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
2011/12/30 8,000 8,370 8,000 8,110 1,084
2011/12/29 7,870 8,050 7,810 8,030 449
2011/12/28 7,910 7,950 7,830 7,920 281
2011/12/27 7,820 8,200 7,790 7,910 268
2011/12/26 7,870 7,920 7,800 7,920 403
2011/12/22 7,700 7,850 7,670 7,720 560
2011/12/21 7,970 8,000 7,620 7,620 657
2011/12/20 7,960 7,960 7,790 7,860 224
2011/12/19 8,000 8,140 7,800 7,850 756
2011/12/16 8,140 8,200 8,060 8,060 371
2011/12/15 8,200 8,300 8,110 8,130 155
2011/12/14 8,390 8,390 8,210 8,260 290
2011/12/13 8,160 8,410 8,160 8,350 244
2011/12/12 8,250 8,370 8,250 8,310 482
2011/12/09 8,230 8,230 8,000 8,100 328
2011/12/08 8,390 8,390 8,240 8,300 194
2011/12/07 8,300 8,450 8,220 8,400 205
2011/12/06 8,150 8,800 8,150 8,300 623
2011/12/05 8,020 8,190 8,020 8,120 313
2011/12/02 7,910 8,100 7,910 8,100 977
2011/12/01 8,000 8,290 8,000 8,030 1,774
2011/11/30 7,720 7,820 7,580 7,700 2,200
2011/11/29 8,370 8,400 7,900 8,020 825
2011/11/28 8,300 8,600 8,110 8,400 181
2011/11/25 7,990 8,290 7,990 8,290 72
2011/11/24 8,240 8,240 7,980 8,000 143
2011/11/22 8,000 8,370 8,000 8,300 425
2011/11/21 8,200 8,300 8,050 8,250 120
2011/11/18 8,160 8,360 8,160 8,200 149
2011/11/17 8,250 8,380 8,200 8,250 130
2011/11/16 8,370 8,490 8,260 8,260 211
2011/11/15 8,400 8,400 8,210 8,250 252
2011/11/14 8,230 8,480 8,230 8,430 94
2011/11/11 8,080 8,320 8,080 8,200 148
2011/11/10 8,500 8,500 8,060 8,180 765
2011/11/09 8,720 8,850 8,720 8,740 160
2011/11/08 9,140 9,150 8,730 8,750 513
2011/11/07 9,250 9,300 9,000 9,290 444
2011/11/04 9,150 9,370 9,100 9,100 143
2011/11/02 9,070 9,270 9,060 9,060 744
2011/11/01 9,400 9,400 9,210 9,370 184
2011/10/31 9,680 9,680 9,350 9,500 178
2011/10/28 9,670 9,890 9,580 9,730 227
2011/10/27 9,500 9,660 9,310 9,410 49
2011/10/26 9,510 9,510 9,100 9,370 279
2011/10/25 8,880 9,730 8,880 9,580 554
2011/10/24 8,720 9,000 8,720 8,840 200
2011/10/21 8,770 8,900 8,680 8,680 178
2011/10/20 9,090 9,280 8,760 8,760 336
2011/10/19 9,650 9,950 9,060 9,090 394
2011/10/18 9,670 10,100 9,500 9,570 546
2011/10/17 9,910 10,600 9,740 9,810 1,746
2011/10/14 8,650 9,310 8,650 9,310 858
2011/10/13 8,500 8,780 8,400 8,640 352
2011/10/12 8,600 8,680 8,460 8,680 165
2011/10/11 8,500 8,600 8,300 8,450 510
2011/10/07 8,210 8,500 8,210 8,400 167
2011/10/06 8,110 8,300 8,110 8,200 47
2011/10/05 8,310 8,340 7,900 8,110 681
2011/10/04 8,320 8,600 8,300 8,600 134
2011/10/03 8,650 8,690 8,400 8,650 239
2011/09/30 8,570 8,700 8,430 8,690 229
2011/09/29 8,230 8,870 7,900 8,870 670
2011/09/28 8,500 8,800 8,240 8,530 698
2011/09/27 9,020 9,170 8,600 8,800 253
