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
2020/12/30 2,250 2,259 2,250 2,253 800
2020/12/29 2,233 2,280 2,233 2,233 1,600
2020/12/28 2,281 2,281 2,226 2,275 4,000
2020/12/25 2,267 2,281 2,221 2,223 2,900
2020/12/24 2,280 2,287 2,252 2,281 1,700
2020/12/23 2,200 2,330 2,199 2,271 2,600
2020/12/22 2,276 2,281 2,200 2,243 2,200
2020/12/21 2,223 2,358 2,223 2,264 7,000
2020/12/18 2,231 2,237 2,203 2,237 1,600
2020/12/17 2,219 2,240 2,210 2,237 2,100
2020/12/16 2,195 2,217 2,194 2,217 3,600
2020/12/15 2,186 2,218 2,185 2,195 3,700
2020/12/14 2,199 2,199 2,099 2,186 2,800
2020/12/11 2,239 2,239 2,149 2,199 4,200
2020/12/10 2,204 2,227 2,193 2,200 900
2020/12/09 2,207 2,222 2,179 2,210 2,800
2020/12/08 2,200 2,220 2,199 2,215 2,800
2020/12/07 2,255 2,255 2,189 2,200 3,700
2020/12/04 2,219 2,254 2,219 2,243 1,200
2020/12/03 2,178 2,243 2,177 2,218 3,200
2020/12/02 2,188 2,200 2,072 2,178 6,300
2020/12/01 2,200 2,233 2,172 2,188 2,100
2020/11/30 2,170 2,245 2,164 2,164 5,100
2020/11/27 2,226 2,249 2,211 2,245 800
2020/11/26 2,225 2,273 2,225 2,268 700
2020/11/25 2,307 2,307 2,216 2,216 4,100
2020/11/24 2,249 2,259 2,226 2,258 1,700
2020/11/20 2,240 2,268 2,167 2,249 2,900
2020/11/19 2,225 2,274 2,221 2,229 3,000
2020/11/18 2,279 2,279 2,207 2,234 1,700
2020/11/17 2,280 2,329 2,250 2,272 3,600
2020/11/16 2,358 2,430 2,261 2,299 9,800
2020/11/13 2,368 2,379 2,341 2,358 2,700
2020/11/12 2,338 2,385 2,306 2,350 5,500
2020/11/11 2,249 2,303 2,221 2,299 3,200
2020/11/10 2,319 2,319 2,252 2,291 2,000
2020/11/09 2,349 2,350 2,301 2,343 2,100
2020/11/06 2,329 2,346 2,294 2,299 1,800
2020/11/05 2,341 2,358 2,294 2,329 2,000
2020/11/04 2,335 2,367 2,290 2,340 2,600
2020/11/02 2,233 2,335 2,233 2,335 800
2020/10/30 2,206 2,274 2,195 2,246 5,000
2020/10/29 2,159 2,220 2,149 2,220 4,100
2020/10/28 2,210 2,232 2,209 2,209 1,300
2020/10/27 2,202 2,272 2,199 2,209 5,100
2020/10/26 2,328 2,340 2,297 2,300 1,200
2020/10/23 2,327 2,340 2,263 2,281 4,500
2020/10/22 2,399 2,399 2,325 2,327 2,600
2020/10/21 2,341 2,378 2,341 2,378 1,900
2020/10/20 2,295 2,361 2,295 2,341 4,100
2020/10/19 2,284 2,340 2,221 2,292 13,900
2020/10/16 2,502 2,502 2,382 2,384 9,200
2020/10/15 2,446 2,502 2,446 2,502 9,900
2020/10/14 2,492 2,515 2,426 2,445 6,900
2020/10/13 2,527 2,527 2,412 2,452 9,700
2020/10/12 2,530 2,555 2,508 2,527 6,600
2020/10/09 2,583 2,583 2,500 2,508 8,400
2020/10/08 2,649 2,742 2,583 2,583 14,700
2020/10/07 2,603 2,713 2,603 2,649 12,100
2020/10/06 2,798 2,819 2,611 2,638 34,200
