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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,185 | 3,220 | 3,170 | 3,205 | 204,500 |
| 2023/12/28 | 3,160 | 3,190 | 3,155 | 3,175 | 160,300 |
| 2023/12/27 | 3,180 | 3,185 | 3,115 | 3,170 | 139,800 |
| 2023/12/26 | 3,110 | 3,190 | 3,085 | 3,180 | 261,200 |
| 2023/12/25 | 3,080 | 3,125 | 3,070 | 3,105 | 235,200 |
| 2023/12/22 | 3,030 | 3,045 | 3,020 | 3,045 | 97,000 |
| 2023/12/21 | 3,005 | 3,035 | 2,997 | 3,035 | 134,300 |
| 2023/12/20 | 3,030 | 3,050 | 3,005 | 3,015 | 170,400 |
| 2023/12/19 | 3,040 | 3,045 | 3,000 | 3,005 | 171,100 |
| 2023/12/18 | 3,050 | 3,055 | 3,000 | 3,040 | 107,400 |
| 2023/12/15 | 3,015 | 3,055 | 3,010 | 3,040 | 159,000 |
| 2023/12/14 | 3,055 | 3,055 | 3,000 | 3,020 | 138,900 |
| 2023/12/13 | 3,035 | 3,075 | 3,020 | 3,050 | 137,100 |
| 2023/12/12 | 3,035 | 3,040 | 3,000 | 3,010 | 84,800 |
| 2023/12/11 | 3,035 | 3,040 | 3,005 | 3,010 | 153,400 |
| 2023/12/08 | 3,095 | 3,105 | 2,985 | 3,005 | 604,100 |
| 2023/12/07 | 3,115 | 3,135 | 3,100 | 3,115 | 111,500 |
| 2023/12/06 | 3,120 | 3,150 | 3,110 | 3,130 | 203,000 |
| 2023/12/05 | 3,100 | 3,130 | 3,075 | 3,105 | 578,200 |
| 2023/12/04 | 3,110 | 3,135 | 3,090 | 3,095 | 321,100 |
| 2023/12/01 | 3,140 | 3,155 | 3,125 | 3,130 | 219,300 |
| 2023/11/30 | 3,130 | 3,165 | 3,120 | 3,140 | 178,200 |
| 2023/11/29 | 3,150 | 3,160 | 3,100 | 3,110 | 528,600 |
| 2023/11/28 | 3,270 | 3,315 | 3,180 | 3,205 | 212,600 |
| 2023/11/27 | 3,265 | 3,315 | 3,255 | 3,275 | 93,800 |
| 2023/11/24 | 3,275 | 3,285 | 3,225 | 3,245 | 65,300 |
| 2023/11/22 | 3,170 | 3,285 | 3,160 | 3,280 | 167,300 |
| 2023/11/21 | 3,190 | 3,210 | 3,170 | 3,170 | 99,800 |
| 2023/11/20 | 3,260 | 3,300 | 3,175 | 3,180 | 384,200 |
| 2023/11/17 | 3,365 | 3,405 | 3,365 | 3,385 | 44,800 |
| 2023/11/16 | 3,390 | 3,405 | 3,355 | 3,380 | 71,000 |
| 2023/11/15 | 3,490 | 3,495 | 3,360 | 3,380 | 125,200 |
| 2023/11/14 | 3,315 | 3,440 | 3,280 | 3,420 | 114,600 |
| 2023/11/13 | 3,315 | 3,410 | 3,245 | 3,280 | 255,500 |
| 2023/11/10 | 3,160 | 3,200 | 3,130 | 3,200 | 71,200 |
| 2023/11/09 | 3,150 | 3,180 | 3,140 | 3,170 | 87,500 |
| 2023/11/08 | 3,265 | 3,275 | 3,150 | 3,170 | 128,000 |
| 2023/11/07 | 3,325 | 3,325 | 3,235 | 3,260 | 49,200 |
| 2023/11/06 | 3,315 | 3,345 | 3,295 | 3,310 | 60,500 |
