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
2020/12/30 949 949 942 945 11,600
2020/12/29 954 954 934 943 12,100
2020/12/28 956 960 935 946 32,800
2020/12/25 965 969 956 961 27,500
2020/12/24 965 978 957 967 30,800
2020/12/23 955 978 955 960 41,200
2020/12/22 954 970 954 959 44,700
2020/12/21 951 965 950 964 23,500
2020/12/18 978 979 941 956 45,400
2020/12/17 975 977 966 974 26,600
2020/12/16 982 982 976 977 19,600
2020/12/15 985 989 976 979 38,200
2020/12/14 980 989 973 978 35,100
2020/12/11 996 999 988 988 13,300
2020/12/10 1,002 1,006 992 995 34,300
2020/12/09 1,021 1,023 1,001 1,004 29,600
2020/12/08 1,015 1,025 999 1,020 33,900
2020/12/07 1,019 1,031 1,013 1,020 37,400
2020/12/04 1,010 1,032 1,010 1,023 37,300
2020/12/03 997 1,025 996 1,024 45,400
2020/12/02 1,004 1,007 994 995 16,300
2020/12/01 1,012 1,018 997 1,004 24,400
2020/11/30 998 1,020 989 1,020 55,100
2020/11/27 991 1,005 991 1,005 19,000
2020/11/26 1,000 1,003 978 1,003 67,400
2020/11/25 1,040 1,040 992 992 41,800
2020/11/24 1,023 1,040 1,015 1,036 67,900
2020/11/20 989 1,009 989 1,005 40,500
2020/11/19 995 1,006 986 989 34,400
2020/11/18 1,011 1,011 995 995 21,100
2020/11/17 972 1,014 972 1,009 67,300
2020/11/16 962 988 953 971 58,600
2020/11/13 978 1,017 974 977 142,600
2020/11/12 1,039 1,039 978 985 47,100
2020/11/11 992 1,038 992 1,024 62,000
2020/11/10 1,021 1,024 997 1,008 53,400
2020/11/09 986 1,008 986 1,008 32,700
2020/11/06 1,009 1,009 981 986 28,600
2020/11/05 963 1,024 950 1,009 84,900
2020/11/04 948 968 947 963 66,500
2020/11/02 946 956 934 954 18,900
2020/10/30 936 946 930 946 33,000
2020/10/29 930 937 930 931 9,700
2020/10/28 963 967 933 938 35,400
2020/10/27 968 983 961 969 19,900
2020/10/26 999 999 967 968 16,200
2020/10/23 1,014 1,014 978 987 32,300
2020/10/22 990 1,012 990 1,006 22,300
2020/10/21 1,025 1,033 994 996 54,100
2020/10/20 1,026 1,049 1,018 1,027 32,900
2020/10/19 1,020 1,028 1,020 1,021 14,500
2020/10/16 1,025 1,030 1,013 1,029 43,900
2020/10/15 1,020 1,025 1,015 1,025 45,500
2020/10/14 1,017 1,025 1,011 1,022 44,100
2020/10/13 1,019 1,029 1,006 1,019 56,100
2020/10/12 1,003 1,014 992 1,012 55,400
2020/10/09 991 1,010 975 1,006 60,100
2020/10/08 995 995 965 987 68,400
2020/10/07 1,000 1,000 977 986 53,400
2020/10/06 974 1,004 974 1,000 61,500
2020/10/05 946 979 946 979 44,500
2020/10/02 947 965 943 946 99,900
2020/09/30 925 942 923 939 64,500
2020/09/29 927 927 912 926 60,100
2020/09/28 913 921 906 920 43,800
2020/09/25 899 921 893 913 66,600
2020/09/24 885 898 884 897 72,000
2020/09/23 895 903 877 887 101,900
2020/09/18 901 917 901 910 77,900
2020/09/17 881 908 881 900 103,100
2020/09/16 866 882 866 879 35,600
2020/09/15 876 883 853 866 87,900
2020/09/14 874 903 872 876 72,600
2020/09/11 873 885 871 876 40,700
2020/09/10 877 882 869 876 35,500
2020/09/09 873 892 873 876 24,400
2020/09/08 885 894 882 888 58,700
2020/09/07 889 893 884 885 17,300
2020/09/04 891 901 882 885 38,400
