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
2021/12/30 679 708 675 708 184,600
2021/12/29 664 680 663 680 93,100
2021/12/28 666 666 652 666 232,100
2021/12/27 676 677 653 663 218,600
2021/12/24 662 674 648 672 226,600
2021/12/23 651 662 646 662 247,100
2021/12/22 680 686 651 651 274,300
2021/12/21 670 696 662 671 479,100
2021/12/20 677 679 657 660 161,900
2021/12/17 662 683 657 681 163,000
2021/12/16 681 684 660 664 143,500
2021/12/15 635 685 633 681 795,800
2021/12/14 622 638 619 636 298,700
2021/12/13 625 639 616 637 234,500
2021/12/10 627 637 615 622 89,800
2021/12/09 634 647 625 632 188,400
2021/12/08 606 635 600 633 273,900
2021/12/07 610 620 599 607 151,500
2021/12/06 614 630 599 600 260,200
2021/12/03 591 622 587 614 420,100
2021/12/02 580 603 570 581 645,100
2021/12/01 555 605 555 587 894,700
2021/11/30 588 636 545 551 1,609,000
2021/11/29 615 616 580 588 538,300
2021/11/26 647 652 622 625 220,600
2021/11/25 677 679 650 655 221,900
2021/11/24 680 686 673 678 63,900
2021/11/22 678 683 675 678 85,400
2021/11/19 690 690 677 682 105,700
2021/11/18 698 698 681 686 78,500
2021/11/17 707 711 691 698 79,200
2021/11/16 715 715 707 707 38,900
2021/11/15 720 728 705 714 65,900
2021/11/12 700 721 699 717 95,100
2021/11/11 693 704 693 701 32,400
2021/11/10 688 697 686 697 25,800
2021/11/09 703 707 687 687 77,400
2021/11/08 709 709 702 707 12,400
2021/11/05 706 709 700 706 32,900
2021/11/04 713 718 701 701 184,200
2021/11/02 723 723 710 712 24,100
2021/11/01 720 723 714 723 58,700
2021/10/29 719 720 712 720 23,800
2021/10/28 703 720 703 716 37,400
2021/10/27 710 711 702 711 37,900
2021/10/26 709 712 706 708 24,300
2021/10/25 713 713 704 709 51,500
2021/10/22 716 718 709 710 73,700
2021/10/21 730 730 716 721 83,600
2021/10/20 730 734 727 733 65,200
2021/10/19 733 733 723 727 58,600
2021/10/18 741 745 728 728 56,700
2021/10/15 728 743 725 742 47,600
2021/10/14 741 741 723 724 83,100
2021/10/13 743 744 727 736 99,000
2021/10/12 756 758 739 742 97,600
2021/10/11 762 762 754 754 94,600
2021/10/08 756 759 753 757 35,700
2021/10/07 763 763 754 755 38,000
2021/10/06 772 774 757 760 58,200
2021/10/05 764 768 754 765 31,600
2021/10/04 781 786 767 770 24,800
2021/10/01 763 777 760 777 37,500
2021/09/30 772 775 763 765 60,200
2021/09/29 772 777 766 766 75,200
2021/09/28 781 785 773 774 46,800
2021/09/27 785 789 780 782 20,100
2021/09/24 785 789 776 781 94,700
2021/09/22 790 790 771 778 57,900
2021/09/21 800 800 781 785 130,100
2021/09/17 810 812 806 807 95,100
2021/09/16 824 825 809 810 46,900
2021/09/15 825 827 816 825 37,200
2021/09/14 833 833 824 825 58,200
2021/09/13 828 831 824 828 41,200
2021/09/10 820 830 820 828 20,400
2021/09/09 822 824 817 819 11,500
2021/09/08 826 835 822 824 47,500
2021/09/07 820 826 818 822 21,900
2021/09/06 817 825 817 820 25,100
