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
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
2024/04/04 2,759 2,759 2,759 2,759 200
2024/04/03 2,800 2,800 2,783 2,783 500
2024/04/02 2,800 2,801 2,800 2,801 1,100
2024/04/01 2,800 2,800 2,800 2,800 200
2024/03/29 2,750 2,760 2,750 2,760 2,100
2024/03/27 2,749 2,749 2,749 2,749 200
2024/03/26 2,749 2,749 2,749 2,749 500
2024/03/25 2,712 2,800 2,712 2,800 1,100
2024/03/22 2,699 2,699 2,699 2,699 600
2024/03/21 2,724 2,724 2,724 2,724 100
2024/03/18 2,702 2,774 2,702 2,774 200
2024/03/13 2,752 2,752 2,752 2,752 200
2024/03/08 2,800 2,800 2,751 2,798 1,000
2024/03/07 2,800 2,800 2,800 2,800 1,600
2024/03/04 2,800 2,800 2,800 2,800 100
2024/03/01 2,800 2,800 2,800 2,800 100
2024/02/28 2,752 2,752 2,752 2,752 200
2024/02/27 2,850 2,850 2,800 2,800 500
2024/02/26 2,750 2,880 2,749 2,880 2,500
2024/02/22 2,770 2,770 2,770 2,770 100
2024/02/20 2,670 2,670 2,670 2,670 100
2024/02/19 2,685 2,685 2,685 2,685 100
2024/02/14 2,729 2,729 2,629 2,642 400
2024/02/05 2,729 2,729 2,729 2,729 100
2024/02/02 2,750 2,750 2,750 2,750 100
2024/01/26 2,743 2,743 2,743 2,743 300
2024/01/25 2,800 2,800 2,793 2,793 2,200
2024/01/24 2,770 2,800 2,763 2,800 1,800
2024/01/17 2,747 2,747 2,747 2,747 100
2024/01/16 2,758 2,758 2,758 2,758 300
2024/01/15 2,758 2,758 2,758 2,758 100
2024/01/12 2,758 2,758 2,758 2,758 300
2024/01/11 2,785 2,785 2,785 2,785 300
2024/01/10 2,780 2,799 2,758 2,799 1,500
2024/01/05 2,760 2,760 2,760 2,760 300
2024/01/04 2,817 2,817 2,817 2,817 100
2023/12/29 2,761 2,761 2,761 2,761 100
2023/12/27 2,773 2,773 2,773 2,773 200
2023/12/26 2,823 2,823 2,759 2,798 1,700
2023/12/25 2,882 2,882 2,799 2,849 2,900
2023/12/22 2,767 2,767 2,732 2,732 200
2023/12/21 2,799 2,825 2,799 2,808 700
2023/12/20 2,732 2,785 2,732 2,785 300
2023/12/19 2,712 2,712 2,710 2,710 200
2023/12/12 2,749 2,768 2,705 2,727 800
2023/12/11 2,868 2,868 2,799 2,799 800
2023/12/07 2,760 2,760 2,718 2,718 200
2023/12/06 2,783 2,783 2,780 2,780 200
2023/12/05 2,700 2,701 2,700 2,701 200
2023/12/04 2,750 2,750 2,700 2,701 300
2023/12/01 2,800 2,800 2,800 2,800 100
2023/11/28 2,849 2,849 2,800 2,800 400
2023/11/27 2,800 2,800 2,799 2,799 1,800
2023/11/24 2,730 2,730 2,730 2,730 1,100
2023/11/20 2,720 2,720 2,719 2,719 200
2023/11/16 2,719 2,760 2,719 2,719 700
2023/11/15 2,719 2,754 2,719 2,721 800
2023/11/10 2,721 2,721 2,721 2,721 200
2023/11/09 2,800 2,800 2,751 2,751 200
2023/11/08 2,750 2,800 2,750 2,800 1,700
2023/11/06 2,721 2,800 2,721 2,800 500
2023/11/02 2,799 2,799 2,799 2,799 500
2023/11/01 2,701 2,800 2,700 2,800 700
2023/10/31 2,700 2,700 2,700 2,700 100
2023/10/27 2,806 2,941 2,800 2,800 1,200
2023/10/26 2,689 2,972 2,689 2,806 5,800
2023/10/25 2,686 2,736 2,686 2,690 1,000
2023/10/24 2,680 2,680 2,680 2,680 100
2023/10/23 2,635 2,635 2,635 2,635 100
2023/10/17 2,665 2,665 2,633 2,633 200
2023/10/16 2,632 2,665 2,631 2,665 600
2023/10/13 2,680 2,699 2,649 2,650 1,600
2023/10/10 2,680 2,680 2,680 2,680 200
2023/10/06 2,684 2,684 2,684 2,684 100
2023/10/02 2,758 2,758 2,608 2,684 500
2023/09/29 2,759 2,759 2,759 2,759 200
2023/09/27 2,686 2,810 2,686 2,760 1,600
2023/09/26 2,704 2,748 2,688 2,688 700
2023/09/25 2,799 2,820 2,797 2,798 3,400
2023/09/22 2,629 2,729 2,629 2,729 200
2023/09/19 2,591 2,592 2,591 2,592 200
2023/09/15 2,649 2,649 2,603 2,605 600
2023/09/14 2,649 2,699 2,649 2,699 200
2023/09/12 2,699 2,699 2,699 2,699 200
2023/09/11 2,699 2,699 2,699 2,699 100
2023/09/05 2,700 2,700 2,700 2,700 100
2023/09/04 2,605 2,752 2,602 2,702 800
2023/08/30 2,695 2,695 2,651 2,651 300
2023/08/29 2,710 2,710 2,710 2,710 100
2023/08/28 2,710 2,710 2,710 2,710 100
2023/08/25 2,718 2,760 2,718 2,760 400
2023/08/24 2,775 2,799 2,775 2,799 400
2023/08/23 2,700 2,777 2,700 2,775 1,600
2023/08/22 2,699 2,699 2,699 2,699 300
2023/08/21 2,699 2,699 2,699 2,699 100
2023/08/17 2,702 2,702 2,702 2,702 100
2023/08/16 2,701 2,701 2,701 2,701 300
2023/08/15 2,700 2,700 2,700 2,700 100
2023/08/14 2,700 2,700 2,700 2,700 100
2023/08/10 2,700 2,700 2,700 2,700 100
2023/08/09 2,699 2,699 2,699 2,699 100
2023/08/08 2,699 2,699 2,699 2,699 200

このページの先頭へ