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 |
---|---|---|---|---|---|
2016/12/30 | 780 | 784 | 773 | 779 | 51,900 |
2016/12/29 | 786 | 787 | 774 | 781 | 94,300 |
2016/12/28 | 778 | 792 | 776 | 790 | 65,000 |
2016/12/27 | 775 | 785 | 773 | 777 | 172,400 |
2016/12/26 | 780 | 784 | 773 | 779 | 133,500 |
2016/12/22 | 789 | 793 | 779 | 783 | 192,800 |
2016/12/21 | 780 | 785 | 772 | 784 | 255,600 |
2016/12/20 | 780 | 782 | 775 | 778 | 92,000 |
2016/12/19 | 781 | 783 | 772 | 779 | 108,400 |
2016/12/16 | 780 | 789 | 776 | 780 | 119,300 |
2016/12/15 | 787 | 795 | 772 | 774 | 113,200 |
2016/12/14 | 799 | 800 | 787 | 787 | 76,100 |
2016/12/13 | 784 | 801 | 784 | 800 | 105,500 |
2016/12/12 | 809 | 812 | 780 | 794 | 148,600 |
2016/12/09 | 812 | 813 | 795 | 807 | 116,300 |
2016/12/08 | 800 | 816 | 798 | 808 | 149,500 |
2016/12/07 | 795 | 798 | 783 | 798 | 110,000 |
2016/12/06 | 795 | 795 | 778 | 788 | 108,300 |
2016/12/05 | 795 | 798 | 779 | 785 | 101,300 |
2016/12/02 | 788 | 816 | 784 | 804 | 204,400 |
2016/12/01 | 782 | 818 | 759 | 794 | 447,600 |
2016/11/30 | 762 | 780 | 757 | 771 | 363,100 |
2016/11/29 | 741 | 771 | 741 | 764 | 209,700 |
2016/11/28 | 735 | 745 | 732 | 741 | 130,200 |
2016/11/25 | 748 | 749 | 731 | 741 | 150,600 |
2016/11/24 | 752 | 781 | 749 | 753 | 365,800 |
2016/11/22 | 700 | 748 | 700 | 748 | 418,700 |
2016/11/21 | 697 | 700 | 694 | 700 | 119,200 |
2016/11/18 | 691 | 697 | 685 | 692 | 195,400 |
2016/11/17 | 682 | 693 | 678 | 690 | 103,200 |
2016/11/16 | 669 | 692 | 665 | 692 | 253,400 |
2016/11/15 | 673 | 675 | 661 | 669 | 128,200 |
2016/11/14 | 661 | 676 | 661 | 671 | 174,700 |
2016/11/11 | 657 | 665 | 646 | 651 | 144,300 |
2016/11/10 | 644 | 663 | 643 | 652 | 135,800 |
2016/11/09 | 647 | 653 | 598 | 621 | 246,500 |
2016/11/08 | 653 | 654 | 643 | 645 | 53,600 |
2016/11/07 | 651 | 653 | 644 | 648 | 83,400 |
2016/11/04 | 651 | 657 | 645 | 647 | 82,100 |
2016/11/02 | 668 | 672 | 662 | 663 | 100,900 |
2016/11/01 | 692 | 692 | 668 | 673 | 120,900 |
2016/10/31 | 697 | 700 | 685 | 688 | 76,700 |
2016/10/28 | 684 | 700 | 684 | 697 | 124,100 |
2016/10/27 | 681 | 685 | 678 | 684 | 43,000 |
2016/10/26 | 679 | 680 | 674 | 679 | 53,000 |
2016/10/25 | 687 | 692 | 678 | 679 | 94,700 |
2016/10/24 | 676 | 688 | 672 | 682 | 73,700 |
2016/10/21 | 690 | 693 | 675 | 675 | 117,600 |