2020/10/05 2,632 2,845 2,618 2,811 129,600
2020/10/02 2,390 2,634 2,360 2,482 94,000
2020/09/30 2,370 2,465 2,300 2,380 24,200
2020/09/29 2,447 2,484 2,290 2,300 15,600
2020/09/28 2,510 2,670 2,383 2,446 40,400
2020/09/25 2,220 2,539 2,200 2,530 63,700
2020/09/24 2,230 2,230 2,195 2,209 7,500
2020/09/23 2,210 2,250 2,188 2,229 4,900
2020/09/18 2,215 2,215 2,199 2,207 2,200
2020/09/17 2,184 2,205 2,126 2,200 5,000
2020/09/16 2,184 2,185 2,124 2,183 2,100
2020/09/15 2,180 2,206 2,180 2,191 3,500
2020/09/14 2,150 2,218 2,147 2,180 6,400
2020/09/11 2,200 2,244 2,164 2,185 5,300
2020/09/10 2,229 2,229 2,190 2,211 4,700
2020/09/09 2,184 2,235 2,180 2,197 11,100
2020/09/08 2,180 2,278 2,180 2,183 13,500
2020/09/07 2,136 2,200 2,108 2,180 18,000
2020/09/04 2,010 2,091 2,010 2,086 4,600
2020/09/03 2,007 2,080 2,007 2,079 17,000
2020/09/02 2,010 2,024 2,000 2,014 2,500
2020/09/01 1,993 2,035 1,993 2,010 3,500
2020/08/31 1,959 2,030 1,959 2,003 4,800
2020/08/28 1,970 1,987 1,955 1,959 3,200
2020/08/27 1,960 2,009 1,959 1,970 2,900
2020/08/26 1,996 1,997 1,954 1,960 2,100
2020/08/25 2,060 2,069 1,973 1,973 6,500
2020/08/24 1,903 2,043 1,883 1,970 14,900
2020/08/21 1,841 1,912 1,841 1,863 8,000
2020/08/20 1,800 1,830 1,795 1,828 1,300
2020/08/19 1,784 1,805 1,783 1,797 1,800
2020/08/18 1,802 1,827 1,792 1,792 2,800
2020/08/17 1,808 1,829 1,799 1,799 1,900
2020/08/14 1,785 1,820 1,770 1,808 3,800
2020/08/13 1,807 1,846 1,752 1,785 13,400
2020/08/12 1,883 1,890 1,847 1,847 6,900
2020/08/11 1,890 1,943 1,883 1,883 7,100
2020/08/07 1,871 1,919 1,839 1,850 10,400
2020/08/06 1,901 1,939 1,865 1,865 6,600
2020/08/05 1,792 1,946 1,792 1,912 16,500
2020/08/04 1,824 1,850 1,792 1,792 7,300
2020/08/03 1,813 1,845 1,784 1,820 4,100
2020/07/31 1,744 1,744 1,693 1,693 7,600
2020/07/30 1,773 1,797 1,726 1,726 3,500
2020/07/29 1,838 1,846 1,780 1,792 4,500
2020/07/28 1,808 1,839 1,797 1,802 2,500
2020/07/27 1,850 1,850 1,807 1,807 2,000
2020/07/22 1,795 1,800 1,750 1,800 6,200
2020/07/21 1,718 1,785 1,713 1,775 11,000
2020/07/20 1,720 1,720 1,695 1,695 3,700
2020/07/17 1,697 1,720 1,678 1,697 6,400
2020/07/16 1,700 1,704 1,670 1,670 1,000
2020/07/15 1,673 1,709 1,673 1,681 1,100
2020/07/14 1,684 1,716 1,659 1,672 6,600
2020/07/13 1,717 1,717 1,669 1,692 2,000
2020/07/10 1,714 1,714 1,663 1,666 2,100
2020/07/09 1,690 1,727 1,685 1,700 2,000
2020/07/08 1,701 1,724 1,670 1,691 2,500
2020/07/07 1,729 1,729 1,700 1,700 400
2020/07/06 1,689 1,737 1,689 1,730 1,800
2020/07/03 1,745 1,745 1,670 1,671 3,600
