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
2019/12/30 1,080 1,083 1,074 1,074 60,100
2019/12/27 1,076 1,082 1,065 1,080 64,600
2019/12/26 1,057 1,075 1,057 1,074 64,100
2019/12/25 1,040 1,055 1,040 1,052 70,900
2019/12/24 1,040 1,042 1,031 1,040 64,600
2019/12/23 1,037 1,041 1,034 1,041 64,800
2019/12/20 1,040 1,043 1,033 1,034 42,500
2019/12/19 1,035 1,041 1,032 1,039 37,200
2019/12/18 1,033 1,044 1,033 1,043 46,300
2019/12/17 1,039 1,039 1,030 1,035 21,500
2019/12/16 1,031 1,039 1,031 1,033 63,100
2019/12/13 1,047 1,047 1,030 1,031 39,600
2019/12/12 1,050 1,051 1,033 1,033 63,000
2019/12/11 1,050 1,057 1,050 1,052 42,700
2019/12/10 1,047 1,060 1,034 1,055 105,600
2019/12/09 1,043 1,049 1,036 1,039 88,100
2019/12/06 1,024 1,039 1,023 1,039 67,100
2019/12/05 1,033 1,036 1,021 1,025 107,600
2019/12/04 1,025 1,038 1,025 1,038 50,800
2019/12/03 1,033 1,039 1,023 1,036 64,600
2019/12/02 1,035 1,041 1,026 1,039 85,200
2019/11/29 1,035 1,035 1,022 1,034 88,300
2019/11/28 1,027 1,035 1,025 1,029 65,000
2019/11/27 1,057 1,058 1,017 1,027 213,100
2019/11/26 1,069 1,075 1,052 1,057 91,000
2019/11/25 1,067 1,069 1,058 1,068 32,300
2019/11/22 1,064 1,072 1,057 1,063 73,100
2019/11/21 1,081 1,082 1,059 1,070 77,500
2019/11/20 1,098 1,099 1,077 1,088 49,300
2019/11/19 1,080 1,100 1,080 1,097 69,700
2019/11/18 1,074 1,083 1,070 1,081 33,500
2019/11/15 1,071 1,086 1,071 1,074 47,700
2019/11/14 1,075 1,083 1,066 1,078 65,400
2019/11/13 1,092 1,092 1,067 1,084 92,700
2019/11/12 1,056 1,090 1,056 1,090 93,400
2019/11/11 1,068 1,084 1,042 1,069 225,200
2019/11/08 1,128 1,149 1,126 1,128 62,700
2019/11/07 1,135 1,147 1,131 1,132 32,400
2019/11/06 1,159 1,159 1,136 1,142 51,000
2019/11/05 1,143 1,157 1,142 1,157 76,900
2019/11/01 1,140 1,143 1,127 1,134 40,700
2019/10/31 1,158 1,158 1,141 1,145 45,800
2019/10/30 1,156 1,167 1,145 1,149 108,000
2019/10/29 1,158 1,166 1,156 1,165 33,900
2019/10/28 1,155 1,162 1,143 1,161 78,100
2019/10/25 1,162 1,162 1,141 1,141 55,100
2019/10/24 1,165 1,171 1,156 1,157 55,700
2019/10/23 1,174 1,174 1,160 1,169 47,000
2019/10/21 1,146 1,168 1,146 1,168 38,100
2019/10/18 1,159 1,164 1,141 1,142 38,000
2019/10/17 1,144 1,168 1,139 1,159 84,100
2019/10/16 1,157 1,165 1,138 1,140 84,200
2019/10/15 1,133 1,152 1,133 1,147 62,100
2019/10/11 1,144 1,144 1,123 1,133 56,400
2019/10/10 1,142 1,145 1,125 1,137 35,800
2019/10/09 1,124 1,137 1,118 1,131 65,500
2019/10/08 1,104 1,146 1,104 1,138 73,700
2019/10/07 1,103 1,120 1,103 1,113 60,900
2019/10/04 1,104 1,107 1,096 1,104 36,500
2019/10/03 1,105 1,111 1,099 1,104 82,800
2019/10/02 1,124 1,124 1,115 1,122 68,100
2019/10/01 1,122 1,130 1,121 1,130 62,300
2019/09/30 1,132 1,136 1,115 1,121 74,100
2019/09/27 1,146 1,147 1,122 1,139 94,000
2019/09/26 1,135 1,158 1,135 1,145 80,900
2019/09/25 1,133 1,138 1,125 1,135 35,300
2019/09/24 1,140 1,150 1,133 1,137 59,200
2019/09/20 1,139 1,147 1,134 1,137 74,800
2019/09/19 1,114 1,139 1,111 1,130 125,500
2019/09/18 1,119 1,127 1,094 1,098 191,500
2019/09/17 1,119 1,129 1,119 1,123 56,200
2019/09/13 1,118 1,123 1,116 1,119 60,500
2019/09/12 1,130 1,130 1,115 1,118 108,300
2019/09/11 1,119 1,138 1,115 1,125 113,700
2019/09/10 1,156 1,159 1,128 1,132 80,100
2019/09/09 1,149 1,157 1,132 1,150 182,500
2019/09/06 1,140 1,150 1,128 1,141 131,900
