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

レーサム(8890)の株価時系列情報

レーサム(8890)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
2010/12/30 27,700 28,100 27,400 28,100 324
2010/12/29 27,600 28,300 27,500 27,700 374
2010/12/28 28,300 28,300 27,400 27,400 947
2010/12/27 28,060 28,350 27,750 27,850 872
2010/12/24 27,490 28,400 27,400 28,350 883
2010/12/22 27,470 27,800 27,200 27,250 710
2010/12/21 27,500 27,650 27,380 27,470 555
2010/12/20 27,000 27,980 26,530 27,550 1,198
2010/12/17 27,330 27,350 26,710 27,050 569
2010/12/16 26,500 27,400 26,320 27,060 1,625
2010/12/15 25,400 26,480 25,400 26,100 805
2010/12/14 25,000 25,490 25,000 25,350 233
2010/12/13 24,510 25,000 24,510 24,980 442
2010/12/10 25,000 25,000 24,300 24,990 377
2010/12/09 24,950 25,200 24,110 24,590 380
2010/12/08 25,000 25,410 24,910 24,930 255
2010/12/07 25,480 25,500 24,910 24,980 638
2010/12/06 26,200 26,200 25,200 25,490 218
2010/12/03 26,300 26,300 24,820 25,200 502
2010/12/02 25,600 27,000 25,300 25,300 994
2010/12/01 23,800 25,470 23,800 25,470 1,034
2010/11/30 25,000 25,500 22,490 23,500 3,195
2010/11/29 24,220 25,500 24,220 25,500 907
2010/11/26 24,500 25,300 24,210 24,210 715
2010/11/25 25,300 25,780 24,950 25,000 997
2010/11/24 23,790 25,640 23,010 25,190 2,364
2010/11/22 22,400 23,490 22,220 23,490 1,463
2010/11/19 21,300 21,900 21,000 21,900 717
2010/11/18 20,000 20,800 19,910 20,770 606
2010/11/17 20,000 20,200 19,710 20,000 490
2010/11/16 20,100 20,230 20,000 20,000 503
2010/11/15 20,100 20,230 19,700 20,040 421
2010/11/12 19,830 20,100 19,310 20,100 114
2010/11/11 19,500 20,150 19,220 19,820 449
2010/11/10 19,500 19,900 19,450 19,500 202
2010/11/09 19,210 19,990 19,210 19,600 300
2010/11/08 20,700 20,780 19,020 19,210 517
2010/11/05 18,200 20,780 18,200 19,800 1,545
2010/11/04 18,000 18,050 17,890 17,940 585
2010/11/02 18,280 18,280 18,000 18,000 305
2010/11/01 17,990 18,210 17,830 18,140 353
2010/10/29 18,000 18,000 17,680 17,980 257
2010/10/28 18,000 18,000 17,800 17,900 193
2010/10/27 18,000 18,190 17,900 18,000 319
2010/10/26 18,150 18,150 17,750 18,000 326
2010/10/25 18,280 18,280 17,920 17,960 566
2010/10/22 17,800 18,260 17,730 18,260 746
2010/10/21 17,800 17,950 17,560 17,810 529
2010/10/20 17,900 17,900 17,150 17,650 537
2010/10/19 18,200 18,200 17,700 17,860 431
2010/10/18 18,800 19,010 18,300 18,300 360
2010/10/15 18,620 18,620 18,150 18,350 430
2010/10/14 18,310 18,710 18,200 18,680 358
2010/10/13 19,500 19,780 18,250 18,250 356
2010/10/12 19,250 20,300 19,000 19,010 859
2010/10/08 20,700 20,700 20,110 20,150 128
2010/10/07 19,500 21,700 19,500 20,770 772
2010/10/06 19,130 20,180 19,100 20,000 498
2010/10/05 18,420 19,000 17,810 18,750 148
