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
2022/12/30 2,748 2,748 2,748 2,748 200
2022/12/29 2,750 2,753 2,750 2,753 600
2022/12/28 2,753 2,753 2,753 2,753 200
2022/12/27 2,599 2,774 2,598 2,754 4,100
2022/12/26 2,609 2,610 2,585 2,599 4,700
2022/12/23 2,600 2,610 2,576 2,606 4,800
2022/12/22 2,611 2,612 2,574 2,600 1,700
2022/12/21 2,561 2,612 2,560 2,612 1,200
2022/12/20 2,604 2,604 2,550 2,578 1,600
2022/12/19 2,460 2,654 2,460 2,590 5,300
2022/12/16 2,460 2,460 2,460 2,460 200
2022/12/15 2,540 2,540 2,451 2,500 1,900
2022/12/14 2,475 2,565 2,434 2,555 6,200
2022/12/13 2,370 2,470 2,369 2,467 6,000
2022/12/12 2,283 2,398 2,283 2,359 5,500
2022/12/09 2,177 2,177 2,177 2,177 200
2022/12/08 2,227 2,227 2,227 2,227 200
2022/12/07 2,250 2,299 2,250 2,274 1,700
2022/12/06 2,250 2,250 2,250 2,250 300
2022/12/05 2,266 2,266 2,264 2,264 300
2022/12/02 2,266 2,266 2,219 2,257 500
2022/11/29 2,272 2,289 2,218 2,267 1,200
2022/11/28 2,245 2,289 2,219 2,274 3,100
2022/11/25 2,198 2,308 2,195 2,280 3,700
2022/11/24 2,147 2,179 2,129 2,155 10,300
2022/11/22 2,024 2,042 2,019 2,020 3,200
2022/11/21 2,047 2,049 2,013 2,044 3,600
2022/11/18 1,992 2,014 1,992 2,014 1,000
2022/11/17 1,992 2,015 1,989 2,015 2,300
2022/11/16 2,020 2,020 1,992 1,992 2,100
2022/11/15 2,145 2,145 2,021 2,021 4,300
2022/11/14 2,185 2,241 2,185 2,195 1,200
2022/11/11 2,177 2,177 2,153 2,155 700
2022/11/10 2,166 2,177 2,165 2,177 500
2022/11/09 2,221 2,221 2,165 2,180 2,200
2022/11/08 2,240 2,240 2,225 2,225 200
2022/11/07 2,201 2,216 2,167 2,216 1,800
2022/11/02 2,201 2,240 2,201 2,240 400
2022/11/01 2,282 2,282 2,235 2,235 700
2022/10/25 2,282 2,282 2,282 2,282 200
2022/10/24 2,322 2,323 2,273 2,273 300
2022/10/21 2,312 2,312 2,312 2,312 100
2022/10/20 2,280 2,280 2,280 2,280 100
2022/10/19 2,333 2,333 2,330 2,330 200
2022/10/17 2,334 2,334 2,334 2,334 1,000
2022/10/14 2,334 2,334 2,334 2,334 200
2022/10/13 2,344 2,344 2,344 2,344 200
2022/10/12 2,349 2,349 2,349 2,349 100
2022/10/11 2,319 2,319 2,310 2,310 1,000
2022/10/07 2,251 2,319 2,251 2,319 400
2022/10/06 2,267 2,267 2,267 2,267 200
2022/10/04 2,250 2,250 2,250 2,250 100
2022/09/30 2,315 2,315 2,258 2,300 1,000
2022/09/29 2,379 2,379 2,329 2,350 400
2022/09/28 2,300 2,312 2,281 2,281 500
2022/09/26 2,338 2,338 2,300 2,300 1,000
2022/09/22 2,301 2,349 2,301 2,349 200
2022/09/21 2,311 2,311 2,300 2,311 3,800
2022/09/16 2,306 2,340 2,306 2,340 200
2022/09/15 2,339 2,343 2,339 2,342 800
2022/09/14 2,306 2,341 2,303 2,340 1,000
2022/09/13 2,299 2,342 2,296 2,342 1,900
2022/09/12 2,310 2,327 2,300 2,320 900
2022/09/09 2,271 2,313 2,271 2,281 800
2022/09/08 2,260 2,305 2,230 2,305 1,200
2022/09/07 2,298 2,298 2,256 2,260 900
2022/09/06 2,330 2,331 2,298 2,300 1,300
2022/09/05 2,325 2,325 2,297 2,310 3,800
2022/09/02 2,400 2,700 2,347 2,347 20,600
2022/09/01 2,453 2,453 2,406 2,406 1,200
2022/08/31 2,431 2,470 2,431 2,470 300
2022/08/30 2,447 2,447 2,433 2,433 300
2022/08/29 2,500 2,500 2,424 2,444 1,100
2022/08/26 2,511 2,511 2,511 2,511 100
