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
2014/12/30 1,205 1,207 1,166 1,175 212,000
2014/12/29 1,224 1,230 1,160 1,207 312,800
2014/12/26 1,130 1,218 1,130 1,215 393,600
2014/12/25 1,158 1,185 1,138 1,145 234,500
2014/12/24 1,203 1,217 1,171 1,180 304,500
2014/12/22 1,181 1,196 1,165 1,195 473,400
2014/12/19 1,130 1,189 1,129 1,187 546,700
2014/12/18 1,140 1,140 1,103 1,110 337,200
2014/12/17 1,068 1,114 1,064 1,080 309,700
2014/12/16 1,110 1,130 1,066 1,075 377,600
2014/12/15 1,156 1,190 1,130 1,140 259,800
2014/12/12 1,171 1,206 1,153 1,194 257,700
2014/12/11 1,124 1,173 1,118 1,146 283,400
2014/12/10 1,110 1,175 1,110 1,152 342,400
2014/12/09 1,176 1,192 1,140 1,140 469,300
2014/12/08 1,252 1,268 1,215 1,220 216,100
2014/12/05 1,219 1,240 1,214 1,240 272,400
2014/12/04 1,252 1,268 1,214 1,220 317,200
2014/12/03 1,247 1,265 1,237 1,251 359,700
2014/12/02 1,262 1,280 1,239 1,243 322,100
2014/12/01 1,274 1,277 1,250 1,250 291,200
2014/11/28 1,231 1,274 1,226 1,265 393,100
2014/11/27 1,250 1,280 1,223 1,225 358,100
2014/11/26 1,260 1,283 1,242 1,249 448,400
2014/11/25 1,332 1,334 1,270 1,277 515,500
2014/11/21 1,258 1,323 1,255 1,300 669,900
2014/11/20 1,337 1,348 1,260 1,277 750,300
2014/11/19 1,300 1,370 1,271 1,324 2,043,200
2014/11/18 1,209 1,325 1,203 1,324 3,462,900
2014/11/17 1,200 1,281 1,162 1,198 4,236,900
2014/11/14 1,065 1,131 1,042 1,117 699,500
2014/11/13 1,103 1,112 1,068 1,068 561,500
2014/11/12 1,110 1,195 1,092 1,116 1,651,600
2014/11/11 1,133 1,152 1,092 1,110 688,600
2014/11/10 1,166 1,166 1,111 1,132 689,100
2014/11/07 1,132 1,179 1,085 1,179 1,739,000
2014/11/06 1,210 1,234 1,092 1,115 1,667,400
2014/11/05 1,199 1,229 1,154 1,190 1,984,500
2014/11/04 1,297 1,327 1,208 1,245 5,830,200
2014/10/31 887 1,027 859 1,027 720,500
2014/10/30 868 897 868 877 136,700
2014/10/29 864 878 864 874 63,100
2014/10/28 876 887 845 864 110,200
2014/10/27 895 899 873 876 92,200
2014/10/24 900 910 882 890 80,800
2014/10/23 908 909 890 890 68,400
2014/10/22 890 908 875 904 111,900
2014/10/21 900 901 867 877 97,000
2014/10/20 894 903 877 896 158,600
2014/10/17 866 883 843 852 173,600
2014/10/16 893 893 857 866 158,800
2014/10/15 900 909 884 909 124,300
2014/10/14 887 905 858 891 269,600
2014/10/10 903 917 886 917 261,300
2014/10/09 942 950 914 917 147,000
2014/10/08 930 933 909 930 257,400
2014/10/07 987 987 946 948 184,800
2014/10/06 980 992 971 987 150,900
2014/10/03 945 970 943 970 216,000
2014/10/02 960 963 930 930 286,500
2014/10/01 1,002 1,012 977 985 200,300
2014/09/30 1,023 1,026 998 1,002 120,500
2014/09/29 1,060 1,061 1,026 1,030 119,100
2014/09/26 987 1,039 987 1,036 171,600