2010/10/04 19,100 19,150 18,610 18,900 89
2010/10/01 19,340 19,580 18,800 19,370 79
2010/09/30 19,800 19,800 19,150 19,340 220
2010/09/29 19,300 19,800 18,810 19,400 291
2010/09/28 17,620 18,500 17,620 18,500 362
2010/09/27 19,500 19,500 17,810 17,810 731
2010/09/24 20,040 20,040 19,110 19,260 394
2010/09/22 20,150 20,220 20,000 20,040 294
2010/09/21 20,200 20,210 20,050 20,200 172
2010/09/17 20,200 20,250 20,150 20,170 206
2010/09/16 20,690 20,690 20,200 20,200 104
2010/09/15 20,200 20,720 20,030 20,400 347
2010/09/14 20,800 20,800 20,330 20,330 64
2010/09/13 20,220 20,980 20,220 20,610 74
2010/09/10 20,800 20,830 20,000 20,800 217
2010/09/09 20,550 20,900 20,510 20,900 72
2010/09/08 20,000 21,230 20,000 20,500 423
2010/09/07 21,390 22,000 20,610 20,660 299
2010/09/06 20,300 21,700 20,300 21,600 385
2010/09/03 20,600 20,600 20,060 20,480 77
2010/09/02 21,090 21,220 19,430 20,030 552
2010/09/01 21,000 21,280 21,000 21,050 135
2010/08/31 22,000 22,000 21,200 21,200 179
2010/08/30 22,070 22,400 22,000 22,210 125
2010/08/27 21,000 21,890 21,000 21,880 173
2010/08/26 21,750 21,750 21,300 21,690 93
2010/08/25 21,510 21,790 20,990 21,250 151
2010/08/24 21,950 22,000 21,000 21,890 525
2010/08/23 22,350 23,000 21,400 22,000 422
2010/08/20 22,500 23,000 22,390 22,400 186
2010/08/19 21,910 22,700 21,910 22,700 360
2010/08/18 22,110 22,600 22,010 22,260 398
2010/08/17 22,310 22,910 22,210 22,210 237
2010/08/16 22,770 22,780 22,350 22,370 446
2010/08/13 23,220 23,220 22,800 22,910 223
2010/08/12 22,660 23,800 22,660 23,400 335
2010/08/11 23,800 24,390 23,000 23,500 332
2010/08/10 24,500 24,520 24,060 24,500 161
2010/08/09 24,500 24,780 24,450 24,500 150
2010/08/06 24,000 24,900 23,800 24,870 577
2010/08/05 23,060 23,990 23,040 23,620 200
2010/08/04 22,900 23,600 22,900 23,110 267
2010/08/03 22,910 23,740 22,900 23,500 215
2010/08/02 23,000 23,990 22,700 22,760 253
2010/07/30 23,470 23,780 23,280 23,300 147
2010/07/29 24,110 24,330 23,900 23,910 506
2010/07/28 24,000 24,620 23,600 24,100 396
2010/07/27 23,300 23,500 23,000 23,500 279
2010/07/26 22,990 23,180 22,500 23,180 376
2010/07/23 22,000 22,670 21,880 22,000 490
2010/07/22 22,600 22,600 21,910 21,910 652
2010/07/21 23,630 24,000 23,000 23,100 343
2010/07/20 24,000 24,200 23,510 23,600 220
2010/07/16 24,110 24,900 24,050 24,460 373
2010/07/15 24,000 24,600 23,640 24,600 411
2010/07/14 24,120 24,480 23,510 23,550 449
2010/07/13 24,510 24,600 24,010 24,020 433
2010/07/12 24,660 25,020 24,500 24,500 683
2010/07/09 26,300 26,300 25,620 26,000 453
2010/07/08 26,000 26,500 25,500 26,400 882
2010/07/07 24,990 25,200 24,200 25,200 625
2010/07/06 24,500 25,000 24,070 24,750 576
2010/07/05 24,350 24,600 24,000 24,500 362
