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
2026/06/16 907 913 864 900 2,800
2026/06/15 865 923 864 922 1,900
2026/06/12 837 882 837 880 1,300
2026/06/11 885 900 852 852 1,700
2026/06/10 899 956 888 915 28,300
2026/06/09 816 936 816 936 83,800
2026/06/08 790 790 757 786 1,400
2026/06/05 792 792 792 792 100
2026/06/04 778 792 777 792 1,000
2026/06/03 820 820 803 818 1,000
2026/06/01 825 825 820 820 700
2026/05/29 860 861 837 840 1,100
2026/05/28 847 875 847 875 2,100
2026/05/27 820 847 820 847 3,600
2026/05/26 852 865 802 802 15,800
2026/05/25 867 927 867 927 13,400
2026/05/22 748 777 748 777 1,100
2026/05/21 745 748 745 748 300
2026/05/20 743 743 743 743 100
2026/05/18 725 776 725 748 1,300
2026/05/15 800 800 800 800 200
2026/05/14 815 815 800 800 300
2026/05/12 827 827 827 827 200
2026/05/11 826 827 826 827 300
2026/05/08 826 829 816 829 400
2026/05/07 825 826 825 826 1,000
2026/04/30 824 840 824 840 300
2026/04/28 853 872 853 854 1,400
2026/04/27 862 874 847 847 1,300
2026/04/24 920 920 876 876 1,600
2026/04/23 915 920 911 920 3,000
2026/04/22 911 911 911 911 200
2026/04/21 900 915 900 911 600
2026/04/16 910 925 910 911 800
2026/04/15 894 909 894 909 300
2026/04/14 925 948 888 888 1,900
2026/04/13 870 880 870 880 500
2026/04/09 881 881 870 870 200
2026/04/08 870 896 870 896 500
2026/04/06 870 870 870 870 300
2026/04/03 909 911 900 900 300
2026/04/01 914 914 914 914 100
2026/03/30 921 947 885 915 2,600
2026/03/27 883 891 883 891 200
2026/03/26 925 928 913 928 500
2026/03/25 915 925 915 919 3,600
2026/03/24 865 881 865 870 1,400
2026/03/19 850 850 850 850 100
2026/03/16 870 870 851 860 2,200
2026/03/12 896 923 896 915 1,600
2026/03/11 911 922 899 899 2,800
2026/03/10 895 895 881 881 300
2026/03/09 879 896 879 881 1,300
2026/03/06 881 885 881 885 1,000
2026/03/04 881 911 879 911 2,000
2026/03/03 921 938 920 922 1,400
2026/03/02 920 929 920 923 900
2026/02/27 923 923 923 923 100
2026/02/25 931 938 895 938 3,600
2026/02/24 944 948 935 935 700
2026/02/20 935 957 935 944 1,100
2026/02/19 943 980 935 965 1,800
2026/02/18 936 951 936 948 1,800
2026/02/17 947 951 947 951 1,000
2026/02/16 937 937 932 932 400
2026/02/13 967 967 952 952 300
2026/02/12 977 980 950 980 600
2026/02/10 968 992 968 992 500
2026/02/09 973 973 958 963 300
2026/02/06 1,030 1,040 969 1,003 6,100
2026/02/05 953 1,010 952 995 1,500
2026/02/04 1,030 1,030 955 955 600
2026/02/03 985 985 985 985 200
2026/01/30 1,015 1,020 1,015 1,015 600
2026/01/29 1,017 1,020 1,016 1,016 1,700
2026/01/28 998 1,020 997 1,019 2,300
2026/01/27 1,010 1,028 1,008 1,028 1,500
2026/01/26 1,051 1,051 1,011 1,011 800
2026/01/23 1,037 1,062 1,033 1,033 1,600
2026/01/22 1,064 1,067 1,031 1,034 2,600
2026/01/21 1,006 1,039 1,006 1,039 600
2026/01/20 1,005 1,035 994 1,035 600
2026/01/19 1,021 1,051 1,020 1,035 1,000
2026/01/16 1,011 1,061 1,011 1,028 1,100
2026/01/15 995 1,011 995 1,011 500
2026/01/14 1,013 1,021 1,011 1,013 3,300
2026/01/13 1,000 1,015 998 1,013 2,800
2026/01/08 999 1,009 998 999 1,600
2026/01/07 1,023 1,023 999 999 200
2026/01/06 1,014 1,036 977 1,023 2,600
2026/01/05 1,027 1,030 1,021 1,021 2,100
2025/12/30 1,010 1,028 975 1,027 2,000
2025/12/29 1,007 1,029 1,007 1,011 800
2025/12/26 1,010 1,037 1,006 1,037 3,600
2025/12/25 1,011 1,022 1,002 1,002 1,100
2025/12/24 1,005 1,018 1,005 1,018 1,200
2025/12/23 1,036 1,042 1,003 1,015 4,700
2025/12/22 1,060 1,108 1,021 1,021 9,800
2025/12/19 979 985 970 985 800
2025/12/18 981 996 981 988 1,400
2025/12/17 973 997 973 982 1,700
2025/12/16 985 988 973 988 500
2025/12/15 1,000 1,008 998 998 3,100
2025/12/11 978 991 976 976 2,200
2025/12/10 962 976 961 972 1,100
2025/12/09 960 983 952 963 1,200