2016/10/20 | 672 | 693 | 672 | 689 | 196,600 |
2016/10/19 | 646 | 673 | 646 | 671 | 171,800 |
2016/10/18 | 642 | 650 | 641 | 644 | 58,300 |
2016/10/17 | 637 | 648 | 637 | 642 | 62,300 |
2016/10/14 | 632 | 646 | 629 | 643 | 85,700 |
2016/10/13 | 632 | 640 | 630 | 631 | 79,800 |
2016/10/12 | 636 | 644 | 631 | 637 | 83,600 |
2016/10/11 | 643 | 644 | 638 | 641 | 57,800 |
2016/10/07 | 646 | 646 | 639 | 640 | 46,200 |
2016/10/06 | 643 | 654 | 640 | 646 | 112,200 |
2016/10/05 | 633 | 644 | 633 | 639 | 74,700 |
2016/10/04 | 632 | 636 | 628 | 633 | 95,700 |
2016/10/03 | 644 | 644 | 631 | 634 | 56,000 |
2016/09/30 | 640 | 642 | 633 | 636 | 105,300 |
2016/09/29 | 639 | 658 | 634 | 650 | 142,600 |
2016/09/28 | 637 | 640 | 627 | 632 | 123,000 |
2016/09/27 | 643 | 648 | 630 | 637 | 139,100 |
2016/09/26 | 637 | 658 | 637 | 646 | 171,800 |
2016/09/23 | 639 | 640 | 634 | 638 | 67,200 |
2016/09/21 | 621 | 638 | 621 | 635 | 93,700 |
2016/09/20 | 620 | 631 | 618 | 620 | 62,000 |
2016/09/16 | 622 | 622 | 609 | 619 | 74,300 |
2016/09/15 | 622 | 623 | 614 | 616 | 104,400 |
2016/09/14 | 625 | 630 | 623 | 623 | 68,900 |
2016/09/13 | 633 | 635 | 626 | 631 | 83,500 |
2016/09/12 | 635 | 637 | 630 | 631 | 68,900 |
2016/09/09 | 637 | 643 | 634 | 639 | 81,900 |
2016/09/08 | 643 | 643 | 635 | 637 | 62,000 |
2016/09/07 | 642 | 643 | 636 | 642 | 88,700 |
2016/09/06 | 636 | 646 | 636 | 646 | 58,800 |
2016/09/05 | 640 | 650 | 634 | 635 | 88,900 |
2016/09/02 | 638 | 638 | 630 | 633 | 122,400 |
2016/09/01 | 639 | 641 | 632 | 638 | 87,800 |
2016/08/31 | 648 | 650 | 635 | 639 | 135,000 |
2016/08/30 | 646 | 646 | 637 | 642 | 69,900 |
2016/08/29 | 637 | 645 | 637 | 645 | 58,200 |
2016/08/26 | 637 | 637 | 630 | 636 | 69,600 |
2016/08/25 | 645 | 647 | 633 | 634 | 56,800 |
2016/08/24 | 638 | 648 | 638 | 641 | 49,100 |
2016/08/23 | 633 | 646 | 633 | 641 | 77,900 |
2016/08/22 | 636 | 637 | 628 | 634 | 79,500 |
2016/08/19 | 640 | 640 | 629 | 635 | 83,600 |
2016/08/18 | 644 | 647 | 634 | 636 | 117,200 |
2016/08/17 | 650 | 656 | 645 | 646 | 71,200 |
2016/08/16 | 667 | 672 | 648 | 649 | 120,500 |
2016/08/15 | 674 | 681 | 668 | 668 | 70,000 |
2016/08/12 | 655 | 666 | 650 | 666 | 155,400 |
2016/08/10 | 644 | 663 | 641 | 645 | 302,400 |
2016/08/09 | 712 | 717 | 701 | 704 | 60,000 |
2016/08/08 | 710 | 715 | 699 | 703 | 119,900 |
2016/08/05 | 686 | 704 | 686 | 699 | 75,100 |
