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
2012/12/28 47,150 54,200 43,300 54,200 17,424
2012/12/27 49,500 49,950 46,550 47,150 8,892
2012/12/26 49,000 52,000 46,350 47,400 25,342
2012/12/25 44,800 48,300 43,700 48,300 11,639
2012/12/21 40,000 44,000 39,950 41,300 21,012
2012/12/20 36,250 39,600 35,800 39,000 10,902
2012/12/19 37,300 37,950 36,000 36,250 6,239
2012/12/18 35,350 36,900 34,450 36,750 5,452
2012/12/17 37,500 37,500 34,700 35,350 5,731
2012/12/14 35,900 36,950 34,350 36,750 8,069
2012/12/13 35,850 39,850 35,150 35,850 22,650
2012/12/12 33,150 35,400 32,650 35,250 7,549
2012/12/11 34,100 34,900 33,150 33,150 3,507
2012/12/10 35,250 35,250 33,200 34,350 5,174
2012/12/07 34,600 35,050 34,150 34,800 3,361
2012/12/06 34,950 35,500 33,900 35,200 5,681
2012/12/05 34,250 36,550 33,900 34,000 7,074
2012/12/04 35,150 36,000 34,200 34,250 5,264
2012/12/03 36,000 37,450 35,000 35,600 7,611
2012/11/30 36,500 38,600 35,200 37,750 10,320
2012/11/29 33,850 38,800 33,300 37,900 22,784
2012/11/28 33,050 33,550 32,500 32,850 5,321
2012/11/27 33,100 34,000 32,250 32,950 6,954
2012/11/26 35,150 35,700 33,350 34,200 7,312
2012/11/22 33,000 34,750 31,350 34,750 7,699
2012/11/21 35,600 35,700 32,650 33,350 8,026
2012/11/20 35,000 35,950 33,750 35,250 12,596
2012/11/19 32,800 36,800 32,800 36,050 19,115
2012/11/16 33,000 34,500 30,150 32,450 19,318
2012/11/15 28,900 32,550 28,800 31,850 18,751
2012/11/14 26,110 28,880 25,540 28,470 7,054
2012/11/13 30,000 30,350 25,220 25,700 9,775
2012/11/12 30,000 31,400 29,410 30,000 9,517
2012/11/09 25,900 29,390 25,340 28,850 6,290
2012/11/08 27,320 27,500 25,050 26,030 4,338
2012/11/07 28,880 29,040 28,110 28,320 3,066
2012/11/06 29,360 29,360 27,570 27,890 3,291
2012/11/05 29,900 31,000 28,550 29,360 9,801
2012/11/02 27,000 29,000 27,000 28,030 10,329
2012/11/01 24,650 26,730 24,110 26,400 4,537
2012/10/31 24,180 25,600 23,800 24,650 4,307
2012/10/30 25,130 25,900 24,200 24,300 6,925
2012/10/29 22,860 26,300 22,530 25,910 14,343
2012/10/26 22,400 23,150 21,100 21,470 1,978
2012/10/25 22,510 22,870 21,400 21,600 3,773
2012/10/24 18,760 23,160 18,760 22,990 8,756
2012/10/23 19,500 19,500 18,810 19,160 648
2012/10/22 19,100 19,980 18,840 19,500 1,323
2012/10/19 18,990 19,200 18,800 19,200 1,128
2012/10/18 17,740 19,000 17,740 18,780 1,327
2012/10/17 17,160 17,770 17,160 17,560 301
2012/10/16 17,210 17,700 17,160 17,350 419
2012/10/15 17,600 17,990 17,450 17,450 186
2012/10/12 18,280 18,280 17,450 17,700 421
2012/10/11 18,260 18,490 17,980 17,980 245
2012/10/10 17,700 18,400 17,690 18,200 327
2012/10/09 18,050 18,100 17,660 18,000 292
2012/10/05 18,540 18,540 17,840 18,000 440
2012/10/04 17,950 18,680 17,900 18,330 789
2012/10/03 17,420 17,950 17,330 17,890 578
