レオス・キャピタルワークス(7330)の株価時系列情報
レオス・キャピタルワークス(7330)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 |
|---|---|---|---|---|---|
| 2024/03/27 | 1,298 | 1,320 | 1,285 | 1,285 | 25,900 |
| 2024/03/26 | 1,292 | 1,311 | 1,273 | 1,294 | 36,500 |
| 2024/03/25 | 1,345 | 1,358 | 1,314 | 1,314 | 46,600 |
| 2024/03/22 | 1,361 | 1,383 | 1,350 | 1,358 | 37,500 |
| 2024/03/21 | 1,339 | 1,383 | 1,327 | 1,366 | 62,200 |
| 2024/03/19 | 1,322 | 1,329 | 1,309 | 1,320 | 43,800 |
| 2024/03/18 | 1,291 | 1,322 | 1,291 | 1,316 | 58,700 |
| 2024/03/15 | 1,322 | 1,340 | 1,291 | 1,304 | 80,300 |
| 2024/03/14 | 1,390 | 1,413 | 1,340 | 1,347 | 50,500 |
| 2024/03/13 | 1,373 | 1,403 | 1,367 | 1,377 | 42,100 |
| 2024/03/12 | 1,315 | 1,373 | 1,312 | 1,373 | 27,800 |
| 2024/03/11 | 1,344 | 1,357 | 1,321 | 1,334 | 105,100 |
| 2024/03/08 | 1,396 | 1,424 | 1,362 | 1,370 | 58,800 |
| 2024/03/07 | 1,410 | 1,454 | 1,375 | 1,394 | 73,700 |
| 2024/03/06 | 1,395 | 1,430 | 1,381 | 1,406 | 42,200 |
| 2024/03/05 | 1,388 | 1,417 | 1,386 | 1,395 | 60,800 |
| 2024/03/04 | 1,389 | 1,465 | 1,375 | 1,400 | 108,900 |
| 2024/03/01 | 1,412 | 1,429 | 1,390 | 1,399 | 65,500 |
| 2024/02/29 | 1,449 | 1,459 | 1,407 | 1,407 | 55,400 |
| 2024/02/28 | 1,437 | 1,461 | 1,425 | 1,441 | 87,200 |
| 2024/02/27 | 1,409 | 1,431 | 1,403 | 1,421 | 95,700 |
| 2024/02/26 | 1,368 | 1,434 | 1,351 | 1,401 | 121,800 |
| 2024/02/22 | 1,350 | 1,379 | 1,321 | 1,350 | 91,900 |
| 2024/02/21 | 1,341 | 1,342 | 1,306 | 1,315 | 34,900 |
| 2024/02/20 | 1,343 | 1,377 | 1,340 | 1,350 | 51,700 |
| 2024/02/19 | 1,310 | 1,378 | 1,309 | 1,368 | 103,700 |
| 2024/02/16 | 1,262 | 1,320 | 1,257 | 1,310 | 80,000 |
| 2024/02/15 | 1,287 | 1,299 | 1,241 | 1,249 | 66,600 |
| 2024/02/14 | 1,250 | 1,300 | 1,235 | 1,300 | 72,600 |
| 2024/02/13 | 1,234 | 1,267 | 1,212 | 1,248 | 76,500 |
| 2024/02/09 | 1,215 | 1,245 | 1,193 | 1,230 | 111,000 |
| 2024/02/08 | 1,242 | 1,280 | 1,202 | 1,227 | 264,900 |
| 2024/02/07 | 1,337 | 1,387 | 1,327 | 1,381 | 149,700 |
| 2024/02/06 | 1,334 | 1,352 | 1,320 | 1,336 | 52,700 |
| 2024/02/05 | 1,272 | 1,334 | 1,272 | 1,334 | 87,200 |
| 2024/02/02 | 1,284 | 1,298 | 1,267 | 1,268 | 53,900 |
| 2024/02/01 | 1,310 | 1,328 | 1,283 | 1,284 | 80,500 |
| 2024/01/31 | 1,318 | 1,338 | 1,293 | 1,331 | 68,800 |