2014/09/25 1,011 1,014 990 1,005 165,300
2014/09/24 1,000 1,016 992 1,007 145,100
2014/09/22 1,001 1,007 992 999 137,200
2014/09/19 1,010 1,015 995 1,001 197,800
2014/09/18 1,013 1,024 1,008 1,010 91,300
2014/09/17 1,031 1,036 1,000 1,007 144,200
2014/09/16 1,036 1,050 1,020 1,024 144,100
2014/09/12 1,056 1,063 1,045 1,047 159,100
2014/09/11 1,063 1,070 1,030 1,062 171,400
2014/09/10 1,063 1,063 1,048 1,051 112,100
2014/09/09 1,068 1,075 1,061 1,063 94,200
2014/09/08 1,075 1,080 1,053 1,061 133,700
2014/09/05 1,087 1,092 1,055 1,069 130,900
2014/09/04 1,101 1,112 1,079 1,080 203,800
2014/09/03 1,150 1,158 1,090 1,096 326,800
2014/09/02 1,099 1,147 1,086 1,130 426,500
2014/09/01 1,068 1,100 1,061 1,097 146,900
2014/08/29 1,042 1,070 1,041 1,062 122,700
2014/08/28 1,078 1,081 1,044 1,048 146,900
2014/08/27 1,086 1,094 1,062 1,078 122,000
2014/08/26 1,101 1,105 1,071 1,078 160,200
2014/08/25 1,125 1,125 1,091 1,106 119,400
2014/08/22 1,150 1,150 1,107 1,112 163,200
2014/08/21 1,113 1,133 1,090 1,128 180,300
2014/08/20 1,088 1,130 1,076 1,091 173,400
2014/08/19 1,071 1,080 1,052 1,070 130,400
2014/08/18 1,085 1,091 1,055 1,060 88,100
2014/08/15 1,034 1,094 1,034 1,084 214,300
2014/08/14 1,040 1,075 1,034 1,041 427,300
2014/08/13 1,095 1,130 1,080 1,130 175,600
2014/08/12 1,120 1,130 1,089 1,095 119,600
2014/08/11 1,090 1,121 1,080 1,115 143,500
2014/08/08 1,077 1,095 1,050 1,064 117,800
2014/08/07 1,084 1,113 1,077 1,095 110,800
2014/08/06 1,112 1,127 1,089 1,104 120,700
2014/08/05 1,154 1,160 1,121 1,133 115,200
2014/08/04 1,160 1,172 1,147 1,154 82,400
2014/08/01 1,150 1,175 1,150 1,151 113,200
2014/07/31 1,148 1,190 1,148 1,179 166,400
2014/07/30 1,163 1,166 1,147 1,148 120,100
2014/07/29 1,178 1,181 1,162 1,168 80,100
2014/07/28 1,190 1,192 1,173 1,176 106,300
2014/07/25 1,205 1,205 1,171 1,190 127,500
2014/07/24 1,204 1,225 1,180 1,192 126,700
2014/07/23 1,179 1,209 1,175 1,207 159,000
2014/07/22 1,158 1,160 1,143 1,160 101,900
2014/07/18 1,119 1,157 1,118 1,153 227,800
2014/07/17 1,234 1,234 1,165 1,168 200,600
2014/07/16 1,227 1,235 1,220 1,220 102,600
2014/07/15 1,239 1,249 1,224 1,232 195,800
2014/07/14 1,227 1,249 1,217 1,233 185,400
2014/07/11 1,199 1,245 1,195 1,229 221,600
2014/07/10 1,265 1,278 1,211 1,219 285,800
2014/07/09 1,275 1,292 1,260 1,274 237,800
2014/07/08 1,325 1,340 1,297 1,300 250,200
2014/07/07 1,405 1,405 1,345 1,347 160,500
2014/07/04 1,390 1,407 1,374 1,393 159,200
2014/07/03 1,425 1,427 1,371 1,379 260,900
2014/07/02 1,455 1,462 1,411 1,412 140,800
2014/07/01 1,430 1,459 1,430 1,434 211,800
2014/06/30 1,420 1,433 1,402 1,422 162,600
2014/06/27 1,495 1,498 1,402 1,423 470,600