| 2023/11/02 | 3,330 | 3,335 | 3,265 | 3,265 | 39,400 |
| 2023/11/01 | 3,270 | 3,325 | 3,270 | 3,285 | 77,800 |
| 2023/10/31 | 3,185 | 3,245 | 3,165 | 3,245 | 47,600 |
| 2023/10/30 | 3,200 | 3,210 | 3,150 | 3,180 | 34,800 |
| 2023/10/27 | 3,190 | 3,215 | 3,180 | 3,215 | 31,000 |
| 2023/10/26 | 3,170 | 3,210 | 3,155 | 3,165 | 32,800 |
| 2023/10/25 | 3,245 | 3,250 | 3,210 | 3,215 | 94,100 |
| 2023/10/24 | 3,225 | 3,230 | 3,095 | 3,230 | 92,900 |
| 2023/10/23 | 3,255 | 3,305 | 3,205 | 3,205 | 56,700 |
| 2023/10/20 | 3,200 | 3,250 | 3,160 | 3,250 | 46,300 |
| 2023/10/19 | 3,170 | 3,215 | 3,170 | 3,200 | 36,800 |
| 2023/10/18 | 3,135 | 3,255 | 3,135 | 3,240 | 90,800 |
| 2023/10/17 | 3,180 | 3,180 | 3,055 | 3,125 | 121,600 |
| 2023/10/16 | 3,135 | 3,185 | 3,130 | 3,155 | 64,200 |
| 2023/10/13 | 3,235 | 3,235 | 3,140 | 3,155 | 59,800 |
| 2023/10/12 | 3,235 | 3,250 | 3,220 | 3,240 | 29,400 |
| 2023/10/11 | 3,250 | 3,255 | 3,220 | 3,220 | 29,400 |
| 2023/10/10 | 3,210 | 3,260 | 3,205 | 3,235 | 61,400 |
| 2023/10/06 | 3,145 | 3,180 | 3,110 | 3,170 | 84,100 |
| 2023/10/05 | 3,145 | 3,170 | 3,115 | 3,140 | 81,500 |
| 2023/10/04 | 3,150 | 3,180 | 3,075 | 3,115 | 194,700 |
| 2023/10/03 | 3,215 | 3,240 | 3,175 | 3,200 | 86,100 |
| 2023/10/02 | 3,275 | 3,315 | 3,215 | 3,215 | 49,400 |
| 2023/09/29 | 3,355 | 3,360 | 3,220 | 3,245 | 94,600 |
| 2023/09/28 | 3,365 | 3,395 | 3,300 | 3,375 | 77,600 |
| 2023/09/27 | 3,330 | 3,410 | 3,320 | 3,410 | 60,500 |
| 2023/09/26 | 3,330 | 3,385 | 3,310 | 3,340 | 59,600 |
| 2023/09/25 | 3,310 | 3,310 | 3,240 | 3,310 | 80,500 |
| 2023/09/22 | 3,185 | 3,280 | 3,170 | 3,270 | 92,800 |
| 2023/09/21 | 3,320 | 3,380 | 3,150 | 3,175 | 355,800 |
| 2023/09/20 | 3,500 | 3,545 | 3,390 | 3,390 | 141,000 |
| 2023/09/19 | 3,385 | 3,520 | 3,385 | 3,520 | 82,800 |
| 2023/09/15 | 3,365 | 3,470 | 3,340 | 3,385 | 470,100 |
| 2023/09/14 | 3,330 | 3,350 | 3,310 | 3,345 | 59,600 |
| 2023/09/13 | 3,350 | 3,385 | 3,330 | 3,345 | 58,700 |
| 2023/09/12 | 3,355 | 3,400 | 3,315 | 3,365 | 76,500 |
| 2023/09/11 | 3,520 | 3,535 | 3,345 | 3,355 | 139,800 |
| 2023/09/08 | 3,390 | 3,515 | 3,380 | 3,505 | 87,000 |
| 2023/09/07 | 3,395 | 3,435 | 3,375 | 3,400 | 42,500 |
| 2023/09/06 | 3,385 | 3,440 | 3,355 | 3,420 | 61,200 |
| 2023/09/05 | 3,415 | 3,415 | 3,350 | 3,375 | 103,500 |
