レオクラン(7681)の株価時系列情報
レオクラン(7681)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,014 | 1,041 | 1,004 | 1,041 | 300 |
| 2025/06/10 | 1,024 | 1,044 | 1,020 | 1,044 | 1,200 |
| 2025/06/06 | 1,024 | 1,024 | 1,024 | 1,024 | 100 |
| 2025/06/02 | 1,024 | 1,024 | 1,024 | 1,024 | 200 |
| 2025/05/30 | 1,024 | 1,024 | 1,024 | 1,024 | 100 |
| 2025/05/26 | 1,044 | 1,044 | 1,024 | 1,024 | 700 |
| 2025/05/22 | 1,024 | 1,054 | 1,024 | 1,024 | 300 |
| 2025/05/21 | 1,066 | 1,070 | 1,035 | 1,054 | 2,400 |
| 2025/05/20 | 1,066 | 1,067 | 1,065 | 1,066 | 1,300 |
| 2025/05/19 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 |
| 2025/05/15 | 950 | 1,048 | 950 | 1,010 | 4,500 |
| 2025/05/09 | 983 | 1,030 | 983 | 1,010 | 7,000 |
| 2025/05/08 | 975 | 1,028 | 975 | 998 | 3,200 |
| 2025/05/07 | 990 | 990 | 990 | 990 | 600 |
| 2025/05/02 | 994 | 1,007 | 977 | 1,005 | 600 |
| 2025/05/01 | 1,014 | 1,025 | 999 | 1,024 | 1,700 |
| 2025/04/25 | 1,041 | 1,044 | 1,041 | 1,044 | 900 |
| 2025/04/24 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
| 2025/04/23 | 926 | 1,004 | 911 | 1,004 | 400 |
| 2025/04/22 | 948 | 948 | 941 | 941 | 200 |
| 2025/04/16 | 943 | 944 | 943 | 944 | 200 |
| 2025/04/14 | 1,002 | 1,002 | 943 | 943 | 700 |
| 2025/04/09 | 1,002 | 1,029 | 1,002 | 1,013 | 900 |
| 2025/04/08 | 1,002 | 1,031 | 1,002 | 1,031 | 500 |
| 2025/04/07 | 1,002 | 1,005 | 1,001 | 1,002 | 2,400 |
| 2025/04/04 | 1,003 | 1,028 | 1,001 | 1,005 | 7,800 |
| 2025/04/03 | 1,011 | 1,033 | 994 | 1,032 | 6,000 |
| 2025/04/02 | 1,077 | 1,088 | 1,065 | 1,071 | 7,800 |
| 2025/04/01 | 1,066 | 1,139 | 1,021 | 1,069 | 40,700 |
| 2025/03/31 | 930 | 1,066 | 929 | 1,066 | 65,200 |
| 2025/03/28 | 898 | 923 | 897 | 916 | 2,200 |
| 2025/03/27 | 930 | 930 | 898 | 898 | 8,000 |
| 2025/03/26 | 959 | 964 | 904 | 931 | 58,900 |
| 2025/03/25 | 863 | 956 | 863 | 956 | 179,100 |
| 2025/03/24 | 803 | 806 | 803 | 806 | 200 |
| 2025/03/21 | 800 | 815 | 798 | 815 | 4,700 |
| 2025/03/19 | 800 | 801 | 800 | 801 | 800 |
| 2025/03/18 | 800 | 800 | 800 | 800 | 100 |
| 2025/03/12 | 820 | 820 | 820 | 820 | 100 |
| 2025/03/10 | 850 | 850 | 850 | 850 | 300 |
| 2025/03/06 | 839 | 851 | 839 | 851 | 800 |
| 2025/03/05 | 840 | 845 | 811 | 825 | 2,900 |
| 2025/03/04 | 835 | 850 | 835 | 849 | 1,100 |
| 2025/03/03 | 850 | 860 | 835 | 850 | 1,000 |
| 2025/02/27 | 855 | 855 | 855 | 855 | 200 |
| 2025/02/26 | 852 | 859 | 847 | 855 | 1,600 |
| 2025/02/25 | 864 | 898 | 855 | 855 | 3,700 |
| 2025/02/21 | 856 | 856 | 849 | 849 | 2,600 |
| 2025/02/20 | 859 | 859 | 841 | 841 | 1,600 |
| 2025/02/19 | 834 | 874 | 831 | 874 | 2,000 |