2019/09/05 1,141 1,146 1,125 1,140 121,700
2019/09/04 1,118 1,146 1,104 1,141 151,600
2019/09/03 1,126 1,129 1,115 1,121 73,000
2019/09/02 1,121 1,137 1,111 1,126 84,900
2019/08/30 1,092 1,131 1,091 1,126 136,100
2019/08/29 1,095 1,095 1,085 1,090 98,000
2019/08/28 1,084 1,100 1,084 1,095 99,500
2019/08/27 1,075 1,086 1,072 1,080 95,800
2019/08/26 1,073 1,081 1,056 1,074 104,300
2019/08/23 1,078 1,094 1,078 1,084 96,000
2019/08/22 1,065 1,088 1,064 1,076 173,000
2019/08/21 1,059 1,070 1,047 1,065 139,000
2019/08/20 1,047 1,060 1,045 1,058 86,800
2019/08/19 1,060 1,068 1,051 1,055 100,000
2019/08/16 1,020 1,064 1,020 1,056 167,300
2019/08/15 1,018 1,051 997 1,028 144,100
2019/08/14 1,041 1,075 1,030 1,036 212,300
2019/08/13 1,011 1,047 980 1,039 206,800
2019/08/09 1,000 1,020 1,000 1,010 70,400
2019/08/08 997 999 981 996 51,400
2019/08/07 998 1,005 989 992 54,800
2019/08/06 946 995 946 992 55,200
2019/08/05 1,010 1,011 973 985 110,100
2019/08/02 1,031 1,035 1,003 1,014 108,500
2019/08/01 1,039 1,045 1,031 1,043 51,100
2019/07/31 1,033 1,044 1,032 1,040 24,500
2019/07/30 1,029 1,049 1,029 1,030 47,000
2019/07/29 1,048 1,048 1,023 1,029 33,100
2019/07/26 1,043 1,054 1,036 1,044 51,600
2019/07/25 1,052 1,052 1,040 1,049 38,600
2019/07/24 1,047 1,052 1,034 1,044 74,100
2019/07/23 1,020 1,046 1,020 1,046 59,700
2019/07/22 999 1,018 998 1,013 29,500
2019/07/19 990 1,009 990 1,009 42,300
2019/07/18 1,014 1,014 989 990 77,800
2019/07/17 1,027 1,027 1,004 1,021 59,400
2019/07/16 1,047 1,057 1,027 1,029 69,300
2019/07/12 1,040 1,052 1,031 1,052 79,000
2019/07/11 1,030 1,045 1,023 1,038 103,600
2019/07/10 1,022 1,042 1,016 1,035 54,600
2019/07/09 1,056 1,056 1,024 1,029 72,800
2019/07/08 1,039 1,076 1,039 1,056 114,800
2019/07/05 1,041 1,044 1,032 1,039 100,300
2019/07/04 1,034 1,045 1,028 1,041 78,900
2019/07/03 1,030 1,035 1,013 1,033 92,100
2019/07/02 1,026 1,039 1,014 1,033 175,800
2019/07/01 1,006 1,018 1,005 1,014 115,700
2019/06/28 989 1,016 989 996 90,000
2019/06/27 970 986 969 980 45,900
2019/06/26 962 970 955 962 25,200
2019/06/25 961 971 949 957 69,900
2019/06/24 950 968 943 963 42,800
2019/06/21 973 979 944 945 163,600
2019/06/20 952 978 950 967 85,700
2019/06/19 939 952 938 952 50,600
2019/06/18 929 938 925 925 43,200
2019/06/17 933 945 925 929 38,100
2019/06/14 931 949 931 944 32,100
2019/06/13 941 948 927 940 49,800
2019/06/12 931 958 929 944 110,600
2019/06/11 930 931 922 931 84,900
2019/06/10 927 933 921 931 70,600
2019/06/07 920 930 904 912 110,100
2019/06/06 923 938 921 928 119,200
2019/06/05 905 931 905 930 79,200
2019/06/04 886 886 870 880 117,300
2019/06/03 899 902 884 884 127,000
2019/05/31 915 918 906 908 75,900
2019/05/30 909 923 908 923 84,300
2019/05/29 922 925 914 920 71,900
2019/05/28 911 948 911 948 95,900
2019/05/27 918 924 913 916 40,100
2019/05/24 900 921 894 915 55,500
2019/05/23 924 924 901 903 68,500
2019/05/22 920 937 920 924 58,400
2019/05/21 910 919 897 919 76,400
2019/05/20 920 927 904 909 148,800
2019/05/17 918 927 913 926 100,700
2019/05/16 927 927 914 920 97,800
2019/05/15 929 930 913 926 121,700
2019/05/14 901 928 890 926 162,600
2019/05/13 982 988 907 907 247,700
2019/05/10 960 1,005 960 996 197,700
2019/05/09 961 981 952 964 153,700
2019/05/08 986 988 960 961 133,600
2019/05/07 1,006 1,010 991 995 91,000