| 2023/09/04 | 3,480 | 3,480 | 3,430 | 3,430 | 104,900 |
| 2023/09/01 | 3,305 | 3,495 | 3,275 | 3,495 | 144,700 |
| 2023/08/31 | 3,295 | 3,360 | 3,290 | 3,340 | 83,500 |
| 2023/08/30 | 3,360 | 3,360 | 3,245 | 3,245 | 87,500 |
| 2023/08/29 | 3,250 | 3,345 | 3,230 | 3,325 | 117,600 |
| 2023/08/28 | 3,245 | 3,245 | 3,165 | 3,180 | 50,500 |
| 2023/08/25 | 3,200 | 3,210 | 3,160 | 3,180 | 74,300 |
| 2023/08/24 | 3,345 | 3,385 | 3,220 | 3,240 | 137,600 |
| 2023/08/23 | 3,410 | 3,415 | 3,170 | 3,250 | 209,900 |
| 2023/08/22 | 3,205 | 3,380 | 3,170 | 3,375 | 282,100 |
| 2023/08/21 | 2,960 | 3,160 | 2,949 | 3,135 | 357,700 |
| 2023/08/18 | 2,911 | 2,934 | 2,905 | 2,913 | 65,500 |
| 2023/08/17 | 2,913 | 2,939 | 2,886 | 2,926 | 161,000 |
| 2023/08/16 | 2,932 | 2,940 | 2,911 | 2,918 | 151,800 |
| 2023/08/15 | 2,970 | 2,970 | 2,935 | 2,949 | 87,600 |
| 2023/08/14 | 3,010 | 3,030 | 2,938 | 2,946 | 174,800 |
| 2023/08/10 | 2,921 | 2,952 | 2,920 | 2,938 | 89,200 |
| 2023/08/09 | 2,929 | 2,946 | 2,913 | 2,943 | 82,700 |
| 2023/08/08 | 2,962 | 2,962 | 2,927 | 2,927 | 71,700 |
| 2023/08/07 | 2,929 | 2,944 | 2,908 | 2,944 | 68,700 |
| 2023/08/04 | 2,934 | 2,959 | 2,928 | 2,939 | 70,000 |
| 2023/08/03 | 2,956 | 2,976 | 2,941 | 2,944 | 68,300 |
| 2023/08/02 | 3,020 | 3,025 | 2,970 | 2,970 | 77,300 |
| 2023/08/01 | 3,020 | 3,040 | 3,005 | 3,040 | 37,300 |
| 2023/07/31 | 3,000 | 3,035 | 2,987 | 3,015 | 69,800 |
| 2023/07/28 | 2,968 | 2,999 | 2,928 | 2,973 | 78,900 |
| 2023/07/27 | 2,971 | 3,010 | 2,969 | 3,005 | 40,700 |
| 2023/07/26 | 2,969 | 2,995 | 2,951 | 2,973 | 52,600 |
| 2023/07/25 | 2,970 | 2,972 | 2,943 | 2,969 | 75,100 |
| 2023/07/24 | 2,957 | 2,980 | 2,933 | 2,968 | 76,600 |
| 2023/07/21 | 2,930 | 2,940 | 2,921 | 2,932 | 42,600 |
| 2023/07/20 | 2,945 | 2,950 | 2,930 | 2,949 | 44,700 |
| 2023/07/19 | 2,948 | 2,996 | 2,916 | 2,942 | 128,200 |
| 2023/07/18 | 2,929 | 2,933 | 2,906 | 2,920 | 71,700 |
| 2023/07/14 | 2,961 | 2,980 | 2,894 | 2,919 | 190,200 |
| 2023/07/13 | 2,965 | 2,975 | 2,918 | 2,968 | 118,700 |
| 2023/07/12 | 3,010 | 3,025 | 2,927 | 2,943 | 204,500 |
| 2023/07/11 | 2,996 | 3,015 | 2,970 | 3,010 | 89,600 |
| 2023/07/10 | 3,025 | 3,025 | 2,971 | 2,986 | 73,400 |
| 2023/07/07 | 2,941 | 3,025 | 2,940 | 3,015 | 92,700 |
| 2023/07/06 | 2,997 | 2,999 | 2,946 | 2,958 | 88,600 |