2012/10/02 17,180 18,000 17,100 17,780 442
2012/10/01 16,900 17,190 16,900 17,190 92
2012/09/28 16,830 17,180 16,830 17,160 81
2012/09/27 16,900 17,150 16,750 17,150 80
2012/09/26 17,340 17,340 16,860 17,080 113
2012/09/25 17,080 17,450 16,800 17,080 239
2012/09/24 17,200 17,220 17,000 17,000 116
2012/09/21 17,490 17,490 17,130 17,220 56
2012/09/20 18,000 18,200 17,100 17,100 826
2012/09/19 17,800 18,860 17,800 17,960 783
2012/09/18 18,380 18,380 17,350 18,170 769
2012/09/14 16,990 18,700 16,960 18,200 1,922
2012/09/13 16,170 16,530 16,170 16,450 92
2012/09/12 16,200 16,370 16,050 16,250 144
2012/09/11 16,570 16,570 16,040 16,060 428
2012/09/10 16,010 16,490 16,000 16,170 190
2012/09/07 16,280 16,300 16,100 16,100 116
2012/09/06 16,050 16,090 16,000 16,060 214
2012/09/05 16,080 16,110 16,010 16,030 69
2012/09/04 16,000 16,300 16,000 16,150 186
2012/09/03 16,480 16,480 16,020 16,020 166
2012/08/31 16,160 16,290 16,020 16,080 295
2012/08/30 16,200 16,360 16,180 16,300 151
2012/08/29 16,210 16,400 16,210 16,250 85
2012/08/28 16,320 16,600 16,320 16,430 156
2012/08/27 16,700 16,700 16,420 16,450 148
2012/08/24 16,310 16,680 16,310 16,600 129
2012/08/23 16,590 16,970 16,590 16,800 189
2012/08/22 17,000 17,010 16,620 16,850 82
2012/08/21 17,250 17,250 16,900 17,010 44
2012/08/20 17,000 17,260 16,910 17,250 359
2012/08/17 16,800 17,190 16,790 17,150 105
2012/08/16 16,760 16,830 16,400 16,770 218
2012/08/15 16,760 16,790 16,300 16,430 129
2012/08/14 16,900 16,900 16,520 16,520 212
2012/08/13 17,130 17,490 16,520 16,710 470
2012/08/10 17,490 17,800 16,830 17,220 396
2012/08/09 16,750 18,000 16,700 17,700 289
2012/08/08 17,450 17,450 16,880 16,900 159
2012/08/07 17,200 17,290 16,690 16,740 484
2012/08/06 17,290 17,400 17,110 17,200 197
2012/08/03 17,900 17,960 17,000 17,020 403
2012/08/02 18,300 18,310 18,000 18,150 171
2012/08/01 18,230 18,480 17,870 18,450 202
2012/07/31 18,400 18,400 17,750 18,160 178
2012/07/30 18,510 19,200 18,030 18,130 1,109
2012/07/27 17,980 18,000 17,050 17,950 440
2012/07/26 16,450 17,250 16,110 17,250 555
2012/07/25 16,950 16,950 16,300 16,300 506
2012/07/24 17,220 17,440 17,040 17,270 337
2012/07/23 18,780 18,780 17,630 17,650 434
2012/07/20 19,000 19,000 18,310 18,360 518
2012/07/19 18,680 18,800 18,350 18,400 465
2012/07/18 18,500 18,790 18,000 18,350 570
2012/07/17 18,050 18,750 18,050 18,450 589
2012/07/13 17,390 18,490 17,180 17,620 562
2012/07/12 17,790 18,300 17,390 17,580 679
2012/07/11 18,000 18,000 17,410 17,690 1,075
2012/07/10 19,650 19,700 18,400 18,400 1,232
2012/07/09 20,150 20,150 19,650 19,650 1,112
2012/07/06 20,020 20,700 19,850 20,150 2,034
2012/07/05 19,200 20,680 18,860 20,370 4,668
2012/07/04 18,990 19,520 18,200 18,850 1,388
2012/07/03 18,950 19,420 18,850 18,850 2,557