2020/07/02 1,739 1,739 1,671 1,705 3,000
2020/07/01 1,688 1,734 1,680 1,680 2,500
2020/06/30 1,747 1,759 1,670 1,673 7,000
2020/06/29 1,671 1,702 1,658 1,702 5,200
2020/06/26 1,696 1,729 1,655 1,671 3,500
2020/06/25 1,749 1,749 1,696 1,696 2,300
2020/06/24 1,723 1,766 1,720 1,720 4,300
2020/06/23 1,718 1,738 1,711 1,723 2,300
2020/06/22 1,772 1,772 1,693 1,717 2,000
2020/06/19 1,698 1,718 1,690 1,692 1,300
2020/06/18 1,685 1,720 1,661 1,672 2,200
2020/06/17 1,700 1,729 1,681 1,691 1,500
2020/06/16 1,655 1,725 1,651 1,669 6,600
2020/06/15 1,706 1,755 1,575 1,600 6,600
2020/06/12 1,640 1,744 1,640 1,727 9,300
2020/06/11 1,875 1,875 1,777 1,786 10,400
2020/06/10 1,845 1,878 1,845 1,875 6,300
2020/06/09 1,910 1,938 1,800 1,840 17,500
2020/06/08 1,935 1,935 1,890 1,909 4,900
2020/06/05 1,935 1,963 1,850 1,910 12,300
2020/06/04 1,966 1,975 1,828 1,939 7,600
2020/06/03 1,985 2,000 1,952 1,957 5,900
2020/06/02 1,970 2,010 1,966 1,983 7,600
2020/06/01 2,060 2,060 1,951 1,965 12,400
2020/05/29 2,052 2,150 2,052 2,053 19,400
2020/05/28 1,990 2,088 1,990 2,069 22,600
2020/05/27 1,997 1,998 1,910 1,976 5,600
2020/05/26 1,988 2,020 1,961 1,998 6,000
2020/05/25 2,000 2,008 1,960 1,987 11,900
2020/05/22 1,944 1,999 1,921 1,924 17,000
2020/05/21 1,850 1,939 1,850 1,899 4,500
2020/05/20 1,858 1,868 1,825 1,841 7,000
2020/05/19 1,874 1,874 1,800 1,824 8,600
2020/05/18 1,828 1,875 1,828 1,834 6,700
2020/05/15 1,800 1,835 1,777 1,816 6,700
2020/05/14 1,885 1,885 1,775 1,799 8,000
2020/05/13 1,898 1,915 1,885 1,885 3,700
2020/05/12 1,865 1,903 1,850 1,899 7,300
2020/05/11 1,842 1,892 1,815 1,881 7,600
2020/05/08 2,000 2,000 1,825 1,841 12,100
2020/05/07 1,948 1,977 1,855 1,939 10,300
2020/05/01 1,950 1,950 1,850 1,948 5,900
2020/04/30 1,982 2,010 1,969 1,979 10,500
2020/04/28 2,013 2,094 1,966 1,969 10,100
2020/04/27 2,035 2,053 1,961 2,003 20,200
2020/04/24 1,908 2,160 1,908 2,055 72,100
2020/04/23 1,792 1,845 1,792 1,835 4,800
2020/04/22 1,847 1,847 1,764 1,779 11,300
2020/04/21 1,955 2,025 1,819 1,905 12,400
2020/04/20 1,960 2,040 1,948 2,037 11,200
2020/04/17 2,082 2,087 2,001 2,001 11,200
2020/04/16 2,109 2,119 2,080 2,083 13,000
2020/04/15 2,119 2,119 2,070 2,096 12,100
2020/04/14 2,144 2,151 2,062 2,100 16,300
2020/04/13 2,127 2,240 2,099 2,165 44,700
2020/04/10 2,127 2,179 2,056 2,077 28,900
2020/04/09 2,065 2,230 2,003 2,227 50,400
2020/04/08 2,233 2,250 2,036 2,061 43,000
2020/04/07 2,340 2,410 2,181 2,254 70,000
2020/04/06 2,331 2,650 2,131 2,381 324,200
2020/04/03 2,381 2,381 2,381 2,381 64,900