2016/08/04 | 673 | 695 | 666 | 689 | 132,200 |
2016/08/03 | 692 | 692 | 663 | 670 | 153,500 |
2016/08/02 | 692 | 707 | 692 | 695 | 83,800 |
2016/08/01 | 711 | 713 | 691 | 692 | 255,500 |
2016/07/29 | 741 | 766 | 712 | 741 | 221,200 |
2016/07/28 | 740 | 744 | 725 | 741 | 75,100 |
2016/07/27 | 731 | 744 | 728 | 740 | 87,700 |
2016/07/26 | 745 | 746 | 720 | 730 | 79,200 |
2016/07/25 | 755 | 763 | 749 | 752 | 60,300 |
2016/07/22 | 748 | 758 | 742 | 745 | 89,100 |
2016/07/21 | 748 | 769 | 747 | 766 | 177,500 |
2016/07/20 | 732 | 744 | 726 | 737 | 94,800 |
2016/07/19 | 741 | 750 | 725 | 735 | 118,800 |
2016/07/15 | 732 | 747 | 731 | 744 | 145,700 |
2016/07/14 | 719 | 729 | 715 | 726 | 81,400 |
2016/07/13 | 740 | 744 | 715 | 719 | 184,000 |
2016/07/12 | 709 | 736 | 704 | 728 | 255,200 |
2016/07/11 | 670 | 693 | 662 | 690 | 165,400 |
2016/07/08 | 670 | 685 | 644 | 650 | 162,100 |
2016/07/07 | 692 | 698 | 666 | 669 | 129,000 |
2016/07/06 | 697 | 698 | 681 | 694 | 105,300 |
2016/07/05 | 721 | 725 | 707 | 715 | 80,700 |
2016/07/04 | 705 | 729 | 701 | 725 | 78,300 |
2016/07/01 | 713 | 717 | 696 | 698 | 125,200 |
2016/06/30 | 710 | 728 | 701 | 705 | 124,300 |
2016/06/29 | 703 | 706 | 686 | 699 | 174,400 |
2016/06/28 | 680 | 700 | 653 | 695 | 362,700 |
2016/06/27 | 690 | 709 | 690 | 695 | 110,900 |
2016/06/24 | 780 | 783 | 650 | 685 | 394,900 |
2016/06/23 | 735 | 761 | 732 | 750 | 126,600 |
2016/06/22 | 745 | 757 | 738 | 743 | 129,000 |
2016/06/21 | 722 | 765 | 719 | 757 | 191,400 |
2016/06/20 | 706 | 728 | 701 | 728 | 164,800 |
2016/06/17 | 685 | 701 | 680 | 686 | 160,600 |
2016/06/16 | 718 | 722 | 665 | 675 | 350,700 |
2016/06/15 | 715 | 731 | 715 | 724 | 227,800 |
2016/06/14 | 739 | 741 | 715 | 720 | 279,000 |
2016/06/13 | 764 | 765 | 739 | 745 | 159,700 |
2016/06/10 | 776 | 779 | 764 | 769 | 107,000 |
2016/06/09 | 786 | 789 | 775 | 776 | 74,500 |
2016/06/08 | 782 | 788 | 771 | 778 | 136,700 |
2016/06/07 | 782 | 793 | 775 | 783 | 75,200 |
2016/06/06 | 788 | 788 | 770 | 782 | 161,800 |
2016/06/03 | 802 | 811 | 793 | 796 | 138,300 |
2016/06/02 | 811 | 816 | 801 | 803 | 209,500 |
2016/06/01 | 812 | 824 | 812 | 819 | 124,000 |
2016/05/31 | 815 | 830 | 811 | 830 | 150,800 |
2016/05/30 | 827 | 827 | 811 | 816 | 128,800 |
2016/05/27 | 825 | 828 | 821 | 827 | 80,100 |
2016/05/26 | 835 | 835 | 821 | 828 | 85,800 |