| 2024/01/30 | 1,328 | 1,343 | 1,311 | 1,318 | 74,300 |
| 2024/01/29 | 1,350 | 1,368 | 1,326 | 1,333 | 109,800 |
| 2024/01/26 | 1,345 | 1,375 | 1,323 | 1,343 | 176,000 |
| 2024/01/25 | 1,320 | 1,347 | 1,300 | 1,326 | 94,900 |
| 2024/01/24 | 1,299 | 1,329 | 1,290 | 1,321 | 98,700 |
| 2024/01/23 | 1,300 | 1,339 | 1,276 | 1,299 | 153,800 |
| 2024/01/22 | 1,280 | 1,300 | 1,264 | 1,274 | 71,100 |
| 2024/01/19 | 1,279 | 1,288 | 1,251 | 1,254 | 111,900 |
| 2024/01/18 | 1,224 | 1,279 | 1,211 | 1,271 | 214,500 |
| 2024/01/17 | 1,200 | 1,230 | 1,174 | 1,207 | 86,600 |
| 2024/01/16 | 1,225 | 1,240 | 1,183 | 1,195 | 85,900 |
| 2024/01/15 | 1,224 | 1,241 | 1,197 | 1,225 | 76,700 |
| 2024/01/12 | 1,182 | 1,233 | 1,144 | 1,227 | 112,800 |
| 2024/01/11 | 1,177 | 1,190 | 1,163 | 1,171 | 61,800 |
| 2024/01/10 | 1,175 | 1,184 | 1,157 | 1,165 | 92,100 |
| 2024/01/09 | 1,205 | 1,219 | 1,169 | 1,178 | 74,900 |
| 2024/01/05 | 1,235 | 1,235 | 1,169 | 1,175 | 130,900 |
| 2024/01/04 | 1,160 | 1,257 | 1,145 | 1,243 | 158,000 |
| 2023/12/29 | 1,169 | 1,200 | 1,145 | 1,183 | 78,900 |
| 2023/12/28 | 1,144 | 1,189 | 1,109 | 1,180 | 121,700 |
| 2023/12/27 | 1,045 | 1,116 | 1,031 | 1,114 | 104,000 |
| 2023/12/26 | 1,037 | 1,053 | 1,031 | 1,039 | 83,000 |
| 2023/12/25 | 1,068 | 1,070 | 1,025 | 1,039 | 65,500 |
| 2023/12/22 | 1,044 | 1,061 | 1,038 | 1,049 | 48,000 |
| 2023/12/21 | 1,080 | 1,081 | 1,019 | 1,043 | 72,900 |
| 2023/12/20 | 1,088 | 1,107 | 1,085 | 1,087 | 50,600 |
| 2023/12/19 | 1,086 | 1,092 | 1,072 | 1,087 | 26,900 |
| 2023/12/18 | 1,097 | 1,097 | 1,065 | 1,084 | 31,100 |
| 2023/12/15 | 1,089 | 1,102 | 1,080 | 1,092 | 36,300 |
| 2023/12/14 | 1,097 | 1,120 | 1,080 | 1,089 | 37,000 |
| 2023/12/13 | 1,099 | 1,109 | 1,077 | 1,083 | 32,700 |
| 2023/12/12 | 1,107 | 1,107 | 1,086 | 1,095 | 22,700 |
| 2023/12/11 | 1,099 | 1,112 | 1,081 | 1,094 | 26,400 |
| 2023/12/08 | 1,117 | 1,117 | 1,086 | 1,092 | 33,000 |
| 2023/12/07 | 1,117 | 1,118 | 1,079 | 1,103 | 49,200 |
| 2023/12/06 | 1,118 | 1,144 | 1,118 | 1,133 | 19,700 |
| 2023/12/05 | 1,131 | 1,137 | 1,115 | 1,123 | 22,400 |
| 2023/12/04 | 1,135 | 1,152 | 1,130 | 1,150 | 26,700 |
| 2023/12/01 | 1,178 | 1,178 | 1,135 | 1,135 | 19,000 |
| 2023/11/30 | 1,168 | 1,180 | 1,150 | 1,176 | 28,300 |
| 2023/11/29 | 1,171 | 1,188 | 1,170 | 1,170 | 11,600 |