| 2025/02/18 | 822 | 846 | 816 | 837 | 1,600 |
| 2025/02/17 | 807 | 852 | 801 | 852 | 1,600 |
| 2025/02/14 | 821 | 836 | 810 | 810 | 9,200 |
| 2025/02/13 | 860 | 881 | 860 | 881 | 800 |
| 2025/02/10 | 854 | 865 | 854 | 865 | 400 |
| 2025/02/07 | 854 | 854 | 853 | 853 | 200 |
| 2025/02/06 | 854 | 861 | 854 | 861 | 200 |
| 2025/02/05 | 864 | 869 | 839 | 856 | 2,000 |
| 2025/02/04 | 890 | 891 | 874 | 875 | 2,000 |
| 2025/02/03 | 875 | 895 | 873 | 895 | 1,400 |
| 2025/01/31 | 878 | 878 | 878 | 878 | 200 |
| 2025/01/30 | 885 | 885 | 879 | 879 | 300 |
| 2025/01/29 | 893 | 894 | 865 | 885 | 2,200 |
| 2025/01/28 | 893 | 896 | 863 | 893 | 2,800 |
| 2025/01/27 | 960 | 979 | 905 | 905 | 6,300 |
| 2025/01/24 | 910 | 915 | 900 | 915 | 1,200 |
| 2025/01/23 | 915 | 916 | 914 | 914 | 500 |
| 2025/01/22 | 900 | 929 | 900 | 929 | 1,000 |
| 2025/01/21 | 900 | 900 | 886 | 900 | 300 |
| 2025/01/20 | 915 | 915 | 915 | 915 | 500 |
| 2025/01/17 | 930 | 930 | 930 | 930 | 100 |
| 2025/01/15 | 919 | 930 | 915 | 930 | 1,100 |
| 2025/01/14 | 916 | 919 | 916 | 919 | 600 |
| 2025/01/10 | 920 | 921 | 920 | 921 | 800 |
| 2025/01/08 | 922 | 922 | 922 | 922 | 200 |
| 2025/01/07 | 917 | 922 | 917 | 922 | 300 |
| 2025/01/06 | 940 | 947 | 937 | 947 | 1,100 |
| 2024/12/30 | 947 | 956 | 938 | 942 | 2,200 |
| 2024/12/27 | 979 | 979 | 977 | 977 | 2,800 |
| 2024/12/26 | 980 | 1,024 | 979 | 979 | 2,400 |
| 2024/12/25 | 1,009 | 1,023 | 981 | 1,013 | 5,600 |
| 2024/12/24 | 1,079 | 1,140 | 930 | 1,039 | 53,200 |
| 2024/12/23 | 974 | 1,019 | 961 | 1,019 | 18,500 |
| 2024/12/20 | 856 | 869 | 856 | 869 | 400 |
| 2024/12/19 | 842 | 845 | 842 | 845 | 400 |
| 2024/12/18 | 843 | 843 | 842 | 842 | 300 |
| 2024/12/17 | 871 | 871 | 858 | 858 | 4,600 |
| 2024/12/11 | 915 | 947 | 883 | 886 | 3,700 |
| 2024/12/04 | 891 | 906 | 885 | 885 | 6,700 |
| 2024/12/03 | 931 | 931 | 921 | 921 | 700 |
| 2024/11/27 | 950 | 950 | 935 | 946 | 300 |
| 2024/11/26 | 964 | 965 | 964 | 965 | 200 |
| 2024/11/25 | 994 | 994 | 993 | 994 | 800 |
| 2024/11/22 | 974 | 974 | 974 | 974 | 500 |
| 2024/11/21 | 990 | 990 | 974 | 974 | 300 |
| 2024/11/20 | 988 | 988 | 988 | 988 | 100 |
| 2024/11/19 | 990 | 990 | 990 | 990 | 100 |
| 2024/11/18 | 974 | 1,066 | 974 | 1,005 | 8,200 |
| 2024/11/15 | 934 | 975 | 934 | 974 | 5,000 |
| 2024/11/14 | 935 | 935 | 935 | 935 | 400 |
| 2024/11/12 | 930 | 930 | 917 | 917 | 200 |
| 2024/11/11 | 908 | 979 | 908 | 935 | 1,400 |
| 2024/11/08 | 923 | 938 | 920 | 923 | 800 |
| 2024/11/07 | 925 | 925 | 910 | 923 | 400 |
| 2024/11/06 | 940 | 940 | 925 | 925 | 700 |