2016/05/25 | 835 | 840 | 827 | 836 | 168,300 |
2016/05/24 | 819 | 835 | 817 | 827 | 184,300 |
2016/05/23 | 802 | 814 | 798 | 813 | 121,600 |
2016/05/20 | 800 | 807 | 796 | 803 | 106,200 |
2016/05/19 | 799 | 808 | 788 | 805 | 126,600 |
2016/05/18 | 815 | 822 | 788 | 793 | 239,500 |
2016/05/17 | 803 | 825 | 803 | 822 | 106,900 |
2016/05/16 | 821 | 836 | 803 | 803 | 319,200 |
2016/05/13 | 845 | 877 | 835 | 866 | 136,600 |
2016/05/12 | 840 | 852 | 831 | 840 | 71,700 |
2016/05/11 | 850 | 857 | 841 | 841 | 81,200 |
2016/05/10 | 829 | 855 | 826 | 850 | 112,100 |
2016/05/09 | 825 | 838 | 809 | 833 | 133,400 |
2016/05/06 | 821 | 832 | 809 | 814 | 142,800 |
2016/05/02 | 804 | 825 | 804 | 825 | 132,500 |
2016/04/28 | 885 | 895 | 808 | 838 | 274,100 |
2016/04/27 | 858 | 873 | 852 | 871 | 86,800 |
2016/04/26 | 876 | 880 | 847 | 858 | 142,100 |
2016/04/25 | 893 | 893 | 865 | 876 | 191,600 |
2016/04/22 | 868 | 890 | 860 | 878 | 322,500 |
2016/04/21 | 876 | 897 | 868 | 882 | 233,200 |
2016/04/20 | 856 | 879 | 856 | 872 | 162,400 |
2016/04/19 | 838 | 853 | 838 | 846 | 93,900 |
2016/04/18 | 838 | 838 | 820 | 823 | 122,900 |
2016/04/15 | 844 | 862 | 842 | 853 | 90,300 |
2016/04/14 | 878 | 881 | 858 | 859 | 158,500 |
2016/04/13 | 857 | 878 | 857 | 870 | 222,900 |
2016/04/12 | 809 | 848 | 809 | 846 | 112,800 |
2016/04/11 | 810 | 822 | 792 | 814 | 176,100 |
2016/04/08 | 810 | 820 | 791 | 810 | 321,200 |
2016/04/07 | 839 | 843 | 810 | 817 | 138,100 |
2016/04/06 | 831 | 837 | 801 | 825 | 233,500 |
2016/04/05 | 851 | 867 | 825 | 832 | 311,600 |
2016/04/04 | 877 | 907 | 843 | 851 | 805,700 |
2016/04/01 | 1,028 | 1,032 | 974 | 982 | 246,500 |
2016/03/31 | 1,032 | 1,048 | 1,032 | 1,037 | 103,800 |
2016/03/30 | 1,048 | 1,053 | 1,022 | 1,031 | 144,500 |
2016/03/29 | 1,020 | 1,058 | 1,020 | 1,051 | 202,900 |
2016/03/28 | 1,050 | 1,050 | 1,034 | 1,042 | 122,300 |
2016/03/25 | 1,038 | 1,049 | 1,025 | 1,046 | 139,200 |
2016/03/24 | 1,038 | 1,045 | 1,025 | 1,042 | 119,600 |
2016/03/23 | 1,044 | 1,048 | 1,032 | 1,034 | 71,300 |
2016/03/22 | 1,043 | 1,047 | 1,018 | 1,039 | 105,500 |
2016/03/18 | 1,020 | 1,034 | 1,015 | 1,027 | 131,100 |
2016/03/17 | 1,043 | 1,059 | 1,010 | 1,030 | 113,700 |
2016/03/16 | 1,040 | 1,057 | 1,032 | 1,046 | 75,700 |
2016/03/15 | 1,060 | 1,060 | 1,031 | 1,050 | 152,900 |
