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
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
2023/08/07 2,679 2,700 2,679 2,700 200
2023/08/04 2,711 2,779 2,711 2,779 600
2023/08/01 2,760 2,760 2,760 2,760 200
2023/07/31 2,798 2,798 2,798 2,798 100
2023/07/28 2,799 2,799 2,799 2,799 100
2023/07/26 2,799 2,799 2,799 2,799 100
2023/07/25 2,800 2,800 2,798 2,799 2,200
2023/07/24 2,779 2,779 2,779 2,779 100
2023/07/21 2,799 2,799 2,799 2,799 300
2023/07/20 2,750 2,799 2,750 2,799 500
2023/07/19 2,800 2,800 2,750 2,750 600
2023/07/18 2,800 2,800 2,800 2,800 100
2023/07/12 2,750 2,805 2,749 2,805 3,100
2023/07/11 2,675 2,848 2,675 2,775 3,300
2023/07/10 2,525 2,525 2,525 2,525 300
2023/07/07 2,574 2,574 2,525 2,525 200
2023/07/05 2,528 2,528 2,527 2,527 200
2023/07/04 2,574 2,574 2,527 2,527 200
2023/06/29 2,576 2,576 2,575 2,575 200
2023/06/28 2,625 2,625 2,575 2,575 600
2023/06/27 2,611 2,611 2,575 2,575 200
2023/06/26 2,598 2,624 2,597 2,622 1,100
2023/06/23 2,599 2,599 2,599 2,599 100
2023/06/22 2,560 2,560 2,549 2,549 200
2023/06/21 2,549 2,549 2,510 2,510 300
2023/06/20 2,599 2,599 2,549 2,549 300
2023/06/19 2,500 2,610 2,499 2,610 600
2023/06/16 2,525 2,525 2,525 2,525 200
2023/06/15 2,533 2,533 2,533 2,533 200
2023/06/14 2,533 2,533 2,533 2,533 100
2023/06/09 2,533 2,533 2,533 2,533 100
2023/06/08 2,558 2,560 2,539 2,539 700
2023/06/07 2,560 2,560 2,560 2,560 100
2023/06/06 2,571 2,571 2,542 2,560 500
2023/06/05 2,580 2,580 2,571 2,571 300
2023/06/02 2,570 2,570 2,570 2,570 100
2023/06/01 2,588 2,588 2,588 2,588 100
2023/05/31 2,573 2,573 2,551 2,558 300
2023/05/30 2,546 2,546 2,544 2,544 200
2023/05/29 2,602 2,602 2,560 2,560 200
2023/05/26 2,599 2,649 2,599 2,602 600
2023/05/25 2,599 2,730 2,598 2,599 3,400
2023/05/24 2,550 2,550 2,550 2,550 300
2023/05/23 2,550 2,594 2,531 2,590 600
2023/05/22 2,550 2,581 2,531 2,581 500
2023/05/19 2,548 2,572 2,545 2,572 900
2023/05/18 2,555 2,598 2,555 2,598 600
2023/05/17 2,585 2,585 2,585 2,585 200
2023/05/16 2,510 2,550 2,510 2,550 1,000
2023/05/12 2,527 2,527 2,526 2,526 300
2023/05/10 2,436 2,477 2,436 2,477 200
2023/05/01 2,525 2,525 2,486 2,486 200
2023/04/28 2,595 2,595 2,595 2,595 100
2023/04/27 2,602 2,602 2,598 2,598 200
2023/04/26 2,592 2,592 2,551 2,551 300
2023/04/25 2,530 2,598 2,530 2,550 1,000
2023/04/24 2,526 2,526 2,526 2,526 100
2023/04/19 2,497 2,547 2,497 2,547 200
2023/04/17 2,547 2,547 2,547 2,547 100
2023/04/13 2,510 2,510 2,502 2,502 300
2023/04/06 2,501 2,501 2,501 2,501 200
2023/04/03 2,551 2,601 2,551 2,601 400
2023/03/31 2,651 2,651 2,651 2,651 100
2023/03/29 2,650 2,651 2,604 2,651 500
2023/03/28 2,683 2,683 2,650 2,650 300
2023/03/27 2,663 2,743 2,599 2,683 3,100
2023/03/24 2,673 2,753 2,513 2,513 7,900
2023/03/22 2,423 2,423 2,423 2,423 100
2023/03/20 2,425 2,425 2,423 2,423 200
2023/03/17 2,474 2,474 2,411 2,425 1,200
2023/03/16 2,452 2,496 2,451 2,496 500
2023/03/15 2,469 2,501 2,451 2,501 500
2023/03/14 2,400 2,470 2,400 2,470 800
2023/03/13 2,430 2,481 2,430 2,481 600
2023/03/10 2,480 2,480 2,480 2,480 100
2023/03/09 2,340 2,500 2,339 2,480 1,300
2023/03/08 2,439 2,439 2,439 2,439 200
2023/03/07 2,439 2,439 2,439 2,439 100
2023/03/06 2,383 2,480 2,383 2,480 500
2023/03/03 2,433 2,433 2,433 2,433 200
2023/03/01 2,483 2,483 2,483 2,483 100
2023/02/28 2,520 2,520 2,479 2,483 1,300
2023/02/27 2,440 2,540 2,440 2,521 2,000
2023/02/24 2,384 2,412 2,384 2,412 200
2023/02/17 2,439 2,439 2,381 2,384 1,000
2023/02/16 2,410 2,501 2,401 2,443 1,600
2023/02/15 2,410 2,410 2,410 2,410 100
2023/02/14 2,519 2,519 2,510 2,510 300
2023/02/13 2,530 2,530 2,530 2,530 100
2023/02/10 2,539 2,539 2,530 2,530 300
2023/02/07 2,539 2,541 2,501 2,541 600
2023/02/06 2,546 2,546 2,546 2,546 100
2023/02/03 2,550 2,550 2,550 2,550 100
2023/01/30 2,555 2,555 2,555 2,555 200
2023/01/27 2,505 2,505 2,505 2,505 100
2023/01/26 2,577 2,577 2,505 2,505 600
2023/01/25 2,680 2,718 2,577 2,577 3,300
2023/01/24 2,560 2,638 2,560 2,638 600
2023/01/23 2,537 2,560 2,510 2,560 500
2023/01/20 2,460 2,510 2,460 2,510 500
2023/01/19 2,424 2,461 2,423 2,461 800
2023/01/18 2,429 2,450 2,429 2,450 1,100
2023/01/16 2,489 2,592 2,469 2,479 2,100
2023/01/13 2,525 2,525 2,467 2,475 700
2023/01/12 2,554 2,595 2,545 2,572 1,800
2023/01/11 2,507 2,507 2,507 2,507 400
2023/01/05 2,745 2,745 2,545 2,600 1,100
2023/01/04 2,745 2,745 2,745 2,745 100

このページの先頭へ