28 870 875 859 872 16,000
2023/09/27 871 873 865 870 12,100
2023/09/26 863 875 863 874 16,200
2023/09/25 856 874 845 866 27,700
2023/09/22 841 867 836 856 49,700
2023/09/21 865 868 849 860 64,100
2023/09/20 885 885 865 870 57,800
2023/09/19 880 897 873 887 81,200
2023/09/15 898 911 870 885 190,900
2023/09/14 1,069 1,141 1,069 1,120 36,700
2023/09/13 1,059 1,067 1,053 1,067 3,300
2023/09/12 1,050 1,065 1,040 1,059 9,400
2023/09/11 1,054 1,063 1,040 1,040 7,600
2023/09/08 1,049 1,062 1,049 1,052 5,600
2023/09/07 1,050 1,056 1,048 1,052 5,900
2023/09/06 1,066 1,066 1,050 1,052 4,800
2023/09/05 1,052 1,061 1,052 1,058 4,700
2023/09/04 1,057 1,064 1,041 1,060 10,200
2023/09/01 1,065 1,068 1,046 1,057 6,500
2023/08/31 1,080 1,085 1,060 1,063 7,800
2023/08/30 1,055 1,080 1,045 1,068 8,300
2023/08/29 1,060 1,066 1,032 1,056 12,900
2023/08/28 1,091 1,091 1,054 1,057 9,600
2023/08/25 1,041 1,070 1,036 1,061 5,800
2023/08/24 1,028 1,077 1,019 1,061 11,100
2023/08/23 993 1,030 993 1,030 9,800
2023/08/22 1,003 1,028 998 1,004 8,900
2023/08/21 978 1,030 978 1,000 13,900
2023/08/18 981 993 961 976 11,300
2023/08/17 1,001 1,005 945 987 26,200
2023/08/16 1,023 1,030 1,010 1,015 13,200
2023/08/15 1,036 1,036 1,024 1,030 11,300
2023/08/14 1,053 1,057 1,030 1,039 23,500
2023/08/10 1,053 1,067 1,051 1,060 9,000
2023/08/09 1,085 1,085 1,054 1,056 8,400
2023/08/08 1,104 1,104 1,052 1,065 19,100
2023/08/07 1,090 1,108 1,056 1,104 22,000
2023/08/04 1,116 1,126 1,100 1,100 13,900
2023/08/03 1,125 1,155 1,122 1,145 8,800
2023/08/02 1,121 1,163 1,121 1,147 22,900
2023/08/01 1,163 1,164 1,120 1,138 47,400
2023/07/31 1,211 1,211 1,161 1,177 63,000
2023/07/28 1,240 1,275 1,200 1,216 215,500
2023/07/27 1,490 1,490 1,400 1,449 130,900
2023/07/26 1,470 1,477 1,370 1,465 157,900
2023/07/25 1,490 1,490 1,377 1,429 613,500
2023/07/24 1,168 1,193 1,160 1,190 14,200
2023/07/21 1,163 1,168 1,140 1,168 19,700
2023/07/20 1,161 1,165 1,158 1,163 6,800
2023/07/19 1,148 1,165 1,148 1,164 8,800
2023/07/18 1,137 1,180 1,137 1,163 11,900
2023/07/14 1,173 1,175 1,136 1,140 7,800
2023/07/13 1,131 1,165 1,100 1,161 21,600
2023/07/12 1,186 1,206 1,133 1,156 15,000
2023/07/11 1,231 1,238 1,185 1,189 19,800
2023/07/10 1,204 1,243 1,192 1,243 21,900
2023/07/07 1,162 1,204 1,162 1,190 18,700
2023/07/06 1,156 1,165 1,138 1,163 9,500
2023/07/05 1,121 1,169 1,121 1,156 7,800
2023/07/04 1,114 1,165 1,090 1,133 10,200
2023/07/03 1,090 1,126 1,085 1,113 22,400
2023/06/30 1,053 1,080 1,041 1,075 19,700
2023/06/29 1,020 1,056 1,020 1,053 15,600
2023/06/28 1,008 1,020 1,005 1,020 6,500
2023/06/27 1,013 1,015 1,003 1,008 2,400
2023/06/26 1,015 1,015 1,000 1,002 2,800
2023/06/23 1,018 1,027 982 1,015 11,400
2023/06/22 1,020 1,032 1,015 1,018 5,400
2023/06/21 1,019 1,021 1,018 1,020 1,600
2023/06/20 1,029 1,029 1,019 1,019 3,400
2023/06/19 1,027 1,028 1,011 1,020 7,800
2023/06/16 1,040 1,044 994 1,006 23,000
2023/06/15 1,018 1,049 1,011 1,034 31,700
2023/06/14 1,036 1,090 1,029 1,079 27,100
2023/06/13 1,026 1,031 1,018 1,027 6,200
2023/06/12 1,021 1,036 1,018 1,026 5,800
2023/06/09 1,003 1,026 1,002 1,017 3,300
2023/06/08 1,021 1,029 1,014 1,014 6,500
2023/06/07 1,013 1,029 1,013 1,020 3,700
2023/06/06 1,026 1,029 1,019 1,028 4,100
2023/06/05 1,035 1,036 1,025 1,026 3,900
2023/06/02 1,049 1,049 1,030 1,033 4,700
2023/06/01 991 1,050 991 1,042 27,500
