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
2021/12/30 2,744 2,758 2,731 2,758 600
2021/12/29 2,672 2,745 2,647 2,745 1,500
2021/12/28 2,650 2,690 2,650 2,675 1,200
2021/12/27 2,800 2,831 2,627 2,628 5,500
2021/12/24 2,716 2,748 2,716 2,748 1,100
2021/12/23 2,738 2,759 2,716 2,716 900
2021/12/22 2,777 2,786 2,748 2,750 2,000
2021/12/21 2,771 2,855 2,771 2,791 1,100
2021/12/20 2,860 2,915 2,771 2,771 6,600
2021/12/17 2,856 2,906 2,856 2,856 2,400
2021/12/16 2,901 2,915 2,801 2,895 4,500
2021/12/15 2,877 2,909 2,876 2,909 1,300
2021/12/14 2,877 2,908 2,877 2,908 1,700
2021/12/13 2,900 2,916 2,756 2,916 5,700
2021/12/10 2,905 2,923 2,861 2,861 2,800
2021/12/09 2,910 2,939 2,910 2,939 500
2021/12/08 2,900 2,951 2,897 2,949 1,400
2021/12/07 2,876 2,955 2,876 2,946 7,500
2021/12/06 2,799 2,931 2,799 2,900 1,800
2021/12/03 2,700 2,799 2,691 2,771 4,700
2021/12/02 2,750 2,812 2,620 2,790 11,300
2021/12/01 2,700 2,940 2,589 2,700 9,700
2021/11/30 2,852 2,902 2,688 2,700 3,800
2021/11/29 2,926 2,941 2,852 2,852 4,800
2021/11/26 3,035 3,050 2,954 2,983 2,400
2021/11/25 2,967 3,040 2,951 3,030 2,400
2021/11/24 2,969 2,969 2,940 2,967 1,900
2021/11/22 2,960 2,998 2,942 2,951 4,200
2021/11/19 3,025 3,030 2,970 2,981 6,000
2021/11/18 3,120 3,120 2,943 3,020 9,300
2021/11/17 3,200 3,200 3,025 3,065 7,500
2021/11/16 3,275 3,275 3,170 3,180 5,200
2021/11/15 3,410 3,410 3,180 3,225 14,800
2021/11/12 3,475 3,500 3,410 3,410 7,000
2021/11/11 3,520 3,520 3,375 3,435 2,600
2021/11/10 3,440 3,550 3,430 3,500 5,100
2021/11/09 3,390 3,465 3,390 3,415 4,400
2021/11/08 3,520 3,580 3,395 3,495 5,100
2021/11/05 3,415 3,530 3,395 3,520 5,500
2021/11/04 3,365 3,400 3,340 3,390 2,200
2021/11/02 3,375 3,450 3,365 3,375 3,100
2021/11/01 3,330 3,550 3,330 3,445 12,700
2021/10/29 3,220 3,300 3,220 3,265 2,100
2021/10/28 3,240 3,300 3,145 3,235 5,800
2021/10/27 3,300 3,300 3,210 3,240 2,500
2021/10/26 3,230 3,370 3,230 3,300 7,100
2021/10/25 3,155 3,250 3,155 3,185 2,200
2021/10/22 3,195 3,195 3,140 3,155 2,500
2021/10/21 3,240 3,280 3,165 3,195 4,100
2021/10/20 3,265 3,265 3,195 3,210 3,700
2021/10/19 3,180 3,360 3,180 3,335 5,100
2021/10/18 3,250 3,250 3,155 3,155 4,500
2021/10/15 3,300 3,300 3,170 3,260 8,800
2021/10/14 3,130 3,280 3,110 3,280 5,500
2021/10/13 3,185 3,185 3,080 3,160 2,700
2021/10/12 3,195 3,200 3,080 3,115 14,000
2021/10/11 3,295 3,340 3,200 3,230 10,000
2021/10/08 3,355 3,440 3,255 3,290 14,300
2021/10/07 3,270 3,500 3,185 3,365 12,700
2021/10/06 3,425 3,495 3,100 3,270 24,500