2019/04/26 1,015 1,019 997 1,006 67,900
2019/04/25 1,021 1,025 1,008 1,014 51,500
2019/04/24 1,042 1,042 1,014 1,014 47,500
2019/04/23 1,031 1,051 1,031 1,039 46,000
2019/04/22 1,022 1,056 1,022 1,032 88,000
2019/04/19 1,016 1,039 1,016 1,033 77,400
2019/04/18 1,024 1,035 1,014 1,019 105,800
2019/04/17 1,013 1,042 1,013 1,037 144,100
2019/04/16 997 1,015 995 1,007 63,500
2019/04/15 1,009 1,010 990 994 183,900
2019/04/12 993 1,014 993 994 88,400
2019/04/11 1,014 1,014 995 1,004 181,200
2019/04/10 1,052 1,052 1,017 1,020 158,900
2019/04/09 1,040 1,057 1,039 1,053 111,800
2019/04/08 1,057 1,080 1,042 1,043 311,500
2019/04/05 1,090 1,118 1,090 1,117 100,000
2019/04/04 1,089 1,102 1,075 1,092 89,500
2019/04/03 1,048 1,097 1,046 1,096 232,500
2019/04/02 1,038 1,057 1,032 1,037 158,700
2019/04/01 1,024 1,039 1,022 1,026 120,100
2019/03/29 1,035 1,054 1,018 1,018 127,600
2019/03/28 1,060 1,066 1,033 1,035 127,700
2019/03/27 1,060 1,074 1,042 1,070 204,100
2019/03/26 1,093 1,103 1,068 1,090 334,300
2019/03/25 1,078 1,079 1,054 1,063 228,400
2019/03/22 1,110 1,120 1,096 1,116 120,900
2019/03/20 1,103 1,109 1,092 1,109 80,900
2019/03/19 1,100 1,116 1,094 1,107 106,300
2019/03/18 1,070 1,103 1,069 1,101 148,000
2019/03/15 1,059 1,074 1,059 1,069 67,300
2019/03/14 1,072 1,077 1,058 1,059 75,300
2019/03/13 1,070 1,074 1,060 1,064 108,500
2019/03/12 1,067 1,084 1,066 1,075 83,200
2019/03/11 1,054 1,064 1,033 1,062 82,000
2019/03/08 1,068 1,075 1,040 1,040 174,900
2019/03/07 1,084 1,088 1,071 1,081 172,800
2019/03/06 1,128 1,131 1,092 1,105 180,700
2019/03/05 1,151 1,151 1,132 1,133 63,500
2019/03/04 1,151 1,170 1,148 1,159 131,500
2019/03/01 1,144 1,158 1,125 1,132 121,100
2019/02/28 1,167 1,167 1,138 1,148 121,100
2019/02/27 1,183 1,184 1,161 1,167 77,600
2019/02/26 1,186 1,198 1,167 1,177 101,500
2019/02/25 1,200 1,200 1,178 1,186 90,500
2019/02/22 1,186 1,196 1,181 1,184 97,400
2019/02/21 1,205 1,205 1,188 1,195 81,700
2019/02/20 1,228 1,229 1,192 1,207 137,200
2019/02/19 1,204 1,233 1,200 1,230 253,700
2019/02/18 1,200 1,217 1,189 1,193 220,300
2019/02/15 1,133 1,175 1,116 1,167 205,600
2019/02/14 1,148 1,160 1,125 1,139 136,000
2019/02/13 1,171 1,172 1,146 1,155 167,900
2019/02/12 1,046 1,187 1,040 1,176 486,700
2019/02/08 1,114 1,114 1,050 1,066 199,000
2019/02/07 1,116 1,127 1,110 1,114 165,000
2019/02/06 1,126 1,129 1,110 1,115 158,800
2019/02/05 1,116 1,127 1,107 1,111 83,000
2019/02/04 1,094 1,116 1,090 1,115 85,400
2019/02/01 1,094 1,104 1,082 1,094 63,900
2019/01/31 1,079 1,102 1,075 1,095 109,100
2019/01/30 1,098 1,102 1,069 1,070 73,800
2019/01/29 1,088 1,100 1,073 1,100 80,500
2019/01/28 1,092 1,103 1,087 1,096 66,400
2019/01/25 1,073 1,091 1,073 1,086 88,500
2019/01/24 1,060 1,077 1,055 1,067 116,400
2019/01/23 1,051 1,076 1,050 1,065 77,300
2019/01/22 1,072 1,080 1,064 1,070 64,300
2019/01/21 1,102 1,110 1,068 1,068 134,900
2019/01/18 1,060 1,092 1,060 1,086 141,100
2019/01/17 1,070 1,074 1,053 1,058 127,600
2019/01/16 1,080 1,094 1,065 1,066 124,700
2019/01/15 1,050 1,071 1,041 1,062 92,300
2019/01/11 1,026 1,053 1,026 1,044 77,900
2019/01/10 1,003 1,029 987 1,025 116,000
2019/01/09 1,021 1,022 1,002 1,002 172,200
2019/01/08 1,021 1,030 1,005 1,011 114,700
2019/01/07 1,005 1,037 996 1,002 246,200
2019/01/04 950 977 929 975 172,000

このページの先頭へ