2023/05/31 985 991 980 991 5,400
2023/05/30 990 994 985 985 8,400
2023/05/29 980 983 973 983 2,200
2023/05/26 977 982 970 976 3,800
2023/05/25 980 980 968 975 2,300
2023/05/24 983 984 971 971 3,400
2023/05/23 984 984 970 978 4,100
2023/05/22 977 983 974 977 2,400
2023/05/19 988 988 961 970 5,500
2023/05/18 982 995 977 978 7,300
2023/05/17 993 994 970 987 5,000
2023/05/16 991 996 972 993 6,500
2023/05/15 975 996 975 990 9,500
2023/05/12 974 985 972 975 5,300
2023/05/11 960 973 958 973 6,800
2023/05/10 956 961 956 958 500
2023/05/09 956 964 946 959 5,100
2023/05/08 946 956 946 956 3,900
2023/05/02 945 950 935 944 2,000
2023/05/01 947 948 935 944 5,800
2023/04/28 955 956 945 947 2,900
2023/04/27 954 958 948 955 7,200
2023/04/26 950 954 949 953 5,300
2023/04/25 939 949 939 949 2,500
2023/04/24 938 948 938 938 4,900
2023/04/21 938 938 930 938 2,900
2023/04/20 931 941 928 941 4,400
2023/04/19 928 933 925 931 2,100
2023/04/18 931 935 925 928 3,900
2023/04/17 917 930 917 926 4,600
2023/04/14 927 928 917 925 2,800
2023/04/13 921 931 917 921 4,100
2023/04/12 915 930 903 930 4,400
2023/04/11 921 930 915 920 6,400
2023/04/10 930 939 923 927 3,700
2023/04/07 897 930 897 930 6,800
2023/04/06 900 902 894 902 1,700
2023/04/05 920 920 888 899 6,600
2023/04/04 913 929 901 918 8,900
2023/04/03 905 931 903 913 19,300
2023/03/31 868 914 845 902 21,500
2023/03/30 811 885 809 859 31,200
2023/03/29 826 830 800 826 14,400
2023/03/28 828 836 824 826 8,600
2023/03/27 846 847 822 839 15,700
2023/03/24 844 870 840 840 28,800
2023/03/23 862 862 831 859 55,500
2023/03/22 954 961 830 849 262,400
2023/03/20 927 927 927 927 20,600
2023/03/17 773 777 766 777 2,800
2023/03/16 780 780 758 758 900
2023/03/15 774 775 765 765 2,600
2023/03/14 780 785 778 785 2,500
2023/03/13 795 795 782 787 2,500
2023/03/10 798 798 793 795 1,700
2023/03/09 788 790 782 788 2,200
2023/03/08 785 798 784 787 2,000
2023/03/07 799 799 797 798 2,200
2023/03/06 781 792 780 792 5,100
2023/03/03 789 799 780 786 3,700
2023/03/02 800 800 771 787 4,300
2023/03/01 792 793 787 791 3,400
2023/02/28 784 799 769 792 6,000
2023/02/27 755 784 755 784 4,400
2023/02/24 741 755 741 752 2,300
2023/02/22 734 754 726 742 10,300
2023/02/21 738 740 731 733 2,600
2023/02/20 739 739 731 731 5,500
2023/02/17 734 734 729 734 3,500
2023/02/16 733 733 729 733 1,400
2023/02/15 730 733 726 731 4,700
2023/02/14 728 730 726 728 3,400
2023/02/13 721 727 721 727 2,400
2023/02/10 724 726 718 722 2,400
2023/02/09 725 727 724 724 400
2023/02/08 725 725 725 725 1,700
2023/02/07 721 725 714 714 4,300
2023/02/06 718 720 718 720 200
2023/02/03 725 728 720 720 3,400
2023/02/02 725 725 715 722 1,300
2023/02/01 707 727 707 717 3,100
2023/01/31 721 721 698 698 2,700
2023/01/30 702 723 702 721 3,100
2023/01/27 700 710 700 702 1,900
2023/01/26 707 710 700 701 2,600
2023/01/25 710 713 700 707 2,000
2023/01/24 705 712 705 710 1,800
2023/01/23 700 705 700 705 1,500
2023/01/20 706 706 697 697 2,300
2023/01/19 692 710 692 703 4,500
2023/01/18 693 693 689 692 900
2023/01/17 686 690 686 690 1,800
2023/01/16 686 686 680 686 1,800
2023/01/13 681 686 678 686 2,800
2023/01/12 670 678 670 671 2,700
2023/01/11 669 677 669 671 2,900
2023/01/10 670 681 668 669 2,900
2023/01/06 670 670 666 667 2,600
2023/01/05 670 676 666 670 4,600
2023/01/04 679 679 667 669 3,300

このページの先頭へ