2011/09/26 9,380 9,380 8,800 9,000 482
2011/09/22 9,600 9,750 9,460 9,590 782
2011/09/21 9,660 9,750 9,610 9,620 222
2011/09/20 9,860 9,880 9,630 9,630 401
2011/09/16 9,750 10,100 9,750 10,100 279
2011/09/15 9,700 9,980 9,620 9,660 573
2011/09/14 10,020 10,020 9,600 9,610 607
2011/09/13 10,230 10,230 10,100 10,100 247
2011/09/12 10,120 10,370 10,100 10,280 134
2011/09/09 10,140 10,580 10,140 10,450 141
2011/09/08 10,230 10,260 10,120 10,260 137
2011/09/07 10,130 10,290 10,020 10,070 420
2011/09/06 10,270 10,570 10,130 10,130 119
2011/09/05 10,400 10,590 10,400 10,400 221
2011/09/02 10,750 10,750 10,430 10,500 90
2011/09/01 10,560 10,990 10,350 10,570 220
2011/08/31 11,100 11,100 10,370 10,560 613
2011/08/30 10,780 11,160 10,700 10,990 490
2011/08/29 10,630 10,800 10,560 10,580 332
2011/08/26 10,250 10,440 10,020 10,440 257
2011/08/25 10,190 10,190 9,900 10,080 286
2011/08/24 9,970 10,140 9,970 10,100 165
2011/08/23 9,880 9,930 9,640 9,830 529
2011/08/22 10,020 10,300 9,880 9,880 437
2011/08/19 10,350 10,460 10,200 10,320 138
2011/08/18 10,400 10,470 10,340 10,400 281
2011/08/17 10,550 10,550 10,260 10,500 259
2011/08/16 10,520 10,580 10,400 10,560 235
2011/08/15 10,450 10,500 10,220 10,500 362
2011/08/12 10,400 10,650 10,200 10,220 365
2011/08/11 9,720 10,300 9,720 10,300 658
2011/08/10 10,600 10,620 10,370 10,410 1,151
2011/08/09 9,890 10,300 9,600 10,000 1,631
2011/08/08 10,850 10,900 10,060 10,190 2,017
2011/08/05 10,920 11,420 10,920 11,330 732
2011/08/04 12,000 12,090 11,770 11,820 226
2011/08/03 12,050 12,050 11,730 11,860 609
2011/08/02 12,200 12,300 12,020 12,290 252
2011/08/01 12,000 12,420 12,000 12,240 267
2011/07/29 11,740 12,250 11,740 12,190 868
2011/07/28 12,030 12,150 11,930 11,930 813
2011/07/27 12,380 12,450 12,110 12,210 164
2011/07/26 12,540 12,540 12,100 12,300 221
2011/07/25 12,740 12,740 12,300 12,520 286
2011/07/22 12,400 12,520 12,240 12,520 433
2011/07/21 12,110 12,260 12,060 12,100 247
2011/07/20 12,250 12,250 11,930 12,050 538
2011/07/19 12,090 12,350 12,080 12,230 433
2011/07/15 12,120 12,450 12,090 12,100 418
2011/07/14 12,350 12,450 12,200 12,200 545
2011/07/13 12,100 12,420 12,040 12,390 288
2011/07/12 12,460 12,480 12,040 12,170 1,053
2011/07/11 12,000 12,680 11,800 12,590 2,474
2011/07/08 13,320 13,460 13,030 13,190 1,219
2011/07/07 13,600 13,600 13,240 13,240 674
2011/07/06 13,200 13,540 13,000 13,540 1,229
2011/07/05 13,500 13,600 12,850 13,000 1,193
2011/07/04 13,070 13,500 13,020 13,390 1,379
2011/07/01 12,900 13,080 12,750 12,770 510
2011/06/30 12,710 12,920 12,600 12,720 301
2011/06/29 12,750 12,960 12,500 12,800 736