2021/10/05 3,565 3,680 3,290 3,450 36,300
2021/10/04 3,695 3,725 3,505 3,705 48,200
2021/10/01 3,155 3,500 3,155 3,500 55,800
2021/09/30 3,900 3,900 3,210 3,210 163,300
2021/09/29 3,110 3,440 3,065 3,440 72,400
2021/09/28 3,065 3,065 2,956 2,980 6,400
2021/09/27 2,987 3,035 2,961 3,025 6,500
2021/09/24 2,865 2,940 2,863 2,930 4,300
2021/09/22 2,869 2,871 2,841 2,860 3,700
2021/09/21 2,930 2,930 2,860 2,907 4,100
2021/09/17 2,921 2,980 2,900 2,980 8,300
2021/09/16 2,970 2,970 2,835 2,873 9,700
2021/09/15 2,980 2,982 2,901 2,955 5,800
2021/09/14 3,060 3,060 2,980 2,980 5,300
2021/09/13 3,170 3,190 2,920 3,020 25,800
2021/09/10 3,240 3,305 3,125 3,165 16,400
2021/09/09 3,120 3,350 3,120 3,240 50,700
2021/09/08 3,020 3,325 2,960 3,050 46,200
2021/09/07 3,225 3,225 3,005 3,080 33,300
2021/09/06 3,240 3,400 3,125 3,300 60,900
2021/09/03 2,920 3,450 2,915 3,450 115,800
2021/09/02 3,150 3,195 2,950 2,950 31,400
2021/09/01 3,625 3,625 3,140 3,200 43,500
2021/08/31 3,725 3,795 3,450 3,500 103,100
2021/08/30 3,250 3,560 3,125 3,375 134,500
2021/08/27 3,770 3,990 3,240 3,260 424,900
2021/08/26 2,790 3,290 2,788 3,290 52,500
2021/08/25 2,742 2,790 2,741 2,788 4,800
2021/08/24 2,744 2,744 2,721 2,742 700
2021/08/23 2,719 2,763 2,718 2,744 2,200
2021/08/20 2,650 2,667 2,639 2,642 1,900
2021/08/19 2,657 2,657 2,651 2,655 800
2021/08/18 2,595 2,634 2,595 2,634 1,700
2021/08/17 2,598 2,631 2,595 2,595 600
2021/08/16 2,615 2,631 2,587 2,587 2,900
2021/08/13 2,620 2,677 2,586 2,671 6,300
2021/08/12 2,770 2,790 2,738 2,770 4,200
2021/08/11 2,720 2,734 2,719 2,734 2,100
2021/08/10 2,667 2,768 2,667 2,750 700
2021/08/05 2,699 2,720 2,670 2,670 800
2021/08/04 2,692 2,700 2,692 2,697 500
2021/08/03 2,734 2,734 2,704 2,704 1,700
2021/08/02 2,704 2,740 2,704 2,740 500
2021/07/30 2,708 2,753 2,708 2,740 1,200
2021/07/29 2,706 2,706 2,706 2,706 100
2021/07/28 2,727 2,753 2,716 2,752 1,500
2021/07/27 2,758 2,792 2,735 2,773 2,600
2021/07/26 2,700 2,750 2,700 2,723 1,300
2021/07/21 2,651 2,738 2,651 2,700 800
2021/07/20 2,654 2,696 2,654 2,692 800
2021/07/19 2,677 2,688 2,659 2,659 2,300
2021/07/16 2,655 2,678 2,655 2,659 600
2021/07/15 2,660 2,660 2,650 2,655 600
2021/07/14 2,640 2,654 2,640 2,654 600
2021/07/13 2,622 2,662 2,620 2,662 1,700
2021/07/12 2,679 2,679 2,637 2,656 1,000
2021/07/09 2,659 2,677 2,638 2,643 1,300
2021/07/08 2,621 2,638 2,621 2,638 500
2021/07/07 2,650 2,679 2,649 2,655 2,100
2021/07/06 2,655 2,682 2,652 2,652 600
2021/07/05 2,629 2,650 2,609 2,640 1,800