2012/07/02 16,560 18,800 16,560 18,660 2,623
2012/06/29 16,090 16,380 16,050 16,230 405
2012/06/28 16,380 16,480 16,150 16,260 577
2012/06/27 15,880 16,350 15,850 16,270 434
2012/06/26 16,200 16,350 15,850 15,930 673
2012/06/25 16,550 16,750 16,230 16,420 711
2012/06/22 16,000 16,490 15,900 16,350 718
2012/06/21 16,810 16,830 16,180 16,590 456
2012/06/20 16,600 16,690 16,240 16,650 578
2012/06/19 16,450 16,450 15,890 16,200 485
2012/06/18 16,680 16,680 16,050 16,590 917
2012/06/15 16,500 16,500 15,650 15,700 677
2012/06/14 16,710 16,710 16,130 16,200 613
2012/06/13 16,930 16,940 16,300 16,680 633
2012/06/12 16,050 16,590 15,840 16,590 531
2012/06/11 16,100 16,500 15,800 16,500 944
2012/06/08 16,400 16,400 15,650 15,650 990
2012/06/07 16,700 16,780 16,050 16,480 906
2012/06/06 14,900 15,640 14,850 15,640 910
2012/06/05 14,970 14,990 14,420 14,740 714
2012/06/04 14,640 14,780 14,260 14,260 1,843
2012/06/01 16,500 16,600 15,200 15,200 1,802
2012/05/31 16,530 16,750 16,330 16,430 703
2012/05/30 17,250 17,680 16,350 17,070 1,804
2012/05/29 15,800 16,960 15,800 16,960 1,539
2012/05/28 16,970 17,280 16,200 16,300 887
2012/05/25 15,610 16,500 15,550 16,500 1,781
2012/05/24 15,500 15,960 15,040 15,310 1,048
2012/05/23 17,300 17,300 15,500 15,500 1,439
2012/05/22 16,600 17,070 16,250 16,500 802
2012/05/21 16,500 16,590 15,800 16,000 1,620
2012/05/18 15,960 17,180 15,960 16,060 1,521
2012/05/17 16,500 17,790 16,150 17,500 2,246
2012/05/16 18,110 18,290 16,010 16,110 5,022
2012/05/15 18,530 19,100 18,120 18,710 2,074
2012/05/14 19,330 19,500 18,550 19,400 2,721
2012/05/11 21,500 21,690 19,480 19,500 3,022
2012/05/10 20,030 21,500 19,980 21,500 1,707
2012/05/09 21,310 21,360 20,600 20,790 2,128
2012/05/08 21,330 21,980 21,260 21,550 1,379
2012/05/07 21,720 21,990 21,120 21,330 2,541
2012/05/02 21,490 22,790 21,350 22,700 2,815
2012/05/01 22,510 22,690 21,000 21,320 3,617
2012/04/27 22,400 23,400 22,360 22,500 3,792
2012/04/26 22,420 22,800 21,600 22,330 2,789
2012/04/25 22,600 23,790 21,700 21,920 6,474
2012/04/24 22,150 22,460 21,230 21,760 3,405
2012/04/23 21,800 24,460 21,650 22,770 14,066
2012/04/20 19,000 22,000 18,790 21,790 10,987
2012/04/19 19,200 19,600 18,520 19,070 2,799
2012/04/18 20,050 20,240 19,010 19,200 5,495
2012/04/17 17,700 19,850 17,700 19,450 9,846
2012/04/16 16,910 17,780 16,720 17,520 2,909
2012/04/13 16,400 16,910 16,330 16,910 1,291
2012/04/12 16,110 16,220 16,100 16,150 533
2012/04/11 15,860 16,260 15,800 15,900 2,435
2012/04/10 16,700 16,980 16,400 16,660 3,205
2012/04/09 17,200 17,200 16,400 16,650 3,535
2012/04/06 16,000 16,390 15,870 15,870 1,473
2012/04/05 15,330 16,300 15,270 16,300 881
2012/04/04 15,700 16,350 15,700 15,760 1,410
2012/04/03 16,250 16,440 16,000 16,080 1,911