2014/06/26 1,428 1,446 1,400 1,445 181,700
2014/06/25 1,443 1,460 1,380 1,400 253,400
2014/06/24 1,450 1,493 1,435 1,466 283,600
2014/06/23 1,445 1,472 1,419 1,467 452,600
2014/06/20 1,368 1,430 1,325 1,401 488,100
2014/06/19 1,380 1,397 1,370 1,381 299,800
2014/06/18 1,344 1,383 1,336 1,355 246,900
2014/06/17 1,336 1,350 1,310 1,324 131,800
2014/06/16 1,385 1,388 1,331 1,341 293,800
2014/06/13 1,329 1,382 1,318 1,382 350,800
2014/06/12 1,295 1,319 1,283 1,315 124,200
2014/06/11 1,267 1,320 1,260 1,318 165,300
2014/06/10 1,321 1,338 1,272 1,274 276,400
2014/06/09 1,349 1,355 1,326 1,337 299,200
2014/06/06 1,293 1,353 1,286 1,353 555,000
2014/06/05 1,291 1,292 1,251 1,284 347,300
2014/06/04 1,251 1,294 1,238 1,278 302,600
2014/06/03 1,293 1,298 1,243 1,250 347,600
2014/06/02 1,269 1,294 1,268 1,288 277,700
2014/05/30 1,310 1,318 1,243 1,276 585,200
2014/05/29 1,196 1,257 1,194 1,255 554,400
2014/05/28 1,160 1,200 1,151 1,200 475,400
2014/05/27 1,150 1,170 1,137 1,150 329,200
2014/05/26 1,120 1,150 1,114 1,150 234,000
2014/05/23 1,127 1,132 1,081 1,097 209,500
2014/05/22 1,080 1,125 1,055 1,092 250,700
2014/05/21 1,015 1,053 1,013 1,050 191,200
2014/05/20 1,030 1,064 1,027 1,045 227,800
2014/05/19 1,108 1,118 1,000 1,000 440,600
2014/05/16 1,130 1,187 1,091 1,127 686,700
2014/05/15 1,147 1,180 1,113 1,130 869,300
2014/05/14 971 1,090 965 1,050 429,000
2014/05/13 956 985 954 965 176,200
2014/05/12 984 995 950 963 114,700
2014/05/09 987 996 978 995 60,500
2014/05/08 1,008 1,013 973 992 129,900
2014/05/07 1,024 1,024 1,000 1,007 113,200
2014/05/02 991 1,041 991 1,041 217,600
2014/05/01 973 992 971 989 119,600
2014/04/30 995 996 965 982 112,600
2014/04/28 980 987 970 984 117,600
2014/04/25 985 1,002 975 988 83,300
2014/04/24 999 1,009 980 988 80,900
2014/04/23 983 1,006 974 990 145,400
2014/04/22 990 1,017 970 970 261,200
2014/04/21 1,077 1,094 1,000 1,000 429,800
2014/04/18 1,044 1,097 1,040 1,088 624,400
2014/04/17 1,050 1,106 1,048 1,104 366,200
2014/04/16 1,019 1,045 1,015 1,035 194,800
2014/04/15 996 1,025 984 1,025 282,100
2014/04/14 940 999 939 976 261,100
2014/04/11 932 965 928 951 536,900
2014/04/10 1,024 1,038 979 983 246,300
2014/04/09 1,008 1,045 991 997 266,200
2014/04/08 1,063 1,078 1,016 1,055 458,600
2014/04/07 1,140 1,150 1,091 1,093 423,700
2014/04/04 1,120 1,200 1,113 1,180 575,400
2014/04/03 1,170 1,170 1,120 1,129 564,300
2014/04/02 1,050 1,120 1,032 1,118 356,900
2014/04/01 1,060 1,065 1,020 1,025 118,700
2014/03/31 1,055 1,069 1,027 1,046 171,500
2014/03/28 976 1,049 970 1,048 290,800
2014/03/27 946 980 921 970 201,200
2014/03/27 1 -> 100.00 分割
2014/03/26 97,500 98,700 96,100 96,100 1,309