2020/09/03 906 908 892 898 40,800
2020/09/02 913 913 892 894 55,100
2020/09/01 916 917 911 914 16,700
2020/08/31 890 927 890 922 46,700
2020/08/28 916 919 892 892 50,600
2020/08/27 914 914 903 910 36,400
2020/08/26 922 922 904 917 31,300
2020/08/25 912 920 909 920 34,600
2020/08/24 897 910 896 910 41,700
2020/08/21 889 899 889 899 4,700
2020/08/20 897 902 882 887 58,000
2020/08/19 901 901 892 897 22,500
2020/08/18 896 905 885 902 50,700
2020/08/17 884 895 882 882 23,800
2020/08/14 911 911 896 896 34,800
2020/08/13 900 912 900 910 34,600
2020/08/12 890 896 885 894 31,000
2020/08/11 887 898 881 890 40,800
2020/08/07 869 893 865 890 36,400
2020/08/06 865 870 859 870 16,300
2020/08/05 871 871 854 860 31,900
2020/08/04 870 878 856 875 23,200
2020/08/03 860 874 856 859 18,100
2020/07/31 871 878 863 863 47,400
2020/07/30 881 891 869 873 24,800
2020/07/29 901 905 882 885 30,200
2020/07/28 925 925 898 901 19,900
2020/07/27 918 926 911 925 29,900
2020/07/22 931 931 900 915 47,000
2020/07/21 938 946 921 929 20,700
2020/07/20 942 942 920 938 16,200
2020/07/17 939 948 934 947 23,900
2020/07/16 908 950 908 939 44,500
2020/07/15 900 915 898 907 39,400
2020/07/14 891 910 891 901 11,900
2020/07/13 885 897 885 897 13,300
2020/07/10 916 917 881 881 40,000
2020/07/09 913 921 907 916 83,500
2020/07/08 913 922 909 913 63,400
2020/07/07 943 943 914 920 102,400
2020/07/06 916 944 916 943 27,700
2020/07/03 946 962 910 916 58,100
2020/07/02 949 953 905 949 178,200
2020/07/01 938 953 938 943 30,200
2020/06/30 934 957 929 948 50,100
2020/06/29 922 945 918 930 37,500
2020/06/26 912 931 912 924 39,000
2020/06/25 925 926 912 912 35,700
2020/06/24 936 950 925 936 28,300
2020/06/23 967 967 925 929 84,200
2020/06/22 960 970 955 966 23,900
2020/06/19 965 980 962 964 16,500
2020/06/18 968 981 948 980 41,100
2020/06/17 963 984 955 964 32,200
2020/06/16 946 978 944 978 38,200
2020/06/15 980 980 928 929 52,900
2020/06/12 953 985 953 978 52,900
2020/06/11 1,037 1,037 994 994 78,300
2020/06/10 1,046 1,058 1,031 1,050 77,300
2020/06/09 1,038 1,044 1,024 1,043 57,600
2020/06/08 1,010 1,058 1,009 1,041 150,800
2020/06/05 966 1,012 965 1,012 127,100
2020/06/04 978 989 964 980 76,900
2020/06/03 976 980 956 970 60,900
2020/06/02 966 987 966 975 51,900
2020/06/01 996 996 963 966 58,300
2020/05/29 980 1,012 970 996 174,100
2020/05/28 975 987 964 977 73,600
2020/05/27 962 987 959 974 113,400
2020/05/26 980 980 961 970 62,600
2020/05/25 954 981 954 977 58,700
2020/05/22 973 980 953 953 52,600
2020/05/21 981 993 970 975 88,100
2020/05/20 952 1,003 951 975 151,300
2020/05/19 929 956 916 956 158,400
2020/05/18 865 927 864 912 196,300
2020/05/15 872 882 851 858 98,700
2020/05/14 911 915 872 872 102,000
2020/05/13 908 920 901 918 35,800
2020/05/12 925 925 903 913 77,000
2020/05/11 918 931 914 925 65,700
2020/05/08 888 914 888 906 108,800
2020/05/07 891 903 882 888 88,600
2020/05/01 886 924 886 914 121,500