2021/09/03 815 832 815 820 38,700
2021/09/02 824 825 813 815 49,500
2021/09/01 817 828 817 824 20,400
2021/08/31 811 826 807 826 83,600
2021/08/30 820 825 814 814 24,300
2021/08/27 817 820 812 820 8,800
2021/08/26 815 817 808 817 11,600
2021/08/25 805 808 798 808 22,100
2021/08/24 770 800 770 798 24,400
2021/08/23 773 777 766 777 18,200
2021/08/20 776 776 764 773 39,100
2021/08/19 776 782 775 778 12,900
2021/08/18 786 787 777 777 29,000
2021/08/17 794 799 789 790 23,200
2021/08/16 807 818 791 798 50,500
2021/08/13 823 833 821 828 32,200
2021/08/12 818 829 818 829 11,500
2021/08/11 820 829 817 818 75,200
2021/08/10 820 829 815 815 25,400
2021/08/06 817 820 815 820 4,700
2021/08/05 812 821 812 821 40,700
2021/08/04 819 821 811 821 44,500
2021/08/03 827 827 819 821 14,000
2021/08/02 820 833 820 827 22,200
2021/07/30 830 831 820 824 13,300
2021/07/29 834 836 827 829 9,700
2021/07/28 833 838 824 838 59,700
2021/07/27 835 843 831 836 19,200
2021/07/26 837 842 835 835 8,300
2021/07/21 848 850 833 834 27,200
2021/07/20 835 844 828 838 28,200
2021/07/19 848 848 835 835 9,500
2021/07/16 850 850 836 848 30,400
2021/07/15 855 855 839 850 49,100
2021/07/14 855 862 853 855 17,800
2021/07/13 860 863 853 853 23,000
2021/07/12 858 866 852 852 20,000
2021/07/09 846 852 840 849 66,100
2021/07/08 856 865 851 851 54,700
2021/07/07 853 856 846 856 16,300
2021/07/06 847 857 847 853 17,900
2021/07/05 840 862 838 848 58,200
2021/07/02 841 855 837 837 53,200
2021/07/01 836 848 831 840 26,200
2021/06/30 835 836 831 833 5,000
2021/06/29 835 835 827 832 10,600
2021/06/28 836 838 832 836 28,000
2021/06/25 840 840 828 832 26,100
2021/06/24 834 836 825 831 15,800
2021/06/23 842 843 831 831 21,500
2021/06/22 828 841 828 831 21,700
2021/06/21 824 835 821 831 18,100
2021/06/18 854 854 830 837 95,200
2021/06/17 848 854 842 854 32,600
2021/06/16 850 850 843 843 28,400
2021/06/15 853 854 846 850 8,400
2021/06/14 860 862 843 853 50,100
2021/06/11 863 864 849 864 42,500
2021/06/10 865 873 856 863 41,500
2021/06/09 850 875 850 860 63,100
2021/06/08 860 864 845 849 54,100
2021/06/07 842 860 842 860 60,000
2021/06/04 840 848 830 843 58,500
2021/06/03 847 863 837 841 123,800
2021/06/02 833 840 830 838 29,700
2021/06/01 827 844 826 828 42,900
2021/05/31 815 834 812 829 65,400
2021/05/28 790 820 786 815 141,000
2021/05/27 770 792 761 785 375,200
2021/05/26 776 776 765 774 116,000
2021/05/25 792 793 775 778 123,100
2021/05/24 787 800 772 795 115,500
2021/05/21 797 797 785 790 81,500
2021/05/20 804 805 795 795 51,800
2021/05/19 803 818 799 805 51,500
2021/05/18 792 821 790 814 88,400
2021/05/17 823 823 788 800 110,700
2021/05/14 785 793 779 793 80,400
2021/05/13 785 789 775 784 64,700
2021/05/12 817 818 785 796 108,300
2021/05/11 835 841 820 822 60,700
2021/05/10 835 835 817 835 61,200
2021/05/07 842 848 832 832 63,500