| 2023/07/05 | 3,000 | 3,010 | 2,978 | 3,005 | 60,600 |
| 2023/07/04 | 2,990 | 3,005 | 2,980 | 3,005 | 68,000 |
| 2023/07/03 | 3,015 | 3,035 | 2,978 | 3,010 | 103,200 |
| 2023/06/30 | 2,951 | 2,981 | 2,947 | 2,967 | 52,200 |
| 2023/06/29 | 2,990 | 3,010 | 2,935 | 2,947 | 90,700 |
| 2023/06/28 | 2,950 | 2,969 | 2,926 | 2,969 | 106,600 |
| 2023/06/27 | 2,944 | 2,956 | 2,906 | 2,920 | 87,000 |
| 2023/06/26 | 2,965 | 2,971 | 2,906 | 2,943 | 106,100 |
| 2023/06/23 | 3,055 | 3,065 | 2,914 | 2,967 | 203,600 |
| 2023/06/22 | 2,998 | 3,065 | 2,984 | 3,005 | 145,400 |
| 2023/06/21 | 2,962 | 3,020 | 2,937 | 2,988 | 218,200 |
| 2023/06/20 | 3,125 | 3,130 | 2,948 | 2,966 | 285,800 |
| 2023/06/19 | 3,190 | 3,330 | 3,145 | 3,155 | 180,400 |
| 2023/06/16 | 3,045 | 3,125 | 3,025 | 3,120 | 122,200 |
| 2023/06/15 | 3,010 | 3,065 | 3,000 | 3,010 | 59,700 |
| 2023/06/14 | 2,987 | 3,065 | 2,987 | 3,030 | 33,400 |
| 2023/06/13 | 3,025 | 3,080 | 2,987 | 3,000 | 73,300 |
| 2023/06/12 | 3,015 | 3,020 | 2,960 | 2,983 | 54,700 |
| 2023/06/09 | 3,010 | 3,025 | 2,941 | 2,977 | 81,600 |
| 2023/06/08 | 3,035 | 3,050 | 2,967 | 2,994 | 72,200 |
| 2023/06/07 | 3,100 | 3,130 | 2,965 | 3,035 | 114,500 |
| 2023/06/06 | 3,060 | 3,130 | 3,045 | 3,080 | 62,600 |
| 2023/06/05 | 3,070 | 3,170 | 3,030 | 3,065 | 119,000 |
| 2023/06/02 | 3,035 | 3,175 | 2,973 | 3,110 | 129,300 |
| 2023/06/01 | 2,960 | 3,070 | 2,940 | 3,010 | 169,800 |
| 2023/05/31 | 2,873 | 2,970 | 2,866 | 2,960 | 212,500 |
| 2023/05/30 | 2,878 | 2,896 | 2,815 | 2,865 | 108,100 |
| 2023/05/29 | 2,886 | 2,954 | 2,865 | 2,895 | 105,700 |
| 2023/05/26 | 2,899 | 2,987 | 2,875 | 2,931 | 159,700 |
| 2023/05/25 | 2,865 | 2,960 | 2,850 | 2,910 | 139,000 |
| 2023/05/24 | 2,851 | 2,920 | 2,839 | 2,899 | 116,100 |
| 2023/05/23 | 2,916 | 2,985 | 2,850 | 2,916 | 310,300 |
| 2023/05/22 | 2,677 | 2,899 | 2,673 | 2,889 | 385,800 |
| 2023/05/19 | 2,712 | 2,732 | 2,635 | 2,694 | 337,100 |
| 2023/05/18 | 2,749 | 2,776 | 2,667 | 2,750 | 603,400 |
| 2023/05/17 | 2,614 | 2,799 | 2,506 | 2,700 | 3,214,600 |
| 2023/05/16 | 2,114 | 2,114 | 2,114 | 2,114 | 30,300 |
| 2023/05/15 | 1,714 | 1,714 | 1,714 | 1,714 | 14,800 |
| 2023/05/12 | 1,393 | 1,422 | 1,393 | 1,414 | 45,600 |
| 2023/05/11 | 1,436 | 1,436 | 1,385 | 1,393 | 26,200 |
| 2023/05/10 | 1,405 | 1,453 | 1,391 | 1,423 | 49,400 |