| 2024/11/05 | 967 | 967 | 952 | 952 | 200 |
| 2024/10/31 | 982 | 982 | 982 | 982 | 100 |
| 2024/10/30 | 982 | 982 | 982 | 982 | 100 |
| 2024/10/29 | 982 | 982 | 982 | 982 | 100 |
| 2024/10/25 | 985 | 985 | 983 | 983 | 2,400 |
| 2024/10/22 | 970 | 970 | 969 | 970 | 2,000 |
| 2024/10/17 | 977 | 977 | 975 | 975 | 500 |
| 2024/10/15 | 980 | 980 | 980 | 980 | 200 |
| 2024/10/11 | 986 | 986 | 980 | 980 | 200 |
| 2024/10/10 | 982 | 983 | 982 | 983 | 200 |
| 2024/10/09 | 980 | 995 | 980 | 995 | 500 |
| 2024/10/08 | 982 | 996 | 981 | 983 | 1,100 |
| 2024/10/04 | 1,029 | 1,029 | 1,000 | 1,000 | 2,500 |
| 2024/10/03 | 1,057 | 1,180 | 1,011 | 1,030 | 13,000 |
| 2024/10/02 | 1,000 | 1,001 | 1,000 | 1,001 | 500 |
| 2024/09/27 | 955 | 1,030 | 955 | 1,030 | 1,200 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 3,145 | 3,145 | 3,005 | 3,005 | 300 |
| 2024/09/25 | 3,075 | 3,185 | 3,075 | 3,140 | 600 |
| 2024/09/20 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2024/09/19 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2024/09/18 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2024/09/17 | 3,075 | 3,080 | 3,005 | 3,080 | 400 |
| 2024/09/11 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2024/09/09 | 3,080 | 3,085 | 3,075 | 3,075 | 1,200 |
| 2024/09/06 | 3,065 | 3,065 | 3,065 | 3,065 | 300 |
| 2024/09/05 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2024/09/04 | 2,945 | 3,090 | 2,945 | 3,090 | 600 |
| 2024/09/03 | 3,015 | 3,015 | 3,015 | 3,015 | 200 |
| 2024/09/02 | 3,085 | 3,085 | 3,085 | 3,085 | 200 |
| 2024/08/29 | 3,065 | 3,070 | 2,995 | 3,045 | 2,500 |
| 2024/08/28 | 2,992 | 2,992 | 2,992 | 2,992 | 200 |
| 2024/08/27 | 3,050 | 3,050 | 2,993 | 2,993 | 200 |
| 2024/08/26 | 3,015 | 3,070 | 3,015 | 3,070 | 1,100 |
| 2024/08/23 | 2,950 | 3,070 | 2,948 | 3,000 | 1,800 |
| 2024/08/22 | 2,919 | 3,005 | 2,919 | 2,935 | 1,300 |
| 2024/08/21 | 2,921 | 2,921 | 2,921 | 2,921 | 100 |
| 2024/08/19 | 2,901 | 2,901 | 2,901 | 2,901 | 300 |
| 2024/08/16 | 2,951 | 2,951 | 2,951 | 2,951 | 100 |
| 2024/08/15 | 2,750 | 2,951 | 2,750 | 2,951 | 500 |
| 2024/08/14 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2024/08/13 | 2,731 | 2,731 | 2,731 | 2,731 | 300 |
| 2024/08/08 | 2,831 | 2,831 | 2,831 | 2,831 | 100 |
| 2024/08/07 | 2,885 | 2,885 | 2,788 | 2,830 | 500 |
| 2024/08/05 | 2,906 | 3,025 | 2,903 | 2,935 | 3,000 |
| 2024/07/29 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2024/07/26 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2024/07/25 | 3,095 | 3,145 | 3,085 | 3,090 | 5,700 |
| 2024/07/24 | 3,020 | 3,050 | 3,020 | 3,030 | 1,300 |