2011/06/28 12,640 12,940 12,480 12,620 362
2011/06/27 12,600 12,650 12,400 12,640 185
2011/06/24 12,220 12,570 12,110 12,450 412
2011/06/23 12,400 12,600 12,300 12,330 147
2011/06/22 12,230 12,590 12,230 12,350 387
2011/06/21 12,090 12,250 12,060 12,250 257
2011/06/20 12,370 12,540 12,100 12,100 779
2011/06/17 12,900 13,000 12,280 12,350 986
2011/06/16 12,650 12,910 12,630 12,900 228
2011/06/15 12,600 13,300 12,560 12,740 587
2011/06/14 12,790 12,880 12,400 12,650 573
2011/06/13 13,000 13,100 12,780 12,780 570
2011/06/10 13,150 13,380 12,760 13,170 767
2011/06/09 13,440 13,550 13,220 13,220 680
2011/06/08 13,700 13,700 13,240 13,250 900
2011/06/07 13,000 13,850 13,000 13,790 981
2011/06/06 13,400 13,400 13,010 13,120 1,404
2011/06/03 14,800 14,800 13,480 13,700 3,712
2011/06/02 13,550 14,430 12,820 13,900 3,613
2011/06/01 12,700 14,510 12,640 13,630 3,012
2011/05/31 12,400 13,090 12,330 12,600 881
2011/05/30 12,520 12,520 12,310 12,340 580
2011/05/27 12,800 12,800 12,210 12,260 543
2011/05/26 12,140 12,390 12,100 12,250 488
2011/05/25 12,500 12,600 12,100 12,100 924
2011/05/24 12,480 12,930 12,150 12,750 752
2011/05/23 13,600 13,680 12,500 12,500 1,396
2011/05/20 13,360 13,600 12,920 13,600 795
2011/05/19 13,200 13,300 12,750 13,290 865
2011/05/18 13,250 13,390 12,700 13,100 951
2011/05/17 12,300 13,600 12,300 13,500 1,579
2011/05/16 12,300 12,700 12,280 12,330 1,198
2011/05/13 13,880 13,950 12,500 12,600 2,126
2011/05/12 14,890 14,980 13,580 13,580 2,497
2011/05/11 14,030 14,980 13,800 14,590 5,725
2011/05/10 12,300 13,900 12,300 13,620 5,330
2011/05/09 12,110 12,380 12,010 12,010 1,084
2011/05/06 12,200 12,200 11,950 12,040 1,081
2011/05/02 12,000 12,630 11,960 12,280 1,917
2011/04/28 11,700 11,950 11,650 11,820 1,610
2011/04/27 12,010 12,060 11,750 11,750 988
2011/04/26 12,300 12,300 11,930 12,030 1,024
2011/04/25 12,010 12,320 11,920 12,220 1,502
2011/04/22 12,210 12,350 12,020 12,200 913
2011/04/21 12,550 12,550 12,010 12,450 1,413
2011/04/20 12,200 12,550 12,100 12,550 1,709
2011/04/19 12,450 12,450 11,980 11,980 1,742
2011/04/18 12,500 12,550 12,450 12,500 1,715
2011/04/15 12,500 12,500 12,430 12,500 1,311
2011/04/14 12,500 12,510 12,350 12,500 1,330
2011/04/13 12,240 12,850 12,240 12,760 1,879
2011/04/12 12,500 12,550 12,300 12,300 1,429
2011/04/11 12,980 13,140 12,220 12,750 2,372
2011/04/08 12,640 12,970 12,200 12,970 3,137
2011/04/07 13,000 13,000 11,900 12,100 5,567
2011/04/06 13,580 13,700 12,500 13,260 1,605
2011/04/05 14,600 14,600 13,800 13,880 879
2011/04/04 14,120 14,970 14,100 14,600 1,492
2011/04/01 15,400 15,800 15,300 15,380 1,061
2011/03/31 15,550 15,680 15,280 15,530 937
