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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,279 | 1,310 | 1,279 | 1,307 | 14,100 |
| 2022/12/29 | 1,279 | 1,294 | 1,274 | 1,274 | 27,100 |
| 2022/12/28 | 1,288 | 1,308 | 1,280 | 1,291 | 23,900 |
| 2022/12/27 | 1,280 | 1,305 | 1,280 | 1,294 | 25,500 |
| 2022/12/26 | 1,276 | 1,278 | 1,268 | 1,277 | 17,100 |
| 2022/12/23 | 1,273 | 1,281 | 1,260 | 1,275 | 20,500 |
| 2022/12/22 | 1,254 | 1,285 | 1,253 | 1,272 | 25,700 |
| 2022/12/21 | 1,250 | 1,268 | 1,239 | 1,246 | 40,900 |
| 2022/12/20 | 1,293 | 1,312 | 1,251 | 1,261 | 46,400 |
| 2022/12/19 | 1,318 | 1,318 | 1,292 | 1,293 | 20,700 |
| 2022/12/16 | 1,299 | 1,312 | 1,294 | 1,307 | 53,300 |
| 2022/12/15 | 1,318 | 1,321 | 1,298 | 1,317 | 33,500 |
| 2022/12/14 | 1,292 | 1,309 | 1,285 | 1,302 | 49,500 |
| 2022/12/13 | 1,303 | 1,307 | 1,292 | 1,293 | 24,800 |
| 2022/12/12 | 1,312 | 1,312 | 1,299 | 1,305 | 18,900 |
| 2022/12/09 | 1,311 | 1,330 | 1,310 | 1,312 | 20,400 |
| 2022/12/08 | 1,333 | 1,345 | 1,308 | 1,316 | 39,600 |
| 2022/12/07 | 1,330 | 1,363 | 1,329 | 1,344 | 55,800 |
| 2022/12/06 | 1,370 | 1,377 | 1,340 | 1,340 | 54,600 |
| 2022/12/05 | 1,422 | 1,440 | 1,369 | 1,370 | 45,600 |
| 2022/12/02 | 1,395 | 1,416 | 1,377 | 1,407 | 47,900 |
| 2022/12/01 | 1,404 | 1,409 | 1,396 | 1,399 | 58,200 |
| 2022/11/30 | 1,404 | 1,410 | 1,385 | 1,402 | 40,900 |
| 2022/11/29 | 1,390 | 1,414 | 1,388 | 1,403 | 28,800 |
| 2022/11/28 | 1,420 | 1,424 | 1,388 | 1,402 | 48,100 |
| 2022/11/25 | 1,447 | 1,447 | 1,418 | 1,428 | 25,400 |
| 2022/11/24 | 1,460 | 1,460 | 1,435 | 1,437 | 48,900 |
| 2022/11/22 | 1,471 | 1,471 | 1,454 | 1,459 | 14,500 |
| 2022/11/21 | 1,499 | 1,502 | 1,455 | 1,458 | 53,000 |
| 2022/11/18 | 1,496 | 1,519 | 1,480 | 1,505 | 22,600 |
| 2022/11/17 | 1,487 | 1,499 | 1,461 | 1,494 | 21,700 |
| 2022/11/16 | 1,486 | 1,503 | 1,461 | 1,490 | 42,500 |
| 2022/11/15 | 1,510 | 1,515 | 1,472 | 1,489 | 46,200 |
| 2022/11/14 | 1,547 | 1,547 | 1,490 | 1,515 | 106,600 |
| 2022/11/11 | 1,562 | 1,590 | 1,560 | 1,571 | 63,500 |
| 2022/11/10 | 1,576 | 1,601 | 1,566 | 1,575 | 105,400 |
| 2022/11/09 | 1,580 | 1,620 | 1,580 | 1,616 | 125,500 |
