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
2017/12/29 1,460 1,476 1,457 1,461 71,500
2017/12/28 1,485 1,514 1,454 1,460 204,200
2017/12/27 1,402 1,491 1,402 1,489 229,800
2017/12/26 1,431 1,440 1,405 1,406 163,600
2017/12/25 1,460 1,473 1,431 1,439 95,500
2017/12/22 1,470 1,470 1,430 1,458 181,600
2017/12/21 1,471 1,480 1,442 1,469 156,000
2017/12/20 1,490 1,490 1,462 1,476 117,600
2017/12/19 1,499 1,509 1,473 1,498 169,700
2017/12/18 1,495 1,504 1,482 1,495 129,000
2017/12/15 1,490 1,528 1,468 1,473 321,300
2017/12/14 1,460 1,486 1,450 1,484 176,100
2017/12/13 1,477 1,483 1,446 1,461 154,200
2017/12/12 1,439 1,498 1,435 1,480 289,400
2017/12/11 1,440 1,449 1,425 1,432 117,800
2017/12/08 1,457 1,459 1,420 1,435 279,700
2017/12/07 1,436 1,462 1,424 1,447 468,200
2017/12/06 1,368 1,444 1,359 1,421 700,300
2017/12/05 1,322 1,377 1,312 1,369 368,400
2017/12/04 1,371 1,371 1,329 1,335 204,900
2017/12/01 1,350 1,370 1,332 1,370 298,200
2017/11/30 1,339 1,350 1,311 1,341 401,700
2017/11/29 1,346 1,374 1,332 1,335 317,100
2017/11/28 1,350 1,355 1,313 1,352 314,200
2017/11/27 1,325 1,358 1,301 1,351 278,400
2017/11/24 1,308 1,321 1,284 1,301 325,200
2017/11/22 1,250 1,313 1,250 1,309 531,200
2017/11/21 1,265 1,273 1,237 1,256 349,500
2017/11/20 1,235 1,276 1,215 1,272 484,000
2017/11/17 1,185 1,225 1,185 1,225 545,800
2017/11/16 1,132 1,177 1,130 1,172 322,900
2017/11/15 1,165 1,185 1,139 1,159 332,700
2017/11/14 1,166 1,215 1,166 1,183 363,400
2017/11/13 1,230 1,235 1,168 1,175 1,236,400
2017/11/10 1,032 1,060 1,032 1,058 182,800
2017/11/09 1,010 1,068 1,010 1,052 424,800
2017/11/08 1,014 1,014 1,006 1,008 67,100
2017/11/07 1,003 1,023 990 1,014 172,900
2017/11/06 1,008 1,011 996 1,009 129,400
2017/11/02 1,009 1,013 1,001 1,004 62,300
2017/11/01 1,010 1,015 1,004 1,010 63,300
2017/10/31 994 1,005 994 1,005 73,900
2017/10/30 999 1,010 990 996 105,900
2017/10/27 980 1,000 978 995 82,900
2017/10/26 981 984 975 979 59,100
2017/10/25 980 987 979 982 74,700
2017/10/24 979 981 969 979 51,300
2017/10/23 984 984 972 979 64,000
2017/10/20 980 983 977 977 57,000
2017/10/19 988 990 983 990 57,500
2017/10/18 994 998 986 987 59,200
2017/10/17 1,005 1,006 983 987 119,200
2017/10/16 1,003 1,015 997 1,003 75,900
2017/10/13 1,005 1,008 994 1,001 83,400
2017/10/12 1,016 1,018 1,005 1,005 64,900
2017/10/11 1,022 1,025 1,007 1,013 97,700
2017/10/10 1,000 1,022 997 1,022 149,100
2017/10/06 993 1,001 990 991 111,700
2017/10/05 1,015 1,020 990 990 141,700
2017/10/04 984 1,015 981 1,014 210,200
2017/10/03 982 985 977 981 95,400
2017/10/02 962 984 961 981 178,900
2017/09/29 965 968 953 955 71,600
2017/09/28 966 974 961 961 70,900
2017/09/27 950 969 948 965 96,600
2017/09/26 955 955 945 950 70,800
2017/09/25 956 967 950 959 69,200
2017/09/22 960 968 947 949 101,000
2017/09/21 949 969 949 964 138,400
2017/09/20 947 950 942 946 66,900
2017/09/19 960 960 942 945 127,200
2017/09/15 915 946 913 946 187,100
2017/09/14 920 927 910 910 84,400
2017/09/13 900 923 900 920 111,700
2017/09/12 893 900 887 896 85,400
2017/09/11 878 893 878 883 72,600
2017/09/08 875 883 872 872 117,000