2010/07/02 24,250 24,350 23,500 24,350 205
2010/07/01 23,100 23,590 22,550 23,500 434
2010/06/30 23,000 23,940 22,300 23,150 1,098
2010/06/29 24,010 24,660 23,200 23,280 721
2010/06/28 24,780 25,200 24,160 24,160 489
2010/06/25 25,700 25,700 24,210 25,280 772
2010/06/24 26,050 26,310 26,030 26,030 323
2010/06/23 26,170 26,260 25,800 26,250 370
2010/06/22 26,230 26,740 26,180 26,180 462
2010/06/21 25,850 26,950 25,850 26,900 498
2010/06/18 26,700 26,700 25,610 25,840 622
2010/06/17 27,000 27,100 26,500 26,910 543
2010/06/16 27,410 28,300 27,010 27,200 584
2010/06/15 28,000 28,200 27,290 27,290 698
2010/06/14 27,000 27,450 26,800 27,260 395
2010/06/11 27,300 27,400 26,560 26,570 783
2010/06/10 25,900 25,900 25,250 25,800 408
2010/06/09 26,410 26,480 25,400 25,400 750
2010/06/08 25,800 27,090 25,800 26,210 559
2010/06/07 26,900 27,100 26,330 26,330 555
2010/06/04 27,500 28,300 27,180 28,180 274
2010/06/03 26,450 27,400 26,450 27,400 524
2010/06/02 27,000 27,800 25,800 25,950 918
2010/06/01 28,510 28,850 26,900 27,890 763
2010/05/31 27,100 28,440 27,000 28,440 788
2010/05/28 28,150 28,190 26,800 27,190 1,070
2010/05/27 24,700 26,850 24,700 26,850 879
2010/05/26 25,000 25,800 24,000 25,200 1,320
2010/05/25 26,400 26,580 24,210 24,400 1,324
2010/05/24 27,200 27,200 26,000 26,900 534
2010/05/21 26,200 26,940 25,600 26,000 1,756
2010/05/20 28,000 29,280 27,500 27,510 1,119
2010/05/19 27,400 29,280 27,300 28,940 1,169
2010/05/18 31,300 31,650 28,100 28,610 1,797
2010/05/17 32,000 32,750 29,300 30,000 1,520
2010/05/14 32,500 34,000 32,100 33,000 942
2010/05/13 32,250 33,850 31,800 33,450 1,862
2010/05/12 32,000 33,600 30,050 30,850 1,712
2010/05/11 35,000 35,350 31,900 32,800 1,874
2010/05/10 34,100 34,800 32,750 34,000 1,845
2010/05/07 32,500 33,800 32,100 32,700 2,661
2010/05/06 34,000 36,450 33,700 34,650 3,132
2010/04/30 33,200 36,400 33,200 36,000 5,626
2010/04/28 32,950 35,950 32,000 33,100 4,131
2010/04/27 35,000 35,300 32,100 33,000 4,662
2010/04/26 35,850 35,950 33,000 34,400 5,224
2010/04/23 36,500 36,600 34,000 35,100 3,343
2010/04/22 37,800 37,800 35,800 36,150 1,945
2010/04/21 38,200 38,500 37,000 37,800 2,468
2010/04/20 38,550 39,100 36,100 36,100 4,478
2010/04/19 37,000 41,700 36,150 40,500 5,986
2010/04/16 32,800 38,750 32,450 38,750 11,455
2010/04/15 30,650 31,750 29,500 31,750 5,926
2010/04/14 29,140 30,900 29,130 29,800 3,703
2010/04/13 28,500 29,800 28,010 29,120 2,195
2010/04/12 27,350 28,700 27,200 27,800 5,238
2010/04/09 29,520 30,900 29,000 30,750 2,162
2010/04/08 28,000 29,800 27,900 29,520 1,613
2010/04/07 28,010 28,690 28,010 28,550 1,147
2010/04/06 27,600 27,940 27,000 27,910 1,197
2010/04/05 27,300 27,400 26,310 27,200 1,658