| 2023/11/28 | 1,191 | 1,191 | 1,169 | 1,171 | 14,100 |
| 2023/11/27 | 1,183 | 1,216 | 1,179 | 1,191 | 20,400 |
| 2023/11/24 | 1,210 | 1,222 | 1,186 | 1,186 | 20,800 |
| 2023/11/22 | 1,221 | 1,221 | 1,191 | 1,196 | 28,700 |
| 2023/11/21 | 1,224 | 1,224 | 1,198 | 1,223 | 46,800 |
| 2023/11/20 | 1,175 | 1,210 | 1,175 | 1,199 | 60,900 |
| 2023/11/17 | 1,169 | 1,173 | 1,150 | 1,173 | 23,900 |
| 2023/11/16 | 1,172 | 1,178 | 1,142 | 1,159 | 29,000 |
| 2023/11/15 | 1,138 | 1,179 | 1,138 | 1,178 | 70,200 |
| 2023/11/14 | 1,129 | 1,135 | 1,113 | 1,118 | 25,700 |
| 2023/11/13 | 1,138 | 1,138 | 1,116 | 1,126 | 23,900 |
| 2023/11/10 | 1,132 | 1,132 | 1,098 | 1,108 | 60,600 |
| 2023/11/09 | 1,102 | 1,151 | 1,077 | 1,145 | 67,700 |
| 2023/11/08 | 1,141 | 1,150 | 1,121 | 1,126 | 48,400 |
| 2023/11/07 | 1,124 | 1,142 | 1,122 | 1,140 | 32,400 |
| 2023/11/06 | 1,112 | 1,150 | 1,112 | 1,130 | 42,300 |
| 2023/11/02 | 1,067 | 1,099 | 1,060 | 1,099 | 20,800 |
| 2023/11/01 | 1,059 | 1,067 | 1,048 | 1,053 | 24,100 |
| 2023/10/31 | 1,021 | 1,057 | 1,014 | 1,057 | 23,100 |
| 2023/10/30 | 1,026 | 1,036 | 1,015 | 1,021 | 27,100 |
| 2023/10/27 | 1,021 | 1,047 | 1,018 | 1,047 | 38,600 |
| 2023/10/26 | 1,032 | 1,041 | 1,010 | 1,017 | 87,700 |
| 2023/10/25 | 1,072 | 1,072 | 1,045 | 1,067 | 40,000 |
| 2023/10/24 | 1,066 | 1,075 | 1,002 | 1,046 | 110,100 |
| 2023/10/23 | 1,080 | 1,099 | 1,055 | 1,058 | 52,600 |
| 2023/10/20 | 1,121 | 1,121 | 1,094 | 1,104 | 36,700 |
| 2023/10/19 | 1,120 | 1,132 | 1,112 | 1,121 | 21,100 |
| 2023/10/18 | 1,113 | 1,141 | 1,112 | 1,134 | 17,100 |
| 2023/10/17 | 1,100 | 1,126 | 1,100 | 1,112 | 21,800 |
| 2023/10/16 | 1,118 | 1,118 | 1,096 | 1,099 | 35,500 |
| 2023/10/13 | 1,145 | 1,145 | 1,110 | 1,118 | 34,300 |
| 2023/10/12 | 1,138 | 1,152 | 1,128 | 1,152 | 20,200 |
| 2023/10/11 | 1,165 | 1,165 | 1,107 | 1,139 | 39,500 |
| 2023/10/10 | 1,160 | 1,165 | 1,138 | 1,165 | 28,500 |
| 2023/10/06 | 1,141 | 1,156 | 1,116 | 1,149 | 43,900 |
| 2023/10/05 | 1,110 | 1,142 | 1,099 | 1,141 | 35,800 |
| 2023/10/04 | 1,115 | 1,123 | 1,079 | 1,085 | 94,000 |
| 2023/10/03 | 1,182 | 1,184 | 1,132 | 1,137 | 89,900 |
| 2023/10/02 | 1,220 | 1,231 | 1,183 | 1,187 | 31,900 |
| 2023/09/29 | 1,230 | 1,230 | 1,190 | 1,210 | 31,300 |