2021/07/02 2,649 2,685 2,647 2,679 1,300
2021/07/01 2,624 2,656 2,617 2,650 500
2021/06/30 2,624 2,660 2,600 2,624 2,200
2021/06/29 2,650 2,685 2,624 2,624 4,400
2021/06/28 2,686 2,687 2,677 2,678 1,600
2021/06/25 2,686 2,686 2,640 2,678 1,000
2021/06/24 2,623 2,649 2,621 2,649 500
2021/06/23 2,617 2,642 2,617 2,626 600
2021/06/22 2,630 2,648 2,618 2,618 1,000
2021/06/21 2,648 2,648 2,610 2,610 1,700
2021/06/18 2,666 2,689 2,666 2,667 800
2021/06/17 2,660 2,699 2,658 2,658 2,000
2021/06/16 2,666 2,715 2,650 2,650 2,700
2021/06/15 2,896 2,896 2,647 2,666 21,500
2021/06/14 2,617 2,649 2,617 2,646 900
2021/06/11 2,630 2,655 2,630 2,650 1,300
2021/06/10 2,639 2,639 2,620 2,630 1,200
2021/06/09 2,616 2,639 2,616 2,639 1,200
2021/06/08 2,622 2,664 2,622 2,630 1,400
2021/06/07 2,622 2,628 2,622 2,622 600
2021/06/04 2,640 2,642 2,622 2,622 800
2021/06/03 2,650 2,683 2,631 2,631 700
2021/06/02 2,631 2,649 2,624 2,641 1,200
2021/06/01 2,650 2,669 2,650 2,657 1,800
2021/05/31 2,650 2,665 2,650 2,665 700
2021/05/28 2,693 2,693 2,619 2,650 1,000
2021/05/27 2,625 2,643 2,622 2,643 2,100
2021/05/26 2,606 2,625 2,593 2,625 2,200
2021/05/25 2,692 2,692 2,587 2,613 5,200
2021/05/24 2,755 2,755 2,641 2,642 1,900
2021/05/21 2,728 2,767 2,728 2,728 700
2021/05/20 2,700 2,755 2,700 2,749 1,800
2021/05/19 2,769 2,777 2,706 2,706 2,800
2021/05/18 2,771 2,794 2,756 2,756 2,500
2021/05/17 2,881 2,898 2,770 2,791 13,200
2021/05/14 2,688 2,776 2,688 2,776 6,000
2021/05/13 2,698 2,706 2,680 2,682 3,200
2021/05/12 2,772 2,778 2,706 2,748 2,400
2021/05/11 2,771 2,783 2,760 2,771 500
2021/05/10 2,710 2,770 2,710 2,770 1,900
2021/05/07 2,771 2,820 2,700 2,728 3,200
2021/05/06 2,749 2,757 2,748 2,757 700
2021/04/30 2,748 2,748 2,719 2,719 900
2021/04/28 2,685 2,748 2,685 2,748 400
2021/04/27 2,682 2,727 2,682 2,683 2,000
2021/04/26 2,750 2,756 2,681 2,732 1,800
2021/04/23 2,751 2,801 2,751 2,786 1,000
2021/04/22 2,800 2,830 2,760 2,801 1,800
2021/04/21 2,806 2,849 2,806 2,806 800
2021/04/20 2,834 2,851 2,805 2,851 1,900
2021/04/19 2,845 2,856 2,844 2,850 1,200
2021/04/16 2,922 2,922 2,791 2,844 2,300
2021/04/15 2,743 2,775 2,725 2,775 400
2021/04/14 2,672 2,729 2,672 2,701 800
2021/04/13 2,699 2,699 2,698 2,699 300
2021/04/12 2,687 2,700 2,670 2,670 400
2021/04/09 2,656 2,700 2,643 2,700 800
2021/04/08 2,701 2,725 2,699 2,699 700
2021/04/07 2,750 2,751 2,700 2,743 1,800
2021/04/06 2,651 2,746 2,651 2,745 2,500
2021/04/05 2,641 2,702 2,617 2,651 3,500
2021/04/02 2,700 2,745 2,685 2,685 800