2010/04/02 28,000 28,120 26,500 27,650 865
2010/04/01 26,900 28,000 26,580 27,950 1,394
2010/03/31 26,000 26,500 25,960 26,500 789
2010/03/30 25,550 26,000 25,400 25,980 492
2010/03/29 25,340 25,500 25,300 25,360 446
2010/03/26 25,500 25,590 25,010 25,340 591
2010/03/25 25,060 25,450 25,040 25,130 357
2010/03/24 25,010 25,770 25,010 25,300 596
2010/03/23 26,000 26,000 25,010 25,050 600
2010/03/19 26,040 26,050 25,500 25,880 525
2010/03/18 26,250 26,300 25,740 25,840 663
2010/03/17 26,100 26,250 25,700 26,250 407
2010/03/16 26,400 26,700 25,700 26,050 512
2010/03/15 26,450 26,450 25,800 26,170 537
2010/03/12 25,900 25,900 25,060 25,450 178
2010/03/11 25,300 25,710 25,110 25,400 249
2010/03/10 25,110 25,380 24,520 25,200 407
2010/03/09 24,900 25,200 24,500 25,100 458
2010/03/08 25,420 25,890 25,000 25,100 581
2010/03/05 24,900 25,390 24,600 25,180 304
2010/03/04 25,010 25,100 24,700 24,740 437
2010/03/03 25,300 25,300 24,850 25,160 241
2010/03/02 24,750 25,450 24,460 25,100 1,377
2010/03/01 24,200 24,300 23,700 24,250 180
2010/02/26 24,090 24,190 23,660 24,180 188
2010/02/25 24,000 24,250 23,630 23,630 382
2010/02/24 23,990 24,100 23,820 23,900 166
2010/02/23 23,950 24,300 23,800 24,160 330
2010/02/22 23,500 24,040 23,500 23,950 525
2010/02/19 23,950 24,350 22,800 23,020 1,756
2010/02/18 24,770 24,800 24,620 24,650 216
2010/02/17 24,200 24,870 24,200 24,600 284
2010/02/16 24,200 24,480 23,900 23,900 370
2010/02/15 25,120 25,700 24,210 24,400 509
2010/02/12 25,000 25,300 24,500 24,990 356
2010/02/10 25,000 25,000 24,700 24,700 247
2010/02/09 24,300 25,000 24,070 24,680 235
2010/02/08 25,280 25,700 24,370 24,510 211
2010/02/05 24,800 25,000 24,300 24,990 458
2010/02/04 26,150 26,150 25,700 25,750 373
2010/02/03 26,400 26,400 25,810 25,810 255
2010/02/02 24,100 25,900 24,100 25,720 405
2010/02/01 25,200 25,470 24,000 24,380 827
2010/01/29 25,890 25,900 25,300 25,300 367
2010/01/28 26,600 26,600 25,540 26,100 275
2010/01/27 25,250 26,100 25,250 25,670 791
2010/01/26 27,300 27,380 25,250 25,250 957
2010/01/25 27,290 27,440 27,000 27,160 279
2010/01/22 27,100 27,990 27,010 27,500 578
2010/01/21 27,100 28,290 26,690 28,100 938
2010/01/20 27,700 28,100 27,190 27,900 1,170
2010/01/19 26,500 27,800 26,200 27,000 1,249
2010/01/18 25,950 26,840 25,310 26,700 1,031
2010/01/15 26,190 26,300 25,860 26,100 675
2010/01/14 25,210 26,200 25,150 25,860 1,375
2010/01/13 26,300 26,950 25,210 25,510 1,884
2010/01/12 28,390 28,390 26,600 27,300 2,148
2010/01/08 28,800 28,800 27,000 27,890 1,235
2010/01/07 27,180 28,750 26,300 28,300 3,856
2010/01/06 25,300 25,890 24,950 25,890 974
2010/01/05 26,000 26,110 24,500 24,510 1,302
2010/01/04 24,100 26,050 24,010 26,000 1,555

このページの先頭へ