2017/09/07 880 886 867 877 64,200
2017/09/06 853 878 850 870 136,900
2017/09/05 887 887 860 866 168,700
2017/09/04 905 905 877 887 133,300
2017/09/01 895 903 890 898 86,600
2017/08/31 869 897 869 891 138,700
2017/08/30 864 868 860 865 117,400
2017/08/29 866 871 859 859 108,900
2017/08/28 870 871 865 870 87,900
2017/08/25 863 867 860 864 61,000
2017/08/24 868 873 859 859 107,000
2017/08/23 865 872 865 865 117,700
2017/08/22 861 866 858 863 97,400
2017/08/21 846 862 845 860 157,000
2017/08/18 851 852 838 846 282,400
2017/08/17 858 858 850 853 152,000
2017/08/16 855 858 851 855 116,000
2017/08/15 853 864 850 854 251,100
2017/08/14 841 880 841 857 532,000
2017/08/10 969 974 961 961 69,800
2017/08/09 985 987 963 971 121,000
2017/08/08 982 990 982 990 41,200
2017/08/07 981 981 977 981 40,700
2017/08/04 972 978 969 973 49,100
2017/08/03 983 986 972 972 61,300
2017/08/02 983 986 977 982 36,500
2017/08/01 991 993 969 981 113,800
2017/07/31 994 998 984 986 87,500
2017/07/28 1,001 1,003 988 996 135,800
2017/07/27 1,006 1,013 998 999 101,100
2017/07/26 1,002 1,006 997 1,003 90,800
2017/07/25 990 998 990 998 61,800
2017/07/24 982 997 977 992 124,800
2017/07/21 966 976 966 975 84,800
2017/07/20 970 972 959 963 85,100
2017/07/19 974 975 963 964 76,600
2017/07/18 990 990 966 968 138,300
2017/07/14 990 990 977 981 89,400
2017/07/13 975 989 975 986 118,000
2017/07/12 973 973 967 973 58,000
2017/07/11 962 970 962 970 61,300
2017/07/10 952 962 952 962 66,700
2017/07/07 948 955 944 951 69,600
2017/07/06 963 963 946 948 51,600
2017/07/05 940 960 939 960 85,100
2017/07/04 952 957 940 945 103,500
2017/07/03 956 962 945 947 91,500
2017/06/30 950 952 938 948 83,100
2017/06/29 955 957 944 955 54,900
2017/06/28 964 965 950 955 73,400
2017/06/27 959 965 954 964 90,100
2017/06/26 955 961 952 953 65,000
2017/06/23 972 972 942 944 150,300
2017/06/22 943 977 940 972 151,400
2017/06/21 940 941 936 940 46,500
2017/06/20 944 944 935 938 109,200
2017/06/19 937 944 930 939 111,600
2017/06/16 927 934 925 928 65,500
2017/06/15 940 940 927 927 112,500
2017/06/14 945 945 932 933 80,300
2017/06/13 934 942 931 936 101,400
2017/06/12 928 935 926 934 75,000
2017/06/09 922 933 916 928 73,700
2017/06/08 934 934 920 920 114,100
2017/06/07 931 935 926 930 113,900
2017/06/06 947 947 930 930 103,000
2017/06/05 961 965 939 949 154,100
2017/06/02 942 959 933 958 145,300
2017/06/01 926 940 923 929 73,900
2017/05/31 938 938 920 924 87,000
2017/05/30 941 953 934 937 62,500
2017/05/29 968 971 936 936 143,000
2017/05/26 971 971 963 969 72,600
2017/05/25 973 976 962 963 96,800
2017/05/24 982 982 963 965 114,700
2017/05/23 983 983 966 974 87,200
2017/05/22 975 984 965 977 111,100
2017/05/19 959 971 956 960 196,600
2017/05/18 955 962 945 955 117,500
2017/05/17 999 999 971 977 193,300
2017/05/16 1,008 1,014 996 1,003 116,200
2017/05/15 1,060 1,067 1,002 1,006 229,800
2017/05/12 1,045 1,052 1,026 1,032 98,900
2017/05/11 1,061 1,061 1,035 1,040 76,700
2017/05/10 1,048 1,058 1,040 1,056 95,000
2017/05/09 1,049 1,050 1,041 1,048 64,100
2017/05/08 1,036 1,049 1,031 1,047 90,000