2012/04/02 17,150 17,180 16,300 16,550 1,730
2012/03/30 17,300 17,390 16,500 16,750 2,150
2012/03/29 15,900 16,900 15,620 16,900 3,209
2012/03/28 15,480 17,150 15,110 16,150 5,346
2012/03/27 15,560 16,810 15,010 15,100 9,536
2012/03/26 15,560 15,970 14,660 15,000 4,624
2012/03/23 16,850 16,850 15,720 15,880 4,151
2012/03/22 16,910 17,480 16,750 16,850 1,936
2012/03/21 17,500 17,800 16,820 17,250 3,969
2012/03/19 18,510 18,540 17,520 18,000 4,273
2012/03/16 18,260 18,910 18,210 18,700 1,920
2012/03/15 18,450 18,980 17,740 18,120 2,130
2012/03/14 19,070 19,180 18,270 18,520 3,030
2012/03/13 19,040 19,500 18,250 18,680 4,748
2012/03/12 19,500 20,660 19,210 19,300 6,724
2012/03/09 19,600 20,100 18,610 19,460 6,131
2012/03/08 18,410 19,770 18,410 19,460 5,294
2012/03/07 16,830 18,300 16,800 18,300 3,112
2012/03/06 17,400 17,500 16,720 17,230 2,034
2012/03/05 17,880 18,210 16,800 17,000 5,104
2012/03/02 16,910 17,910 16,910 17,850 5,381
2012/03/01 18,450 18,760 16,740 16,980 5,286
2012/02/29 19,490 20,000 18,010 18,050 4,991
2012/02/28 18,300 19,200 17,530 18,810 6,179
2012/02/27 19,000 20,950 18,450 18,880 15,121
2012/02/24 17,100 19,500 16,910 19,000 8,729
2012/02/23 15,910 17,150 15,810 17,130 3,614
2012/02/22 15,020 15,800 14,980 15,800 1,769
2012/02/21 15,310 15,370 14,750 14,750 2,362
2012/02/20 15,750 16,590 15,200 15,330 7,119
2012/02/17 14,700 15,800 14,140 14,650 4,590
2012/02/16 14,920 15,190 14,500 14,500 2,467
2012/02/15 15,000 15,300 14,480 14,900 5,299
2012/02/14 12,860 15,060 12,800 14,470 9,822
2012/02/13 13,000 13,300 12,680 13,000 1,146
2012/02/10 13,500 13,850 12,900 13,170 3,358
2012/02/09 12,800 13,470 12,310 13,330 2,607
2012/02/08 11,590 12,800 11,470 12,600 2,791
2012/02/07 11,440 11,740 11,400 11,400 399
2012/02/06 11,460 11,530 11,370 11,430 452
2012/02/03 11,200 11,540 11,200 11,310 736
2012/02/02 11,740 12,070 11,150 11,370 1,797
2012/02/01 11,330 11,900 11,330 11,750 1,077
2012/01/31 11,300 11,560 11,130 11,390 1,684
2012/01/30 11,580 11,760 11,440 11,750 1,364
2012/01/27 12,380 12,770 11,820 12,030 2,641
2012/01/26 12,260 12,780 12,050 12,370 3,659
2012/01/25 12,580 12,810 11,800 11,960 4,055
2012/01/24 12,760 13,000 12,050 12,230 4,600
2012/01/23 12,100 13,820 11,980 12,930 8,267
2012/01/20 11,750 14,000 11,260 12,370 15,789
2012/01/19 12,000 12,300 11,110 11,740 4,644
2012/01/18 10,950 13,470 10,100 12,180 14,654
2012/01/17 11,250 11,250 11,000 11,250 8,078
2012/01/16 9,750 9,750 9,750 9,750 336
2012/01/13 8,080 8,300 8,080 8,250 208
2012/01/12 8,100 8,100 8,020 8,080 139
2012/01/11 8,220 8,220 8,010 8,110 458
2012/01/10 8,090 8,170 8,020 8,170 475
2012/01/06 8,260 8,260 8,070 8,150 379
2012/01/05 8,250 8,480 8,200 8,250 573
2012/01/04 8,110 8,300 8,110 8,300 312

このページの先頭へ