2020/04/30 889 910 881 901 174,900
2020/04/28 885 892 864 883 197,700
2020/04/27 873 896 859 887 140,500
2020/04/24 870 884 862 877 88,300
2020/04/23 851 871 846 871 107,800
2020/04/22 860 869 838 860 174,200
2020/04/21 901 901 868 883 175,900
2020/04/20 881 904 864 901 216,700
2020/04/17 894 904 877 881 305,600
2020/04/16 896 912 885 894 278,600
2020/04/15 941 941 884 895 506,300
2020/04/14 924 951 924 941 298,200
2020/04/13 923 937 906 924 273,100
2020/04/10 901 930 889 923 206,800
2020/04/09 895 915 880 901 364,700
2020/04/08 876 905 841 895 411,600
2020/04/07 858 888 847 875 394,000
2020/04/06 798 840 782 830 403,300
2020/04/03 800 809 787 803 626,800
2020/04/02 760 812 760 798 915,300
2020/04/01 760 760 760 760 47,900
2020/03/31 683 691 656 660 153,700
2020/03/30 685 707 663 680 208,800
2020/03/27 789 789 740 760 262,900
2020/03/26 723 783 697 769 319,800
2020/03/25 724 736 702 724 205,900
2020/03/24 638 705 638 699 210,600
2020/03/23 587 634 587 628 200,600
2020/03/19 600 610 573 584 363,800
2020/03/18 621 650 605 605 168,600
2020/03/17 594 632 591 624 194,400
2020/03/16 628 653 618 624 133,700
2020/03/13 601 632 585 618 278,600
2020/03/12 697 704 663 671 326,900
2020/03/11 735 759 716 722 289,700
2020/03/10 691 752 688 746 377,200
2020/03/09 753 765 731 735 227,200
2020/03/06 800 806 788 790 177,600
2020/03/05 833 840 814 819 119,200
2020/03/04 821 844 810 832 91,700
2020/03/03 879 879 828 832 140,000
2020/03/02 806 857 806 837 149,800
2020/02/28 820 825 800 806 292,500
2020/02/27 884 888 845 852 323,300
2020/02/26 900 904 883 891 256,400
2020/02/25 901 909 893 900 246,100
2020/02/21 950 961 933 936 163,000
2020/02/20 949 960 947 955 101,400
2020/02/19 950 968 937 946 138,900
2020/02/18 937 952 933 936 151,700
2020/02/17 948 957 938 941 285,600
2020/02/14 1,014 1,016 1,005 1,008 63,600
2020/02/13 1,015 1,017 1,004 1,011 34,600
2020/02/12 1,033 1,033 1,007 1,009 58,700
2020/02/10 1,018 1,037 1,017 1,031 73,000
2020/02/07 1,011 1,019 1,004 1,019 61,900
2020/02/06 1,007 1,013 1,003 1,009 50,100
2020/02/05 998 1,007 993 1,005 41,200
2020/02/04 978 990 978 985 30,800
2020/02/03 971 986 969 979 95,100
2020/01/31 980 990 977 980 86,700
2020/01/30 995 995 974 975 202,000
2020/01/29 996 1,003 990 994 59,900
2020/01/28 1,001 1,010 993 996 129,800
2020/01/27 999 1,013 997 1,008 103,000
2020/01/24 1,018 1,018 1,006 1,008 37,600
2020/01/23 1,016 1,020 1,006 1,013 57,900
2020/01/22 1,009 1,021 1,007 1,015 71,400
2020/01/21 1,017 1,019 1,010 1,015 52,300
2020/01/20 1,010 1,018 1,010 1,017 26,100
2020/01/17 1,010 1,014 1,006 1,009 37,200
2020/01/16 1,013 1,013 1,008 1,010 32,300
2020/01/15 1,003 1,014 1,003 1,012 83,200
2020/01/14 1,002 1,008 1,000 1,004 58,500
2020/01/10 1,013 1,017 1,003 1,003 127,900
2020/01/09 1,025 1,025 1,015 1,019 64,300
2020/01/08 1,050 1,050 1,005 1,014 208,200
2020/01/07 1,053 1,061 1,051 1,053 47,200
2020/01/06 1,056 1,072 1,052 1,053 73,700

このページの先頭へ