2017/05/02 1,026 1,029 1,020 1,022 42,600
2017/05/01 1,019 1,026 1,011 1,022 43,400
2017/04/28 1,039 1,039 1,014 1,022 57,700
2017/04/27 1,032 1,040 1,020 1,040 90,600
2017/04/26 1,033 1,049 1,024 1,032 96,700
2017/04/25 985 1,017 979 1,013 103,200
2017/04/24 995 997 974 983 82,300
2017/04/21 985 990 979 990 79,100
2017/04/20 984 984 968 979 47,500
2017/04/19 970 989 970 976 56,600
2017/04/18 964 989 964 981 177,600
2017/04/17 920 949 920 940 96,300
2017/04/14 931 941 916 929 74,900
2017/04/13 921 930 911 930 101,900
2017/04/12 940 942 926 927 97,800
2017/04/11 953 965 950 950 71,300
2017/04/10 953 969 945 962 88,400
2017/04/07 932 955 910 952 176,800
2017/04/06 958 958 908 928 187,300
2017/04/05 943 972 935 953 134,700
2017/04/04 980 985 945 948 162,300
2017/04/03 1,036 1,040 956 985 222,400
2017/03/31 1,050 1,058 1,026 1,030 138,900
2017/03/30 1,027 1,055 1,027 1,051 145,500
2017/03/29 1,035 1,046 1,021 1,030 145,200
2017/03/28 1,049 1,059 1,040 1,059 128,900
2017/03/27 1,085 1,085 1,040 1,040 163,200
2017/03/24 1,076 1,080 1,052 1,076 128,700
2017/03/23 1,034 1,070 1,031 1,069 109,600
2017/03/22 1,040 1,056 1,036 1,041 110,200
2017/03/21 1,035 1,068 1,035 1,057 174,800
2017/03/17 1,079 1,079 1,027 1,035 260,900
2017/03/16 1,048 1,091 1,041 1,081 129,400
2017/03/15 1,111 1,117 964 1,062 418,100
2017/03/14 1,115 1,143 1,112 1,123 189,400
2017/03/13 1,074 1,128 1,074 1,116 296,900
2017/03/10 1,080 1,080 1,061 1,073 158,000
2017/03/09 1,077 1,085 1,070 1,081 106,900
2017/03/08 1,075 1,085 1,059 1,080 135,900
2017/03/07 1,080 1,089 1,054 1,078 309,800
2017/03/06 1,017 1,082 1,017 1,080 299,800
2017/03/03 1,040 1,044 1,007 1,021 308,700
2017/03/02 989 1,043 988 1,028 322,500
2017/03/01 980 985 968 980 135,500
2017/02/28 960 985 955 975 197,400
2017/02/27 969 978 943 957 246,200
2017/02/24 956 970 952 967 155,500
2017/02/23 948 957 936 952 151,500
2017/02/22 955 958 935 950 205,900
2017/02/21 963 967 947 955 152,500
2017/02/20 958 975 955 971 258,900
2017/02/17 925 949 918 949 199,600
2017/02/16 926 949 912 932 250,100
2017/02/15 928 949 905 929 375,600
2017/02/14 859 920 859 915 572,300
2017/02/13 850 860 839 850 523,100
2017/02/10 809 812 806 809 70,900
2017/02/09 809 809 802 806 36,400
2017/02/08 793 819 790 810 112,000
2017/02/07 789 792 784 792 64,700
2017/02/06 793 795 787 792 36,100
2017/02/03 792 796 785 787 76,300
2017/02/02 800 802 790 790 70,200
2017/02/01 798 802 788 801 104,500
2017/01/31 798 801 795 798 80,500
2017/01/30 807 807 798 801 55,200
2017/01/27 803 807 797 805 93,000
2017/01/26 806 806 798 803 46,100
2017/01/25 803 807 798 798 70,100
2017/01/24 791 801 791 797 65,500
2017/01/23 786 800 781 794 84,400
2017/01/20 789 789 774 786 84,100
2017/01/19 785 798 781 782 56,600
2017/01/18 760 785 760 785 69,000
2017/01/17 795 799 763 769 198,700
2017/01/16 810 812 795 795 87,400
2017/01/13 804 820 796 811 70,200
2017/01/12 819 819 806 806 93,200
2017/01/11 826 827 815 816 84,200
2017/01/10 837 841 818 823 174,600
2017/01/06 801 832 801 825 186,300
2017/01/05 790 810 790 807 211,100
2017/01/04 787 788 777 788 131,600

このページの先頭へ