| 2022/11/08 | 1,531 | 1,568 | 1,520 | 1,554 | 57,500 |
| 2022/11/07 | 1,502 | 1,566 | 1,502 | 1,548 | 312,400 |
| 2022/11/04 | 1,521 | 1,599 | 1,521 | 1,580 | 78,000 |
| 2022/11/02 | 1,591 | 1,591 | 1,486 | 1,541 | 191,800 |
| 2022/11/01 | 1,610 | 1,615 | 1,592 | 1,598 | 761,100 |
| 2022/10/31 | 1,619 | 1,623 | 1,601 | 1,608 | 495,700 |
| 2022/10/28 | 1,625 | 1,633 | 1,608 | 1,611 | 229,400 |
| 2022/10/27 | 1,628 | 1,631 | 1,625 | 1,625 | 71,800 |
| 2022/10/26 | 1,632 | 1,634 | 1,627 | 1,631 | 120,300 |
| 2022/10/25 | 1,639 | 1,640 | 1,628 | 1,628 | 139,700 |
| 2022/10/24 | 1,644 | 1,646 | 1,639 | 1,639 | 142,000 |
| 2022/10/21 | 1,646 | 1,653 | 1,643 | 1,646 | 187,200 |
| 2022/10/20 | 1,646 | 1,651 | 1,643 | 1,648 | 192,300 |
| 2022/10/19 | 1,648 | 1,654 | 1,645 | 1,648 | 96,400 |
| 2022/10/18 | 1,659 | 1,660 | 1,651 | 1,651 | 102,100 |
| 2022/10/17 | 1,647 | 1,658 | 1,647 | 1,653 | 246,100 |
| 2022/10/14 | 1,646 | 1,651 | 1,642 | 1,645 | 121,100 |
| 2022/10/13 | 1,649 | 1,650 | 1,639 | 1,639 | 174,800 |
| 2022/10/12 | 1,645 | 1,652 | 1,640 | 1,647 | 83,600 |
| 2022/10/11 | 1,652 | 1,662 | 1,642 | 1,643 | 124,300 |
| 2022/10/07 | 1,638 | 1,672 | 1,635 | 1,660 | 283,400 |
| 2022/10/06 | 1,646 | 1,653 | 1,640 | 1,640 | 99,700 |
| 2022/10/05 | 1,642 | 1,661 | 1,635 | 1,652 | 257,700 |
| 2022/10/04 | 1,640 | 1,644 | 1,633 | 1,636 | 159,900 |
| 2022/10/03 | 1,621 | 1,634 | 1,616 | 1,633 | 362,700 |
| 2022/09/30 | 1,621 | 1,623 | 1,616 | 1,618 | 383,900 |
| 2022/09/29 | 1,624 | 1,629 | 1,620 | 1,621 | 294,400 |
| 2022/09/28 | 1,619 | 1,626 | 1,615 | 1,618 | 405,800 |
| 2022/09/27 | 1,616 | 1,629 | 1,614 | 1,621 | 416,900 |
| 2022/09/26 | 1,618 | 1,623 | 1,610 | 1,616 | 511,900 |
| 2022/09/22 | 1,639 | 1,639 | 1,612 | 1,613 | 489,800 |
| 2022/09/21 | 1,652 | 1,674 | 1,623 | 1,627 | 896,100 |
| 2022/09/20 | 1,577 | 1,577 | 1,515 | 1,537 | 90,600 |
| 2022/09/16 | 1,579 | 1,598 | 1,560 | 1,577 | 54,100 |
| 2022/09/15 | 1,527 | 1,609 | 1,527 | 1,589 | 146,300 |
| 2022/09/14 | 1,561 | 1,568 | 1,515 | 1,525 | 130,800 |
| 2022/09/13 | 1,595 | 1,607 | 1,584 | 1,595 | 58,800 |
| 2022/09/12 | 1,592 | 1,602 | 1,574 | 1,591 | 63,500 |
| 2022/09/09 | 1,650 | 1,650 | 1,583 | 1,583 | 78,900 |