2021/05/06 846 850 835 843 68,000
2021/04/30 840 850 837 846 32,600
2021/04/28 842 847 832 840 37,100
2021/04/27 846 847 839 842 26,300
2021/04/26 837 858 832 853 59,600
2021/04/23 846 847 836 845 36,100
2021/04/22 835 848 835 841 14,300
2021/04/21 837 848 833 840 36,800
2021/04/20 835 856 835 843 35,600
2021/04/19 841 842 836 840 31,600
2021/04/16 848 849 837 843 38,200
2021/04/15 854 856 847 847 15,900
2021/04/14 851 854 846 854 21,100
2021/04/13 852 866 845 854 38,100
2021/04/12 868 868 850 852 16,300
2021/04/09 850 863 850 860 42,200
2021/04/08 865 867 846 850 74,000
2021/04/07 867 877 865 872 37,000
2021/04/06 880 885 864 871 64,200
2021/04/05 852 881 852 870 92,300
2021/04/02 845 873 837 852 225,100
2021/04/01 901 911 899 899 61,500
2021/03/31 917 918 902 902 46,400
2021/03/30 944 944 915 919 53,100
2021/03/29 972 976 959 974 63,200
2021/03/26 975 976 968 976 10,800
2021/03/25 962 973 960 964 29,000
2021/03/24 983 983 951 964 40,800
2021/03/23 993 998 985 987 21,900
2021/03/22 982 993 977 993 31,600
2021/03/19 974 986 974 983 19,200
2021/03/18 980 985 971 976 13,600
2021/03/17 981 989 970 980 23,500
2021/03/16 970 993 970 988 43,600
2021/03/15 962 969 952 966 28,900
2021/03/12 964 964 955 962 12,600
2021/03/11 935 964 935 964 42,800
2021/03/10 942 947 935 947 17,100
2021/03/09 932 945 932 942 18,400
2021/03/08 943 945 931 936 19,800
2021/03/05 928 943 913 943 35,900
2021/03/04 925 937 925 928 13,500
2021/03/03 923 943 923 935 26,700
2021/03/02 943 943 925 931 40,100
2021/03/01 911 955 911 953 69,700
2021/02/26 906 933 906 906 66,000
2021/02/25 946 946 926 944 33,800
2021/02/24 916 945 915 939 56,300
2021/02/22 911 919 910 910 21,100
2021/02/19 918 918 903 915 48,200
2021/02/18 926 926 918 923 9,000
2021/02/17 923 928 917 917 24,100
2021/02/16 941 941 926 926 19,900
2021/02/15 928 944 926 944 36,400
2021/02/12 939 943 925 929 55,000
2021/02/10 943 943 927 930 29,300
2021/02/09 947 949 938 938 21,800
2021/02/08 940 952 935 947 42,300
2021/02/05 929 943 929 934 26,300
2021/02/04 939 939 926 929 14,700
2021/02/03 915 931 913 931 29,800
2021/02/02 910 921 910 916 20,700
2021/02/01 907 916 907 916 14,000
2021/01/29 907 913 905 912 22,700
2021/01/28 911 916 904 904 62,300
2021/01/27 929 929 912 926 16,800
2021/01/26 915 927 909 923 32,400
2021/01/25 930 932 925 930 18,600
2021/01/22 926 933 918 929 28,600
2021/01/21 912 942 912 929 62,200
2021/01/20 906 913 892 912 43,900
2021/01/19 907 912 897 899 43,300
2021/01/18 914 919 907 907 31,300
2021/01/15 911 922 910 914 11,700
2021/01/14 904 923 904 915 35,700
2021/01/13 912 917 903 903 65,300
2021/01/12 915 925 908 910 40,300
2021/01/08 909 916 900 911 62,300
2021/01/07 925 925 907 907 48,900
2021/01/06 912 920 912 913 19,000
2021/01/05 916 922 916 919 28,300
2021/01/04 943 943 923 928 10,500

このページの先頭へ