2011/03/30 15,500 15,610 15,000 15,500 993
2011/03/29 15,610 16,000 15,300 15,610 409
2011/03/28 16,200 16,350 15,750 15,850 514
2011/03/25 16,790 16,900 16,020 16,200 334
2011/03/24 17,040 17,200 16,220 16,510 1,184
2011/03/23 18,000 18,000 17,420 17,440 1,720
2011/03/22 17,300 17,800 16,880 17,690 2,443
2011/03/18 16,000 16,890 16,000 16,680 1,909
2011/03/17 14,630 15,980 14,410 15,790 1,039
2011/03/16 12,900 15,990 12,900 15,680 2,084
2011/03/15 13,190 15,790 13,190 13,200 6,478
2011/03/14 17,190 19,690 17,190 17,190 2,131
2011/03/11 22,290 22,430 22,190 22,190 456
2011/03/10 22,920 22,920 22,310 22,320 556
2011/03/09 23,320 23,320 22,760 22,760 322
2011/03/08 22,460 23,250 22,460 23,150 561
2011/03/07 23,010 23,010 22,450 22,460 570
2011/03/04 23,200 23,300 22,510 23,210 613
2011/03/03 22,620 23,300 22,620 23,060 481
2011/03/02 22,780 23,350 22,550 22,750 775
2011/03/01 23,500 23,650 22,850 23,200 664
2011/02/28 23,010 23,020 22,290 22,580 660
2011/02/25 22,000 22,800 21,600 22,740 732
2011/02/24 22,510 23,160 22,200 22,240 652
2011/02/23 22,500 23,660 22,500 23,240 800
2011/02/22 24,200 24,300 23,000 23,000 888
2011/02/21 23,630 24,230 23,550 24,200 837
2011/02/18 22,830 23,680 22,830 23,500 616
2011/02/17 22,450 23,680 22,200 23,020 1,489
2011/02/16 21,500 22,100 21,450 21,800 932
2011/02/15 23,060 23,060 22,050 22,070 2,073
2011/02/14 23,100 23,440 23,030 23,060 1,293
2011/02/10 23,610 23,610 23,100 23,120 866
2011/02/09 23,800 23,800 23,510 23,610 1,124
2011/02/08 23,160 24,000 23,160 23,650 1,125
2011/02/07 23,510 23,510 23,030 23,060 878
2011/02/04 23,620 23,870 23,010 23,410 766
2011/02/03 24,600 24,680 23,010 24,090 1,161
2011/02/02 24,810 25,000 24,200 24,680 682
2011/02/01 24,510 24,650 24,220 24,400 597
2011/01/31 24,790 24,790 24,220 24,540 344
2011/01/28 25,320 25,500 24,800 24,800 394
2011/01/27 25,700 25,990 25,280 25,280 298
2011/01/26 25,400 26,450 25,200 25,850 815
2011/01/25 24,700 25,850 24,650 25,500 583
2011/01/24 24,060 25,040 24,060 24,800 671
2011/01/21 25,900 25,960 24,600 25,060 1,444
2011/01/20 27,000 27,000 25,380 25,550 1,268
2011/01/19 27,470 27,500 26,340 26,900 1,535
2011/01/18 28,010 28,050 27,190 27,460 792
2011/01/17 27,300 27,510 26,510 27,500 550
2011/01/14 26,610 27,500 26,400 26,870 632
2011/01/13 26,850 27,560 26,810 27,000 438
2011/01/12 26,000 27,540 26,000 27,300 1,873
2011/01/11 26,590 27,500 26,550 26,600 1,300
2011/01/07 27,110 27,400 25,800 26,000 774
2011/01/06 27,600 27,660 27,000 27,000 851
2011/01/05 27,500 28,200 27,390 27,550 607
2011/01/04 28,100 28,100 27,500 27,750 276

このページの先頭へ