| 2022/09/08 | 1,630 | 1,656 | 1,621 | 1,646 | 74,700 |
| 2022/09/07 | 1,646 | 1,648 | 1,601 | 1,608 | 49,800 |
| 2022/09/06 | 1,617 | 1,674 | 1,617 | 1,646 | 155,100 |
| 2022/09/05 | 1,571 | 1,608 | 1,553 | 1,600 | 63,800 |
| 2022/09/02 | 1,600 | 1,611 | 1,562 | 1,598 | 89,900 |
| 2022/09/01 | 1,598 | 1,631 | 1,571 | 1,617 | 136,600 |
| 2022/08/31 | 1,652 | 1,674 | 1,598 | 1,599 | 170,200 |
| 2022/08/30 | 1,622 | 1,701 | 1,622 | 1,700 | 171,100 |
| 2022/08/29 | 1,645 | 1,647 | 1,614 | 1,620 | 172,600 |
| 2022/08/26 | 1,668 | 1,685 | 1,642 | 1,677 | 104,400 |
| 2022/08/25 | 1,670 | 1,670 | 1,648 | 1,661 | 90,200 |
| 2022/08/24 | 1,641 | 1,685 | 1,630 | 1,654 | 135,700 |
| 2022/08/23 | 1,620 | 1,644 | 1,593 | 1,630 | 138,400 |
| 2022/08/22 | 1,645 | 1,655 | 1,600 | 1,627 | 176,700 |
| 2022/08/19 | 1,650 | 1,678 | 1,623 | 1,661 | 287,400 |
| 2022/08/18 | 1,580 | 1,645 | 1,576 | 1,640 | 212,600 |
| 2022/08/17 | 1,610 | 1,620 | 1,566 | 1,600 | 305,600 |
| 2022/08/16 | 1,539 | 1,620 | 1,526 | 1,595 | 425,100 |
| 2022/08/15 | 1,450 | 1,517 | 1,446 | 1,509 | 232,200 |
| 2022/08/12 | 1,386 | 1,475 | 1,345 | 1,442 | 328,100 |
| 2022/08/10 | 1,432 | 1,459 | 1,402 | 1,446 | 348,400 |
| 2022/08/09 | 1,374 | 1,416 | 1,361 | 1,408 | 191,000 |
| 2022/08/08 | 1,349 | 1,394 | 1,344 | 1,394 | 163,400 |
| 2022/08/05 | 1,319 | 1,351 | 1,319 | 1,349 | 116,100 |
| 2022/08/04 | 1,328 | 1,330 | 1,307 | 1,318 | 115,700 |
| 2022/08/03 | 1,351 | 1,352 | 1,311 | 1,325 | 200,300 |
| 2022/08/02 | 1,346 | 1,383 | 1,340 | 1,348 | 245,600 |
| 2022/08/01 | 1,318 | 1,359 | 1,318 | 1,351 | 218,400 |
| 2022/07/29 | 1,322 | 1,353 | 1,306 | 1,316 | 272,800 |
| 2022/07/28 | 1,327 | 1,327 | 1,275 | 1,322 | 256,100 |
| 2022/07/27 | 1,319 | 1,344 | 1,311 | 1,321 | 266,300 |
| 2022/07/26 | 1,284 | 1,337 | 1,280 | 1,321 | 421,200 |
| 2022/07/25 | 1,280 | 1,299 | 1,241 | 1,278 | 757,300 |
| 2022/07/22 | 1,193 | 1,193 | 1,184 | 1,190 | 135,600 |
| 2022/07/21 | 1,190 | 1,192 | 1,177 | 1,192 | 145,600 |
| 2022/07/20 | 1,182 | 1,205 | 1,165 | 1,190 | 207,500 |
| 2022/07/19 | 1,152 | 1,179 | 1,152 | 1,160 | 226,000 |
| 2022/07/15 | 1,154 | 1,163 | 1,126 | 1,139 | 183,300 |
| 2022/07/14 | 1,168 | 1,168 | 1,154 | 1,162 | 142,800 |