2014/03/25 99,000 99,600 94,000 97,500 2,044
2014/03/24 99,100 102,000 98,000 100,000 2,461
2014/03/20 103,600 104,900 96,100 98,100 3,526
2014/03/19 106,200 108,600 100,200 105,000 2,173
2014/03/18 106,400 106,900 104,100 106,200 1,670
2014/03/17 103,900 107,000 99,800 103,400 2,211
2014/03/14 105,500 107,800 103,000 104,800 2,745
2014/03/13 111,300 112,000 108,800 109,700 1,956
2014/03/12 111,100 112,700 110,700 111,100 1,524
2014/03/11 115,000 115,900 112,400 113,000 2,255
2014/03/10 116,000 117,800 113,800 113,800 2,473
2014/03/07 122,000 122,300 115,600 117,000 4,828
2014/03/06 114,700 121,700 113,700 119,100 5,304
2014/03/05 112,500 115,700 111,500 113,500 5,317
2014/03/04 108,000 112,700 108,000 110,000 5,066
2014/03/03 110,100 111,700 108,200 110,800 2,520
2014/02/28 115,000 116,000 112,000 113,000 3,100
2014/02/27 120,000 120,500 115,800 116,500 2,210
2014/02/26 122,500 124,000 120,700 120,800 1,893
2014/02/25 127,800 129,800 120,800 124,200 4,362
2014/02/24 117,300 130,300 115,900 125,300 8,244
2014/02/21 113,200 115,200 112,600 114,400 3,253
2014/02/20 115,000 119,000 110,200 110,700 6,866
2014/02/19 122,100 124,000 117,200 117,700 3,615
2014/02/18 119,900 124,800 113,500 124,300 6,887
2014/02/17 119,200 124,300 112,500 119,000 6,294
2014/02/14 131,100 135,000 127,200 131,200 2,855
2014/02/13 136,200 137,100 132,800 133,600 1,591
2014/02/12 140,000 140,800 136,000 137,300 1,801
2014/02/10 142,800 142,800 136,000 137,800 2,360
2014/02/07 137,000 139,400 134,100 137,600 3,151
2014/02/06 118,900 133,500 118,900 132,400 3,329
2014/02/05 123,300 124,700 114,800 118,800 4,161
2014/02/04 109,900 122,000 109,900 114,300 7,169
2014/02/03 135,900 137,800 130,800 130,900 2,613
2014/01/31 145,200 146,500 137,000 141,900 2,060
2014/01/30 146,000 146,200 143,500 144,000 1,632
2014/01/29 147,900 151,000 147,300 150,000 1,149
2014/01/28 147,900 149,600 146,000 146,000 1,685
2014/01/27 149,100 149,900 146,300 146,600 2,848
2014/01/24 155,500 156,900 154,800 155,300 2,081
2014/01/23 159,000 160,800 157,700 157,800 1,438
2014/01/22 158,100 159,600 157,500 159,000 1,677
2014/01/21 158,900 162,700 157,700 157,800 2,200
2014/01/20 160,900 161,000 158,000 158,900 1,360
2014/01/17 157,200 161,200 157,200 159,500 2,502
2014/01/16 158,900 162,100 157,000 157,300 2,121
2014/01/15 160,200 160,300 157,600 158,300 1,743
2014/01/14 159,000 160,800 156,200 158,800 1,503
2014/01/10 161,300 162,300 160,200 161,500 1,403
2014/01/09 162,300 164,100 160,700 161,000 2,044
2014/01/08 163,300 164,400 162,100 162,900 1,857
2014/01/07 166,400 166,600 161,600 162,200 2,127
2014/01/06 169,000 169,600 165,500 166,700 2,512

このページの先頭へ