| 2024/07/23 | 2,955 | 3,145 | 2,955 | 3,050 | 4,100 |
| 2024/07/22 | 2,929 | 2,929 | 2,929 | 2,929 | 200 |
| 2024/07/19 | 2,949 | 2,949 | 2,929 | 2,929 | 300 |
| 2024/07/18 | 2,940 | 2,950 | 2,930 | 2,930 | 700 |
| 2024/07/17 | 2,929 | 2,929 | 2,928 | 2,928 | 300 |
| 2024/07/16 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2024/07/12 | 2,929 | 2,940 | 2,929 | 2,940 | 700 |
| 2024/07/11 | 2,935 | 2,935 | 2,925 | 2,926 | 700 |
| 2024/07/08 | 2,930 | 2,930 | 2,930 | 2,930 | 200 |
| 2024/07/05 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2024/07/04 | 2,935 | 2,935 | 2,935 | 2,935 | 1,000 |
| 2024/07/02 | 2,929 | 2,929 | 2,929 | 2,929 | 1,000 |
| 2024/06/28 | 2,945 | 2,945 | 2,945 | 2,945 | 600 |
| 2024/06/27 | 2,940 | 2,940 | 2,940 | 2,940 | 300 |
| 2024/06/26 | 2,930 | 2,930 | 2,930 | 2,930 | 200 |
| 2024/06/25 | 2,939 | 2,940 | 2,939 | 2,940 | 800 |
| 2024/06/24 | 2,929 | 2,940 | 2,864 | 2,940 | 900 |
| 2024/06/21 | 2,895 | 2,930 | 2,845 | 2,929 | 2,100 |
| 2024/06/20 | 2,935 | 2,945 | 2,860 | 2,860 | 2,300 |
| 2024/06/19 | 2,930 | 2,930 | 2,930 | 2,930 | 800 |
| 2024/06/17 | 2,920 | 2,920 | 2,920 | 2,920 | 200 |
| 2024/06/14 | 2,930 | 2,930 | 2,930 | 2,930 | 700 |
| 2024/06/13 | 2,925 | 2,925 | 2,925 | 2,925 | 500 |
| 2024/06/12 | 2,887 | 2,924 | 2,880 | 2,924 | 400 |
| 2024/06/11 | 2,920 | 2,920 | 2,837 | 2,837 | 1,300 |
| 2024/06/10 | 2,950 | 2,950 | 2,850 | 2,920 | 600 |
| 2024/06/05 | 2,920 | 2,920 | 2,899 | 2,899 | 400 |
| 2024/06/04 | 2,925 | 2,925 | 2,900 | 2,900 | 2,500 |
| 2024/06/03 | 2,850 | 2,930 | 2,850 | 2,920 | 1,300 |
| 2024/05/27 | 2,880 | 2,880 | 2,855 | 2,855 | 1,200 |
| 2024/05/23 | 2,827 | 2,845 | 2,827 | 2,845 | 1,000 |
| 2024/05/22 | 2,829 | 2,835 | 2,829 | 2,830 | 3,200 |
| 2024/05/21 | 2,815 | 2,825 | 2,815 | 2,825 | 3,800 |
| 2024/05/20 | 2,780 | 2,800 | 2,766 | 2,800 | 500 |
| 2024/05/17 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
| 2024/05/16 | 2,820 | 2,820 | 2,820 | 2,820 | 600 |
| 2024/05/15 | 2,820 | 2,820 | 2,819 | 2,820 | 2,100 |
| 2024/05/13 | 2,813 | 2,813 | 2,813 | 2,813 | 100 |
| 2024/05/08 | 2,830 | 2,830 | 2,830 | 2,830 | 9,800 |
| 2024/05/07 | 2,820 | 2,830 | 2,820 | 2,830 | 4,600 |
| 2024/05/02 | 2,820 | 2,820 | 2,820 | 2,820 | 4,500 |
| 2024/04/30 | 2,798 | 2,798 | 2,798 | 2,798 | 200 |
| 2024/04/26 | 2,800 | 2,800 | 2,799 | 2,799 | 2,100 |
| 2024/04/25 | 2,800 | 2,801 | 2,800 | 2,800 | 900 |
| 2024/04/24 | 2,750 | 2,800 | 2,750 | 2,800 | 1,300 |
| 2024/04/08 | 2,750 | 2,750 | 2,749 | 2,749 | 200 |
| 2024/04/05 | 2,745 | 2,745 | 2,745 | 2,745 | 200 |