| 2022/07/13 | 1,126 | 1,172 | 1,126 | 1,161 | 298,500 |
| 2022/07/12 | 1,098 | 1,122 | 1,096 | 1,122 | 117,400 |
| 2022/07/11 | 1,105 | 1,110 | 1,098 | 1,102 | 52,500 |
| 2022/07/08 | 1,069 | 1,096 | 1,062 | 1,094 | 102,800 |
| 2022/07/07 | 1,080 | 1,082 | 1,058 | 1,063 | 94,300 |
| 2022/07/06 | 1,069 | 1,086 | 1,069 | 1,071 | 63,400 |
| 2022/07/05 | 1,075 | 1,080 | 1,066 | 1,080 | 73,900 |
| 2022/07/04 | 1,095 | 1,095 | 1,067 | 1,076 | 65,100 |
| 2022/07/01 | 1,103 | 1,114 | 1,071 | 1,085 | 195,700 |
| 2022/06/30 | 1,132 | 1,132 | 1,111 | 1,119 | 121,200 |
| 2022/06/29 | 1,100 | 1,125 | 1,100 | 1,121 | 208,600 |
| 2022/06/28 | 1,063 | 1,109 | 1,063 | 1,096 | 127,500 |
| 2022/06/27 | 1,052 | 1,067 | 1,051 | 1,062 | 71,500 |
| 2022/06/24 | 1,020 | 1,045 | 1,015 | 1,036 | 127,700 |
| 2022/06/23 | 1,015 | 1,029 | 1,012 | 1,018 | 63,000 |
| 2022/06/22 | 1,031 | 1,034 | 1,012 | 1,020 | 92,000 |
| 2022/06/21 | 1,024 | 1,030 | 1,017 | 1,025 | 65,400 |
| 2022/06/20 | 1,042 | 1,051 | 1,000 | 1,009 | 119,500 |
| 2022/06/17 | 1,033 | 1,056 | 1,023 | 1,049 | 76,600 |
| 2022/06/16 | 1,060 | 1,067 | 1,043 | 1,046 | 75,900 |
| 2022/06/15 | 1,051 | 1,086 | 1,048 | 1,054 | 96,200 |
| 2022/06/14 | 1,050 | 1,065 | 1,034 | 1,061 | 127,700 |
| 2022/06/13 | 1,081 | 1,089 | 1,067 | 1,069 | 116,400 |
| 2022/06/10 | 1,115 | 1,115 | 1,091 | 1,098 | 148,700 |
| 2022/06/09 | 1,125 | 1,125 | 1,111 | 1,120 | 148,500 |
| 2022/06/08 | 1,127 | 1,140 | 1,115 | 1,123 | 192,900 |
| 2022/06/07 | 1,111 | 1,116 | 1,096 | 1,106 | 155,400 |
| 2022/06/06 | 1,077 | 1,129 | 1,071 | 1,116 | 248,900 |
| 2022/06/03 | 1,143 | 1,143 | 1,066 | 1,084 | 402,800 |
| 2022/06/02 | 1,151 | 1,196 | 1,115 | 1,140 | 929,300 |
| 2022/06/01 | 1,070 | 1,087 | 1,062 | 1,074 | 83,100 |
| 2022/05/31 | 1,083 | 1,084 | 1,058 | 1,061 | 78,500 |
| 2022/05/30 | 1,080 | 1,108 | 1,077 | 1,087 | 115,100 |
| 2022/05/27 | 1,070 | 1,075 | 1,050 | 1,055 | 126,300 |
| 2022/05/26 | 1,085 | 1,086 | 1,062 | 1,062 | 139,900 |
| 2022/05/25 | 1,037 | 1,088 | 1,037 | 1,074 | 243,100 |
| 2022/05/24 | 1,010 | 1,035 | 997 | 1,034 | 205,600 |
| 2022/05/23 | 1,014 | 1,014 | 992 | 995 | 106,900 |