2025/12/08 970 975 951 960 7,800
2025/12/04 970 970 970 970 100
2025/12/03 987 1,028 968 970 8,400
2025/12/02 937 966 937 957 3,500
2025/12/01 944 949 935 945 3,000
2025/11/28 932 940 932 932 800
2025/11/27 940 947 937 947 3,500
2025/11/26 954 958 938 940 5,600
2025/11/25 938 967 938 938 4,700
2025/11/21 915 929 914 924 3,300
2025/11/20 915 937 902 915 5,300
2025/11/19 911 938 907 922 3,300
2025/11/18 971 986 902 902 16,200
2025/11/17 910 984 880 983 44,800
2025/11/14 1,165 1,190 1,150 1,150 8,200
2025/11/13 1,178 1,178 1,160 1,160 1,900
2025/11/12 1,165 1,181 1,165 1,181 2,300
2025/11/11 1,170 1,175 1,150 1,160 1,900
2025/11/10 1,135 1,150 1,126 1,149 2,000
2025/11/07 1,128 1,135 1,123 1,123 700
2025/11/06 1,113 1,137 1,113 1,128 2,200
2025/11/05 1,120 1,135 1,113 1,113 2,900
2025/11/04 1,124 1,139 1,122 1,129 3,000
2025/10/31 1,120 1,124 1,110 1,124 1,800
2025/10/30 1,120 1,120 1,110 1,119 4,100
2025/10/29 1,125 1,125 1,120 1,120 3,100
2025/10/28 1,148 1,152 1,139 1,139 3,600
2025/10/27 1,146 1,150 1,145 1,147 5,300
2025/10/24 1,118 1,144 1,117 1,138 4,200
2025/10/23 1,123 1,123 1,109 1,116 1,500
2025/10/22 1,107 1,143 1,107 1,125 3,700
2025/10/21 1,130 1,138 1,112 1,112 5,900
2025/10/20 1,111 1,131 1,111 1,119 800
2025/10/16 1,097 1,135 1,097 1,131 4,200
2025/10/15 1,100 1,109 1,085 1,097 900
2025/10/14 1,091 1,138 1,076 1,107 6,700
2025/10/10 1,099 1,111 1,098 1,108 1,000
2025/10/09 1,120 1,127 1,101 1,114 1,400
2025/10/08 1,120 1,120 1,106 1,106 300
2025/10/07 1,116 1,120 1,116 1,120 600
2025/10/06 1,114 1,128 1,114 1,116 1,400
2025/10/03 1,117 1,118 1,101 1,102 2,200
2025/10/02 1,111 1,117 1,097 1,099 1,700
2025/10/01 1,123 1,123 1,080 1,081 3,300
2025/09/30 1,114 1,130 1,113 1,126 900
2025/09/29 1,150 1,170 1,114 1,115 7,000
2025/09/26 1,145 1,165 1,130 1,165 2,700
2025/09/25 1,164 1,164 1,149 1,149 2,500
2025/09/24 1,165 1,165 1,137 1,164 2,700
2025/09/22 1,124 1,170 1,118 1,155 8,200
2025/09/19 1,110 1,115 1,109 1,115 1,800
2025/09/18 1,100 1,110 1,100 1,110 4,100
2025/09/17 1,091 1,100 1,086 1,100 3,000
2025/09/16 1,085 1,111 1,085 1,100 3,600
2025/09/12 1,084 1,110 1,084 1,091 1,900
2025/09/11 1,096 1,100 1,069 1,082 4,800
2025/09/10 1,084 1,114 1,084 1,096 1,500
2025/09/09 1,109 1,109 1,081 1,083 1,900
2025/09/08 1,113 1,123 1,113 1,123 400
2025/09/05 1,116 1,124 1,113 1,120 2,900
2025/09/04 1,083 1,110 1,080 1,110 2,600
2025/09/03 1,089 1,094 1,078 1,085 3,600
2025/09/02 1,100 1,100 1,085 1,095 4,100
2025/09/01 1,111 1,112 1,090 1,105 7,200
2025/08/29 1,141 1,141 1,120 1,129 4,300
2025/08/28 1,141 1,145 1,127 1,139 6,000
2025/08/27 1,173 1,173 1,131 1,136 10,000
2025/08/26 1,186 1,187 1,171 1,175 2,900
2025/08/25 1,186 1,209 1,185 1,185 14,200
2025/08/22 1,222 1,222 1,151 1,151 45,300
2025/08/21 1,300 1,300 1,238 1,251 57,200
2025/08/20 1,171 1,319 1,121 1,198 246,200
2025/08/19 1,021 1,021 1,021 1,021 100
2025/08/15 1,022 1,049 1,020 1,021 700
2025/08/14 1,034 1,045 1,021 1,021 4,100
2025/08/13 1,034 1,090 1,034 1,034 7,400
2025/08/12 1,030 1,034 1,029 1,029 2,500
2025/08/08 1,009 1,032 998 998 800
2025/08/06 1,039 1,039 1,039 1,039 100
2025/08/01 1,025 1,025 1,025 1,025 100
2025/07/31 1,033 1,033 1,029 1,029 1,000
2025/07/28 1,033 1,033 1,033 1,033 100
2025/07/25 1,032 1,036 1,032 1,036 500
2025/07/24 996 1,038 992 1,038 900
2025/07/23 1,001 1,002 967 981 1,400
2025/07/22 999 1,001 999 1,001 300
2025/07/18 1,006 1,034 982 1,000 4,100
2025/07/17 1,007 1,007 996 996 200
2025/07/16 1,035 1,045 1,035 1,037 2,800
2025/07/14 967 982 967 982 800
2025/07/11 1,014 1,039 1,009 1,012 4,100
2025/07/10 985 985 985 985 100
2025/07/09 980 980 980 980 100
2025/07/07 984 984 960 960 400

このページの先頭へ