2022/08/25 2,501 2,501 2,501 2,501 300
2022/08/24 2,503 2,503 2,500 2,500 1,400
2022/08/23 2,530 2,530 2,526 2,526 900
2022/08/22 2,513 2,548 2,502 2,540 600
2022/08/18 2,513 2,513 2,513 2,513 100
2022/08/17 2,522 2,522 2,520 2,520 300
2022/08/16 2,555 2,555 2,521 2,521 300
2022/08/15 2,583 2,583 2,502 2,542 2,300
2022/08/12 2,549 2,570 2,549 2,570 500
2022/08/10 2,534 2,551 2,534 2,551 600
2022/08/09 2,545 2,545 2,491 2,533 3,000
2022/08/08 2,554 2,555 2,550 2,550 500
2022/08/05 2,516 2,548 2,516 2,548 600
2022/08/04 2,548 2,548 2,548 2,548 100
2022/08/02 2,548 2,549 2,517 2,549 500
2022/08/01 2,547 2,553 2,540 2,551 1,200
2022/07/29 2,550 2,576 2,546 2,554 1,100
2022/07/28 2,580 2,580 2,580 2,580 200
2022/07/26 2,560 2,578 2,560 2,578 200
2022/07/25 2,598 2,599 2,565 2,569 700
2022/07/22 2,550 2,600 2,550 2,598 1,200
2022/07/21 2,553 2,553 2,553 2,553 100
2022/07/20 2,554 2,554 2,554 2,554 200
2022/07/19 2,578 2,580 2,566 2,580 500
2022/07/15 2,599 2,599 2,599 2,599 100
2022/07/14 2,589 2,590 2,589 2,590 300
2022/07/13 2,600 2,600 2,590 2,590 300
2022/07/12 2,647 2,647 2,602 2,602 600
2022/07/11 2,643 2,643 2,601 2,601 600
2022/07/07 2,576 2,612 2,562 2,612 1,200
2022/07/06 2,565 2,589 2,565 2,589 200
2022/07/05 2,674 2,674 2,613 2,613 200
2022/07/04 2,674 2,674 2,674 2,674 500
2022/07/01 2,779 2,779 2,679 2,774 900
2022/06/30 2,779 2,779 2,779 2,779 100
2022/06/29 2,779 2,779 2,779 2,779 100
2022/06/28 2,779 2,779 2,779 2,779 100
2022/06/27 2,715 2,799 2,688 2,799 3,100
2022/06/24 2,561 2,616 2,560 2,616 1,500
2022/06/23 2,561 2,561 2,561 2,561 100
2022/06/22 2,561 2,561 2,561 2,561 100
2022/06/21 2,577 2,577 2,577 2,577 100
2022/06/20 2,550 2,582 2,494 2,582 1,700
2022/06/17 2,550 2,550 2,550 2,550 100
2022/06/16 2,583 2,633 2,583 2,633 600
2022/06/15 2,623 2,623 2,623 2,623 100
2022/06/13 2,623 2,623 2,623 2,623 100
2022/06/10 2,627 2,666 2,625 2,625 2,100
2022/06/09 2,626 2,662 2,625 2,627 1,200
2022/06/08 2,664 2,664 2,580 2,625 4,200
2022/06/07 2,665 2,665 2,665 2,665 100
2022/06/06 2,599 2,670 2,597 2,669 2,200
2022/06/02 2,580 2,599 2,571 2,599 1,200
2022/06/01 2,620 2,620 2,600 2,615 1,300
2022/05/31 2,620 2,620 2,620 2,620 100
2022/05/30 2,600 2,647 2,568 2,633 2,100
2022/05/27 2,652 2,658 2,568 2,568 2,900
2022/05/26 2,648 2,658 2,648 2,658 200
2022/05/25 2,599 2,650 2,599 2,648 1,000
2022/05/24 2,533 2,551 2,533 2,551 300
2022/05/23 2,551 2,551 2,533 2,533 600
2022/05/20 2,649 2,649 2,494 2,552 7,200
2022/05/19 2,662 2,701 2,633 2,651 1,000
2022/05/18 2,659 2,717 2,659 2,701 3,300
2022/05/17 2,680 2,720 2,679 2,679 5,200
2022/05/16 2,628 2,780 2,625 2,680 6,000
2022/05/13 2,541 2,650 2,541 2,650 500
2022/05/12 2,598 2,598 2,548 2,548 300
2022/05/11 2,699 2,699 2,698 2,698 300
2022/05/10 2,625 2,728 2,625 2,728 600
2022/05/09 2,596 2,628 2,595 2,628 1,000
2022/05/06 2,600 2,600 2,596 2,596 300
2022/05/02 2,542 2,542 2,542 2,542 200
2022/04/28 2,546 2,546 2,512 2,512 300
2022/04/27 2,580 2,580 2,546 2,546 200
2022/04/26 2,749 2,788 2,596 2,598 5,100