| 2022/05/20 | 987 | 1,014 | 986 | 1,000 | 112,700 |
| 2022/05/19 | 980 | 1,016 | 975 | 989 | 144,800 |
| 2022/05/18 | 1,011 | 1,011 | 989 | 990 | 52,100 |
| 2022/05/17 | 989 | 1,018 | 968 | 1,017 | 95,600 |
| 2022/05/16 | 996 | 1,025 | 977 | 992 | 255,000 |
| 2022/05/13 | 950 | 984 | 945 | 981 | 193,000 |
| 2022/05/12 | 926 | 968 | 922 | 961 | 146,200 |
| 2022/05/11 | 927 | 934 | 907 | 926 | 67,800 |
| 2022/05/10 | 928 | 942 | 916 | 933 | 52,300 |
| 2022/05/09 | 948 | 952 | 937 | 938 | 21,100 |
| 2022/05/06 | 960 | 960 | 946 | 950 | 38,700 |
| 2022/05/02 | 963 | 966 | 955 | 963 | 26,500 |
| 2022/04/28 | 951 | 968 | 950 | 963 | 46,000 |
| 2022/04/27 | 930 | 952 | 930 | 951 | 31,100 |
| 2022/04/26 | 949 | 954 | 945 | 952 | 19,600 |
| 2022/04/25 | 934 | 952 | 929 | 947 | 64,900 |
| 2022/04/22 | 961 | 967 | 946 | 956 | 58,200 |
| 2022/04/21 | 950 | 977 | 943 | 972 | 204,400 |
| 2022/04/20 | 912 | 950 | 902 | 944 | 169,700 |
| 2022/04/19 | 911 | 916 | 905 | 914 | 22,900 |
| 2022/04/18 | 912 | 924 | 911 | 911 | 19,100 |
| 2022/04/15 | 914 | 924 | 911 | 917 | 26,500 |
| 2022/04/14 | 899 | 922 | 899 | 916 | 95,300 |
| 2022/04/13 | 896 | 896 | 882 | 895 | 57,200 |
| 2022/04/12 | 907 | 909 | 889 | 891 | 70,700 |
| 2022/04/11 | 910 | 918 | 905 | 910 | 33,700 |
| 2022/04/08 | 936 | 936 | 904 | 913 | 56,800 |
| 2022/04/07 | 932 | 935 | 921 | 934 | 74,400 |
| 2022/04/06 | 956 | 958 | 942 | 950 | 47,700 |
| 2022/04/05 | 949 | 960 | 945 | 957 | 68,300 |
| 2022/04/04 | 941 | 953 | 932 | 945 | 84,400 |
| 2022/04/01 | 927 | 946 | 918 | 939 | 78,700 |
| 2022/03/31 | 930 | 938 | 915 | 928 | 113,200 |
| 2022/03/30 | 949 | 949 | 915 | 941 | 87,200 |
| 2022/03/29 | 973 | 973 | 952 | 959 | 173,500 |
| 2022/03/28 | 950 | 998 | 950 | 974 | 379,900 |
| 2022/03/25 | 924 | 926 | 912 | 912 | 34,400 |
| 2022/03/24 | 906 | 920 | 904 | 916 | 35,900 |
| 2022/03/23 | 924 | 929 | 904 | 912 | 64,700 |
| 2022/03/22 | 909 | 920 | 909 | 917 | 71,700 |
| 2022/03/18 | 890 | 915 | 890 | 906 | 100,700 |
| 2022/03/17 | 889 | 893 | 880 | 881 | 56,200 |
| 2022/03/16 | 875 | 886 | 857 | 875 | 109,900 |
| 2022/03/15 | 860 | 873 | 852 | 866 | 83,700 |
| 2022/03/14 | 842 | 864 | 842 | 860 | 78,200 |
| 2022/03/11 | 846 | 863 | 839 | 846 | 186,500 |