2021/04/01 2,747 2,747 2,696 2,700 1,700
2021/03/31 2,747 2,747 2,720 2,746 300
2021/03/30 2,660 2,710 2,660 2,709 1,500
2021/03/29 2,721 2,721 2,652 2,660 2,100
2021/03/26 2,742 2,790 2,719 2,740 1,100
2021/03/25 2,727 2,742 2,727 2,742 800
2021/03/24 2,787 2,787 2,717 2,727 2,800
2021/03/23 2,900 2,907 2,837 2,837 2,300
2021/03/22 2,949 2,950 2,893 2,893 2,700
2021/03/19 2,918 2,945 2,899 2,899 3,900
2021/03/18 2,885 2,918 2,866 2,918 4,200
2021/03/17 2,892 2,892 2,840 2,840 1,100
2021/03/16 2,899 2,899 2,842 2,842 2,000
2021/03/15 2,840 2,870 2,835 2,870 2,200
2021/03/12 2,827 2,834 2,803 2,834 1,400
2021/03/11 2,880 2,890 2,800 2,800 3,100
2021/03/10 2,815 2,840 2,809 2,840 1,200
2021/03/09 2,911 2,911 2,800 2,815 3,600
2021/03/08 2,926 2,940 2,800 2,850 6,500
2021/03/05 2,771 2,776 2,715 2,776 1,900
2021/03/04 2,693 2,780 2,693 2,771 4,600
2021/03/03 2,657 2,693 2,657 2,693 600
2021/03/02 2,753 2,779 2,680 2,693 2,000
2021/03/01 2,605 2,708 2,578 2,708 2,800
2021/02/26 2,660 2,660 2,595 2,605 5,900
2021/02/25 2,848 2,855 2,752 2,760 3,900
2021/02/24 2,876 2,876 2,798 2,798 2,800
2021/02/22 2,910 2,910 2,800 2,811 4,300
2021/02/19 2,800 2,860 2,792 2,860 3,400
2021/02/18 2,755 2,792 2,722 2,792 4,500
2021/02/17 2,840 2,840 2,670 2,722 17,400
2021/02/16 3,030 3,045 2,851 2,902 39,700
2021/02/15 2,879 2,879 2,879 2,879 4,400
2021/02/12 2,349 2,379 2,317 2,379 2,200
2021/02/10 2,339 2,343 2,327 2,343 1,700
2021/02/09 2,347 2,350 2,323 2,327 1,500
2021/02/08 2,320 2,325 2,313 2,314 500
2021/02/05 2,309 2,350 2,309 2,316 800
2021/02/04 2,310 2,360 2,310 2,359 400
2021/02/03 2,304 2,360 2,304 2,360 1,100
2021/02/02 2,307 2,354 2,307 2,354 500
2021/02/01 2,309 2,329 2,303 2,303 1,200
2021/01/29 2,316 2,350 2,309 2,309 700
2021/01/28 2,358 2,387 2,324 2,324 700
2021/01/27 2,360 2,397 2,360 2,395 800
2021/01/26 2,376 2,400 2,345 2,345 1,200
2021/01/25 2,390 2,436 2,352 2,399 4,600
2021/01/22 2,281 2,340 2,281 2,340 2,800
2021/01/21 2,280 2,295 2,280 2,281 800
2021/01/20 2,270 2,302 2,270 2,270 2,000
2021/01/19 2,300 2,301 2,283 2,301 700
2021/01/18 2,284 2,304 2,284 2,300 500
2021/01/15 2,306 2,321 2,299 2,301 2,200
2021/01/14 2,291 2,327 2,291 2,306 5,000
2021/01/13 2,290 2,300 2,280 2,290 3,100
2021/01/12 2,249 2,300 2,241 2,280 3,100
2021/01/08 2,238 2,239 2,200 2,206 1,300
2021/01/07 2,215 2,243 2,200 2,243 900
2021/01/06 2,244 2,255 2,186 2,191 11,000
2021/01/05 2,220 2,250 2,220 2,237 1,500
2021/01/04 2,246 2,274 2,231 2,233 1,000

このページの先頭へ