| 2023/09/28 | 1,225 | 1,234 | 1,203 | 1,220 | 19,900 |
| 2023/09/27 | 1,215 | 1,239 | 1,206 | 1,238 | 37,800 |
| 2023/09/26 | 1,234 | 1,237 | 1,211 | 1,211 | 25,200 |
| 2023/09/25 | 1,217 | 1,230 | 1,204 | 1,230 | 17,600 |
| 2023/09/22 | 1,164 | 1,204 | 1,164 | 1,199 | 42,900 |
| 2023/09/21 | 1,221 | 1,226 | 1,190 | 1,194 | 42,200 |
| 2023/09/20 | 1,250 | 1,250 | 1,231 | 1,231 | 25,500 |
| 2023/09/19 | 1,270 | 1,273 | 1,244 | 1,248 | 26,300 |
| 2023/09/15 | 1,258 | 1,269 | 1,242 | 1,267 | 30,000 |
| 2023/09/14 | 1,236 | 1,250 | 1,235 | 1,245 | 50,000 |
| 2023/09/13 | 1,250 | 1,258 | 1,243 | 1,243 | 15,700 |
| 2023/09/12 | 1,240 | 1,275 | 1,240 | 1,248 | 27,700 |
| 2023/09/11 | 1,251 | 1,253 | 1,237 | 1,242 | 35,700 |
| 2023/09/08 | 1,265 | 1,272 | 1,248 | 1,253 | 33,400 |
| 2023/09/07 | 1,288 | 1,296 | 1,260 | 1,270 | 49,100 |
| 2023/09/06 | 1,280 | 1,287 | 1,262 | 1,278 | 56,100 |
| 2023/09/05 | 1,250 | 1,266 | 1,239 | 1,266 | 38,500 |
| 2023/09/04 | 1,230 | 1,248 | 1,226 | 1,248 | 36,200 |
| 2023/09/01 | 1,235 | 1,235 | 1,215 | 1,230 | 35,600 |
| 2023/08/31 | 1,212 | 1,240 | 1,212 | 1,237 | 23,500 |
| 2023/08/30 | 1,244 | 1,244 | 1,212 | 1,212 | 25,800 |
| 2023/08/29 | 1,196 | 1,215 | 1,195 | 1,214 | 24,200 |
| 2023/08/28 | 1,192 | 1,200 | 1,188 | 1,196 | 11,400 |
| 2023/08/25 | 1,196 | 1,202 | 1,186 | 1,187 | 27,300 |
| 2023/08/24 | 1,207 | 1,207 | 1,189 | 1,202 | 18,900 |
| 2023/08/23 | 1,176 | 1,207 | 1,165 | 1,207 | 23,100 |
| 2023/08/22 | 1,193 | 1,195 | 1,164 | 1,184 | 44,900 |
| 2023/08/21 | 1,157 | 1,191 | 1,157 | 1,183 | 27,800 |
| 2023/08/18 | 1,162 | 1,170 | 1,142 | 1,158 | 37,000 |
| 2023/08/17 | 1,160 | 1,169 | 1,124 | 1,161 | 94,200 |
| 2023/08/16 | 1,208 | 1,208 | 1,176 | 1,176 | 118,400 |
| 2023/08/15 | 1,226 | 1,226 | 1,208 | 1,213 | 38,100 |
| 2023/08/14 | 1,258 | 1,260 | 1,206 | 1,215 | 114,500 |
| 2023/08/10 | 1,283 | 1,283 | 1,242 | 1,249 | 149,800 |
| 2023/08/09 | 1,294 | 1,320 | 1,273 | 1,307 | 62,600 |
| 2023/08/08 | 1,300 | 1,300 | 1,272 | 1,273 | 38,800 |
| 2023/08/07 | 1,297 | 1,298 | 1,260 | 1,298 | 34,600 |
| 2023/08/04 | 1,280 | 1,299 | 1,280 | 1,288 | 28,500 |
| 2023/08/03 | 1,295 | 1,310 | 1,283 | 1,283 | 67,800 |
| 2023/08/02 | 1,320 | 1,321 | 1,298 | 1,303 | 62,700 |
| 2023/08/01 | 1,331 | 1,343 | 1,312 | 1,327 | 51,200 |