| 2022/03/10 | 880 | 890 | 838 | 856 | 481,000 |
| 2022/03/09 | 783 | 816 | 783 | 805 | 79,300 |
| 2022/03/08 | 805 | 819 | 784 | 787 | 67,400 |
| 2022/03/07 | 810 | 826 | 803 | 822 | 120,500 |
| 2022/03/04 | 849 | 851 | 820 | 830 | 69,900 |
| 2022/03/03 | 823 | 848 | 818 | 848 | 169,800 |
| 2022/03/02 | 804 | 804 | 789 | 797 | 57,100 |
| 2022/03/01 | 817 | 818 | 803 | 817 | 73,900 |
| 2022/02/28 | 783 | 809 | 783 | 808 | 63,200 |
| 2022/02/25 | 765 | 790 | 765 | 783 | 76,100 |
| 2022/02/24 | 783 | 796 | 710 | 761 | 192,200 |
| 2022/02/22 | 805 | 815 | 790 | 806 | 64,900 |
| 2022/02/21 | 809 | 820 | 802 | 813 | 90,700 |
| 2022/02/18 | 815 | 824 | 798 | 810 | 79,300 |
| 2022/02/17 | 829 | 841 | 820 | 824 | 154,000 |
| 2022/02/16 | 775 | 828 | 775 | 826 | 224,800 |
| 2022/02/15 | 762 | 773 | 753 | 771 | 90,000 |
| 2022/02/14 | 739 | 770 | 739 | 758 | 206,800 |
| 2022/02/10 | 733 | 740 | 726 | 737 | 53,500 |
| 2022/02/09 | 733 | 738 | 729 | 733 | 23,000 |
| 2022/02/08 | 747 | 747 | 730 | 733 | 59,700 |
| 2022/02/07 | 743 | 754 | 741 | 747 | 49,600 |
| 2022/02/04 | 737 | 748 | 733 | 745 | 85,000 |
| 2022/02/03 | 725 | 738 | 718 | 737 | 98,600 |
| 2022/02/02 | 707 | 724 | 707 | 724 | 50,800 |
| 2022/02/01 | 709 | 718 | 705 | 705 | 27,000 |
| 2022/01/31 | 703 | 713 | 703 | 709 | 51,300 |
| 2022/01/28 | 703 | 713 | 701 | 708 | 39,400 |
| 2022/01/27 | 713 | 715 | 689 | 703 | 75,000 |
| 2022/01/26 | 710 | 713 | 704 | 713 | 17,300 |
| 2022/01/25 | 714 | 714 | 698 | 705 | 51,800 |
| 2022/01/24 | 700 | 715 | 693 | 715 | 31,400 |
| 2022/01/21 | 686 | 706 | 686 | 702 | 51,500 |
| 2022/01/20 | 686 | 709 | 686 | 700 | 57,400 |
| 2022/01/19 | 699 | 710 | 688 | 689 | 170,800 |
| 2022/01/18 | 726 | 727 | 712 | 713 | 55,800 |
| 2022/01/17 | 724 | 727 | 717 | 725 | 97,900 |
| 2022/01/14 | 717 | 723 | 709 | 720 | 115,400 |
| 2022/01/13 | 724 | 726 | 710 | 725 | 108,300 |
| 2022/01/12 | 710 | 729 | 709 | 721 | 116,000 |
| 2022/01/11 | 698 | 710 | 695 | 704 | 64,700 |
| 2022/01/07 | 706 | 716 | 693 | 693 | 84,200 |
| 2022/01/06 | 712 | 720 | 702 | 708 | 102,100 |
| 2022/01/05 | 707 | 748 | 707 | 719 | 248,800 |
| 2022/01/04 | 708 | 735 | 693 | 710 | 163,300 |