2020/04/02 1,981 1,981 1,981 1,981 3,100
2020/04/01 1,301 1,581 1,262 1,581 14,000
2020/03/31 1,301 1,338 1,249 1,281 11,100
2020/03/30 1,230 1,427 1,215 1,289 15,700
2020/03/27 1,242 1,273 1,240 1,271 5,500
2020/03/26 1,345 1,345 1,230 1,242 6,900
2020/03/25 1,399 1,421 1,315 1,315 13,500
2020/03/24 1,200 1,380 1,200 1,315 7,100
2020/03/23 1,140 1,223 1,140 1,153 10,100
2020/03/19 1,284 1,350 1,170 1,170 7,500
2020/03/18 1,279 1,412 1,256 1,281 9,100
2020/03/17 1,200 1,289 1,135 1,249 5,800
2020/03/16 1,251 1,275 1,200 1,200 8,500
2020/03/13 1,290 1,290 1,118 1,191 28,300
2020/03/12 1,375 1,412 1,300 1,300 34,300
2020/03/11 1,438 1,438 1,305 1,315 18,200
2020/03/10 1,300 1,432 1,268 1,418 36,800
2020/03/09 1,630 1,630 1,360 1,360 22,100
2020/03/06 1,744 1,744 1,630 1,705 16,200
2020/03/05 1,751 1,791 1,701 1,784 6,100
2020/03/04 1,652 1,812 1,652 1,751 9,500
2020/03/03 1,873 1,873 1,719 1,720 11,100
2020/03/02 1,819 1,876 1,742 1,833 21,800
2020/02/28 1,703 1,783 1,655 1,669 36,500
2020/02/27 1,918 1,918 1,801 1,823 17,000
2020/02/26 1,886 1,920 1,830 1,919 17,000
2020/02/25 1,998 1,998 1,920 1,926 15,500
2020/02/21 2,030 2,074 2,014 2,020 11,400
2020/02/20 2,144 2,199 2,050 2,053 18,300
2020/02/19 2,074 2,095 2,058 2,094 23,800
2020/02/18 2,105 2,205 2,010 2,058 106,000
2020/02/17 2,455 2,455 2,455 2,455 6,300
2020/02/14 2,909 2,997 2,837 2,955 17,300
2020/02/13 2,927 2,933 2,886 2,917 7,300
2020/02/12 2,914 2,945 2,821 2,933 9,000
2020/02/10 2,820 2,878 2,813 2,868 5,900
2020/02/07 2,869 2,869 2,800 2,817 16,200
2020/02/06 2,811 2,869 2,811 2,832 8,500
2020/02/05 2,831 2,843 2,771 2,804 11,300
2020/02/04 2,750 2,855 2,727 2,781 8,100
2020/02/03 2,694 2,810 2,685 2,750 13,300
2020/01/31 2,731 2,851 2,721 2,794 16,100
2020/01/30 2,910 2,958 2,710 2,773 38,800
2020/01/29 3,045 3,065 2,911 2,912 34,800
2020/01/28 2,950 3,045 2,944 3,015 11,400
2020/01/27 2,976 3,000 2,910 3,000 36,700
2020/01/24 3,135 3,135 2,992 3,040 28,300
2020/01/23 3,215 3,220 3,105 3,135 25,300
2020/01/22 3,290 3,340 3,255 3,280 19,600
2020/01/21 3,410 3,440 3,285 3,295 20,400
2020/01/20 3,310 3,430 3,245 3,385 31,300
2020/01/17 3,230 3,360 3,230 3,310 20,200
2020/01/16 3,205 3,340 3,205 3,235 34,100
2020/01/15 3,520 3,530 3,190 3,200 83,000
2020/01/14 3,625 3,640 3,450 3,510 57,700
2020/01/10 3,455 3,530 3,400 3,475 64,700
2020/01/09 3,290 3,475 3,255 3,370 68,700
2020/01/08 3,330 3,330 3,045 3,160 80,200
2020/01/07 3,100 3,325 3,100 3,300 55,300
2020/01/06 2,932 3,060 2,932 3,045 13,900

このページの先頭へ