| 2023/05/09 | 1,398 | 1,411 | 1,384 | 1,385 | 42,900 |
| 2023/05/08 | 1,339 | 1,390 | 1,339 | 1,382 | 39,200 |
| 2023/05/02 | 1,364 | 1,364 | 1,331 | 1,343 | 29,000 |
| 2023/05/01 | 1,335 | 1,347 | 1,332 | 1,342 | 13,600 |
| 2023/04/28 | 1,330 | 1,335 | 1,315 | 1,328 | 24,000 |
| 2023/04/27 | 1,296 | 1,324 | 1,296 | 1,319 | 14,400 |
| 2023/04/26 | 1,293 | 1,305 | 1,284 | 1,304 | 16,000 |
| 2023/04/25 | 1,320 | 1,326 | 1,305 | 1,305 | 10,800 |
| 2023/04/24 | 1,336 | 1,336 | 1,300 | 1,301 | 34,800 |
| 2023/04/21 | 1,358 | 1,362 | 1,334 | 1,336 | 25,100 |
| 2023/04/20 | 1,363 | 1,372 | 1,355 | 1,365 | 34,800 |
| 2023/04/19 | 1,382 | 1,382 | 1,362 | 1,363 | 33,700 |
| 2023/04/18 | 1,376 | 1,384 | 1,371 | 1,377 | 19,400 |
| 2023/04/17 | 1,357 | 1,377 | 1,355 | 1,368 | 18,200 |
| 2023/04/14 | 1,355 | 1,363 | 1,353 | 1,362 | 7,700 |
| 2023/04/13 | 1,366 | 1,369 | 1,354 | 1,354 | 14,100 |
| 2023/04/12 | 1,380 | 1,380 | 1,356 | 1,367 | 17,900 |
| 2023/04/11 | 1,381 | 1,383 | 1,361 | 1,362 | 22,800 |
| 2023/04/10 | 1,361 | 1,385 | 1,361 | 1,381 | 21,300 |
| 2023/04/07 | 1,329 | 1,359 | 1,326 | 1,359 | 18,100 |
| 2023/04/06 | 1,357 | 1,357 | 1,322 | 1,330 | 22,300 |
| 2023/04/05 | 1,368 | 1,373 | 1,338 | 1,349 | 37,000 |
| 2023/04/04 | 1,383 | 1,388 | 1,375 | 1,375 | 18,400 |
| 2023/04/03 | 1,378 | 1,400 | 1,369 | 1,390 | 42,600 |
| 2023/03/31 | 1,368 | 1,384 | 1,350 | 1,364 | 61,100 |
| 2023/03/30 | 1,406 | 1,410 | 1,354 | 1,368 | 95,700 |
| 2023/03/29 | 1,405 | 1,479 | 1,382 | 1,459 | 261,500 |
| 2023/03/28 | 1,262 | 1,263 | 1,250 | 1,255 | 18,200 |
| 2023/03/27 | 1,261 | 1,265 | 1,251 | 1,251 | 15,300 |
| 2023/03/24 | 1,261 | 1,269 | 1,255 | 1,261 | 20,600 |
| 2023/03/23 | 1,253 | 1,273 | 1,252 | 1,265 | 19,800 |
| 2023/03/22 | 1,258 | 1,280 | 1,251 | 1,257 | 13,600 |
| 2023/03/20 | 1,281 | 1,285 | 1,244 | 1,250 | 37,000 |
| 2023/03/17 | 1,279 | 1,304 | 1,274 | 1,285 | 46,600 |
| 2023/03/16 | 1,293 | 1,321 | 1,288 | 1,298 | 45,800 |
| 2023/03/15 | 1,316 | 1,329 | 1,279 | 1,283 | 44,600 |
| 2023/03/14 | 1,311 | 1,315 | 1,283 | 1,286 | 40,900 |
| 2023/03/13 | 1,343 | 1,344 | 1,323 | 1,328 | 21,000 |
| 2023/03/10 | 1,362 | 1,369 | 1,346 | 1,346 | 16,100 |
| 2023/03/09 | 1,374 | 1,379 | 1,365 | 1,366 | 19,500 |
| 2023/03/08 | 1,357 | 1,369 | 1,337 | 1,367 | 19,400 |