2016/03/14 | 1,045 | 1,064 | 1,037 | 1,055 | 214,100 |
2016/03/11 | 1,001 | 1,040 | 1,001 | 1,031 | 156,600 |
2016/03/10 | 987 | 1,023 | 987 | 1,023 | 298,600 |
2016/03/09 | 975 | 987 | 969 | 978 | 76,700 |
2016/03/08 | 991 | 1,004 | 976 | 993 | 93,200 |
2016/03/07 | 998 | 1,007 | 987 | 998 | 124,500 |
2016/03/04 | 975 | 990 | 975 | 987 | 130,700 |
2016/03/03 | 972 | 984 | 963 | 981 | 124,600 |
2016/03/02 | 975 | 977 | 954 | 972 | 131,400 |
2016/03/01 | 929 | 949 | 922 | 947 | 104,000 |
2016/02/29 | 965 | 965 | 932 | 934 | 127,600 |
2016/02/26 | 968 | 974 | 944 | 958 | 130,200 |
2016/02/25 | 944 | 970 | 940 | 959 | 246,600 |
2016/02/24 | 892 | 937 | 882 | 929 | 124,200 |
2016/02/23 | 940 | 943 | 899 | 915 | 145,200 |
2016/02/22 | 909 | 939 | 909 | 926 | 213,800 |
2016/02/19 | 864 | 896 | 855 | 888 | 155,100 |
2016/02/18 | 890 | 890 | 865 | 872 | 122,500 |
2016/02/17 | 845 | 879 | 822 | 847 | 252,700 |
2016/02/16 | 785 | 869 | 785 | 839 | 267,300 |
2016/02/15 | 775 | 780 | 755 | 767 | 198,900 |
2016/02/12 | 719 | 769 | 710 | 730 | 419,600 |
2016/02/10 | 835 | 845 | 789 | 819 | 223,700 |
2016/02/09 | 858 | 874 | 820 | 828 | 220,300 |
2016/02/08 | 879 | 920 | 876 | 918 | 104,200 |
2016/02/05 | 920 | 933 | 865 | 909 | 300,900 |
2016/02/04 | 959 | 971 | 932 | 939 | 130,000 |
2016/02/03 | 960 | 985 | 924 | 974 | 252,700 |
2016/02/02 | 1,013 | 1,030 | 976 | 990 | 322,500 |
2016/02/01 | 1,050 | 1,065 | 1,004 | 1,021 | 971,000 |
2016/01/29 | 880 | 1,040 | 859 | 1,035 | 1,023,100 |
2016/01/28 | 891 | 910 | 881 | 890 | 103,000 |
2016/01/27 | 870 | 897 | 867 | 897 | 163,800 |
2016/01/26 | 846 | 875 | 846 | 851 | 165,100 |
2016/01/25 | 860 | 876 | 846 | 872 | 179,200 |
2016/01/22 | 803 | 846 | 803 | 835 | 213,200 |
2016/01/21 | 808 | 843 | 760 | 773 | 409,400 |
2016/01/20 | 904 | 904 | 805 | 823 | 268,700 |
2016/01/19 | 894 | 909 | 887 | 895 | 116,300 |
2016/01/18 | 889 | 914 | 878 | 896 | 154,200 |
2016/01/15 | 939 | 948 | 915 | 920 | 134,000 |
2016/01/14 | 920 | 950 | 913 | 936 | 189,700 |
2016/01/13 | 942 | 966 | 937 | 953 | 130,300 |
2016/01/12 | 963 | 970 | 918 | 920 | 188,900 |
2016/01/08 | 973 | 988 | 956 | 977 | 119,000 |
2016/01/07 | 990 | 997 | 975 | 975 | 152,200 |
2016/01/06 | 1,004 | 1,010 | 988 | 995 | 144,600 |
2016/01/05 | 1,000 | 1,008 | 995 | 1,003 | 149,200 |
2016/01/04 | 1,025 | 1,037 | 1,004 | 1,012 | 153,400 |