| 2023/07/31 | 1,352 | 1,355 | 1,327 | 1,331 | 52,800 |
| 2023/07/28 | 1,340 | 1,340 | 1,300 | 1,323 | 87,800 |
| 2023/07/27 | 1,321 | 1,351 | 1,321 | 1,348 | 23,700 |
| 2023/07/26 | 1,362 | 1,362 | 1,325 | 1,326 | 54,400 |
| 2023/07/25 | 1,384 | 1,384 | 1,353 | 1,353 | 18,300 |
| 2023/07/24 | 1,354 | 1,363 | 1,345 | 1,360 | 32,100 |
| 2023/07/21 | 1,362 | 1,363 | 1,336 | 1,354 | 51,600 |
| 2023/07/20 | 1,395 | 1,395 | 1,354 | 1,361 | 40,800 |
| 2023/07/19 | 1,375 | 1,395 | 1,373 | 1,395 | 33,200 |
| 2023/07/18 | 1,377 | 1,390 | 1,355 | 1,371 | 57,000 |
| 2023/07/14 | 1,385 | 1,414 | 1,365 | 1,377 | 98,300 |
| 2023/07/13 | 1,358 | 1,382 | 1,345 | 1,373 | 46,400 |
| 2023/07/12 | 1,397 | 1,397 | 1,340 | 1,349 | 58,500 |
| 2023/07/11 | 1,358 | 1,399 | 1,358 | 1,376 | 33,800 |
| 2023/07/10 | 1,387 | 1,394 | 1,361 | 1,365 | 44,800 |
| 2023/07/07 | 1,350 | 1,383 | 1,337 | 1,381 | 54,000 |
| 2023/07/06 | 1,406 | 1,406 | 1,361 | 1,366 | 157,300 |
| 2023/07/05 | 1,451 | 1,451 | 1,413 | 1,414 | 84,500 |
| 2023/07/04 | 1,460 | 1,475 | 1,443 | 1,453 | 90,000 |
| 2023/07/03 | 1,404 | 1,453 | 1,404 | 1,453 | 97,300 |
| 2023/06/30 | 1,399 | 1,410 | 1,374 | 1,399 | 47,800 |
| 2023/06/29 | 1,425 | 1,453 | 1,395 | 1,399 | 98,400 |
| 2023/06/28 | 1,439 | 1,460 | 1,400 | 1,424 | 67,100 |
| 2023/06/27 | 1,425 | 1,431 | 1,396 | 1,425 | 59,000 |
| 2023/06/26 | 1,415 | 1,459 | 1,382 | 1,431 | 80,700 |
| 2023/06/23 | 1,482 | 1,500 | 1,380 | 1,415 | 292,000 |
| 2023/06/22 | 1,485 | 1,530 | 1,447 | 1,469 | 285,800 |
| 2023/06/21 | 1,471 | 1,494 | 1,427 | 1,485 | 178,300 |
| 2023/06/20 | 1,410 | 1,495 | 1,378 | 1,481 | 346,100 |
| 2023/06/19 | 1,328 | 1,418 | 1,323 | 1,418 | 290,300 |
| 2023/06/16 | 1,330 | 1,347 | 1,308 | 1,323 | 94,000 |
| 2023/06/15 | 1,316 | 1,370 | 1,287 | 1,321 | 203,400 |
| 2023/06/14 | 1,331 | 1,336 | 1,296 | 1,306 | 69,200 |
| 2023/06/13 | 1,360 | 1,373 | 1,311 | 1,322 | 122,400 |
| 2023/06/12 | 1,350 | 1,376 | 1,333 | 1,355 | 90,000 |
| 2023/06/09 | 1,329 | 1,357 | 1,304 | 1,331 | 94,700 |
| 2023/06/08 | 1,340 | 1,349 | 1,290 | 1,306 | 104,100 |
| 2023/06/07 | 1,380 | 1,385 | 1,310 | 1,341 | 172,700 |
| 2023/06/06 | 1,310 | 1,386 | 1,300 | 1,360 | 275,700 |
| 2023/06/05 | 1,276 | 1,348 | 1,260 | 1,313 | 282,800 |