2022/04/25 2,717 2,748 2,698 2,747 1,800
2022/04/22 2,631 2,718 2,627 2,718 1,800
2022/04/21 2,728 2,728 2,678 2,678 200
2022/04/19 2,743 2,743 2,702 2,729 500
2022/04/18 2,717 2,744 2,666 2,744 3,000
2022/04/15 2,702 2,717 2,702 2,717 300
2022/04/14 2,730 2,775 2,730 2,751 3,300
2022/04/13 2,699 2,715 2,647 2,696 4,000
2022/04/12 2,699 2,699 2,699 2,699 300
2022/04/11 2,623 2,701 2,573 2,701 600
2022/04/08 2,723 2,723 2,723 2,723 100
2022/04/07 2,679 2,750 2,678 2,710 2,700
2022/04/06 2,622 2,665 2,622 2,665 700
2022/04/05 2,616 2,660 2,616 2,622 2,100
2022/04/04 2,578 2,617 2,578 2,616 1,000
2022/04/01 2,578 2,578 2,578 2,578 100
2022/03/31 2,526 2,549 2,526 2,549 3,800
2022/03/30 2,515 2,570 2,509 2,513 3,300
2022/03/29 2,583 2,626 2,565 2,565 2,800
2022/03/28 2,611 2,661 2,611 2,613 1,400
2022/03/25 2,654 2,676 2,627 2,627 6,800
2022/03/24 2,600 2,684 2,577 2,640 5,100
2022/03/23 2,623 2,654 2,581 2,599 3,200
2022/03/22 2,601 2,623 2,590 2,623 3,600
2022/03/18 2,638 2,638 2,568 2,568 200
2022/03/17 2,560 2,657 2,547 2,652 2,500
2022/03/16 2,564 2,564 2,564 2,564 300
2022/03/15 2,597 2,610 2,549 2,561 700
2022/03/14 2,578 2,623 2,547 2,547 400
2022/03/11 2,591 2,647 2,547 2,547 4,900
2022/03/10 2,520 2,545 2,520 2,520 300
2022/03/09 2,500 2,560 2,460 2,510 900
2022/03/08 2,559 2,559 2,508 2,509 1,700
2022/03/07 2,555 2,599 2,555 2,560 800
2022/03/04 2,566 2,595 2,547 2,550 1,700
2022/03/03 2,501 2,598 2,501 2,598 1,600
2022/03/02 2,536 2,550 2,499 2,499 1,800
2022/03/01 2,461 2,550 2,461 2,536 2,600
2022/02/28 2,431 2,502 2,426 2,460 2,100
2022/02/25 2,569 2,577 2,530 2,531 1,900
2022/02/24 2,580 2,593 2,550 2,593 2,600
2022/02/22 2,604 2,604 2,566 2,593 600
2022/02/21 2,640 2,680 2,640 2,640 800
2022/02/18 2,713 2,713 2,563 2,640 2,200
2022/02/17 2,722 2,738 2,720 2,721 3,200
2022/02/16 2,761 2,767 2,760 2,761 1,900
2022/02/15 2,711 2,756 2,711 2,737 2,400
2022/02/14 2,666 2,738 2,666 2,710 1,300
2022/02/10 2,530 2,680 2,530 2,667 600
2022/02/09 2,570 2,572 2,570 2,572 300
2022/02/08 2,600 2,628 2,569 2,569 600
2022/02/07 2,582 2,684 2,582 2,650 1,100
2022/02/04 2,582 2,582 2,582 2,582 100
2022/02/03 2,582 2,582 2,581 2,581 300
2022/02/02 2,516 2,666 2,516 2,632 2,000
2022/02/01 2,511 2,511 2,511 2,511 100
2022/01/31 2,541 2,541 2,509 2,509 600
2022/01/28 2,541 2,543 2,541 2,541 300
2022/01/27 2,550 2,643 2,500 2,641 2,200
2022/01/26 2,606 2,650 2,600 2,650 1,600
2022/01/25 2,632 2,649 2,605 2,606 2,100
2022/01/24 2,667 2,699 2,649 2,655 2,800
2022/01/21 2,718 2,750 2,716 2,717 1,700
2022/01/20 2,750 2,799 2,750 2,750 1,300
2022/01/19 2,768 2,800 2,765 2,800 1,100
2022/01/18 2,789 2,800 2,730 2,799 3,500
2022/01/17 2,759 2,786 2,758 2,775 2,100
2022/01/14 2,750 2,751 2,701 2,745 1,000
2022/01/13 2,738 2,846 2,737 2,800 1,200
2022/01/12 2,745 2,833 2,744 2,748 2,900
2022/01/11 2,750 2,871 2,747 2,751 4,600
2022/01/07 2,702 2,790 2,702 2,779 2,000
2022/01/06 2,700 2,749 2,698 2,749 2,100
2022/01/05 2,750 2,754 2,730 2,730 300
2022/01/04 2,708 2,761 2,658 2,754 1,300

このページの先頭へ