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

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
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
2023/06/02 1,253 1,253 1,219 1,237 59,600
2023/06/01 1,245 1,254 1,215 1,233 87,300
2023/05/31 1,216 1,276 1,201 1,245 102,600
2023/05/30 1,205 1,229 1,195 1,210 67,600
2023/05/29 1,230 1,235 1,193 1,203 100,000
2023/05/26 1,267 1,276 1,205 1,206 163,800
2023/05/25 1,296 1,296 1,261 1,262 71,200
2023/05/24 1,295 1,318 1,260 1,282 114,200
2023/05/23 1,271 1,331 1,254 1,294 295,200
2023/05/22 1,246 1,288 1,240 1,260 160,200
2023/05/19 1,250 1,259 1,226 1,229 197,600
2023/05/18 1,257 1,270 1,213 1,234 163,700
2023/05/17 1,200 1,254 1,190 1,254 234,100
2023/05/16 1,192 1,213 1,180 1,190 180,800
2023/05/15 1,240 1,240 1,182 1,182 363,300
2023/05/12 1,283 1,284 1,230 1,230 385,200
2023/05/11 1,310 1,321 1,282 1,310 444,700
2023/05/10 1,400 1,435 1,376 1,385 269,100
2023/05/09 1,390 1,458 1,367 1,392 711,300
2023/05/08 1,441 1,465 1,361 1,361 524,500
2023/05/02 1,467 1,487 1,404 1,455 252,600
2023/05/01 1,610 1,610 1,472 1,472 636,800
2023/04/28 1,601 1,635 1,580 1,603 293,200
2023/04/27 1,600 1,635 1,508 1,604 857,900
2023/04/26 1,619 1,689 1,604 1,616 1,664,000
2023/04/25 1,730 1,745 1,601 1,699 7,423,100

このページの先頭へ