| 2023/03/07 | 1,344 | 1,360 | 1,342 | 1,354 | 26,200 |
| 2023/03/06 | 1,335 | 1,344 | 1,331 | 1,341 | 28,300 |
| 2023/03/03 | 1,332 | 1,335 | 1,320 | 1,330 | 46,200 |
| 2023/03/02 | 1,331 | 1,331 | 1,323 | 1,325 | 22,900 |
| 2023/03/01 | 1,331 | 1,338 | 1,324 | 1,327 | 21,100 |
| 2023/02/28 | 1,315 | 1,339 | 1,315 | 1,331 | 21,500 |
| 2023/02/27 | 1,339 | 1,353 | 1,306 | 1,321 | 59,600 |
| 2023/02/24 | 1,377 | 1,377 | 1,324 | 1,325 | 37,500 |
| 2023/02/22 | 1,389 | 1,389 | 1,336 | 1,348 | 46,100 |
| 2023/02/21 | 1,406 | 1,406 | 1,365 | 1,371 | 46,100 |
| 2023/02/20 | 1,417 | 1,417 | 1,393 | 1,394 | 21,500 |
| 2023/02/17 | 1,378 | 1,430 | 1,378 | 1,418 | 58,500 |
| 2023/02/16 | 1,365 | 1,415 | 1,360 | 1,362 | 116,800 |
| 2023/02/15 | 1,362 | 1,398 | 1,342 | 1,361 | 50,400 |
| 2023/02/14 | 1,364 | 1,391 | 1,361 | 1,361 | 33,200 |
| 2023/02/13 | 1,380 | 1,389 | 1,343 | 1,351 | 37,700 |
| 2023/02/10 | 1,391 | 1,392 | 1,378 | 1,380 | 14,400 |
| 2023/02/09 | 1,379 | 1,395 | 1,379 | 1,391 | 10,300 |
| 2023/02/08 | 1,350 | 1,372 | 1,350 | 1,369 | 22,500 |
| 2023/02/07 | 1,353 | 1,354 | 1,335 | 1,347 | 43,600 |
| 2023/02/06 | 1,355 | 1,362 | 1,350 | 1,357 | 14,100 |
| 2023/02/03 | 1,349 | 1,361 | 1,330 | 1,346 | 20,800 |
| 2023/02/02 | 1,360 | 1,364 | 1,344 | 1,349 | 10,100 |
| 2023/02/01 | 1,370 | 1,378 | 1,361 | 1,361 | 12,400 |
| 2023/01/31 | 1,400 | 1,400 | 1,368 | 1,370 | 15,600 |
| 2023/01/30 | 1,419 | 1,419 | 1,384 | 1,388 | 10,700 |
| 2023/01/27 | 1,435 | 1,435 | 1,402 | 1,402 | 10,800 |
| 2023/01/26 | 1,433 | 1,433 | 1,403 | 1,411 | 29,600 |
| 2023/01/25 | 1,465 | 1,465 | 1,422 | 1,426 | 26,600 |
| 2023/01/24 | 1,446 | 1,469 | 1,431 | 1,437 | 56,100 |
| 2023/01/23 | 1,390 | 1,450 | 1,390 | 1,439 | 77,900 |
| 2023/01/20 | 1,360 | 1,398 | 1,354 | 1,389 | 37,700 |
| 2023/01/19 | 1,364 | 1,364 | 1,343 | 1,352 | 26,500 |
| 2023/01/18 | 1,334 | 1,360 | 1,321 | 1,351 | 35,900 |
| 2023/01/17 | 1,329 | 1,330 | 1,312 | 1,329 | 23,000 |
| 2023/01/16 | 1,329 | 1,336 | 1,311 | 1,315 | 25,700 |
| 2023/01/13 | 1,340 | 1,350 | 1,320 | 1,339 | 24,400 |
| 2023/01/12 | 1,360 | 1,360 | 1,339 | 1,340 | 28,800 |
| 2023/01/11 | 1,333 | 1,352 | 1,322 | 1,339 | 37,800 |
| 2023/01/10 | 1,300 | 1,314 | 1,300 | 1,305 | 17,700 |
| 2023/01/06 | 1,287 | 1,295 | 1,275 | 1,290 | 24,500 |
| 2023/01/05 | 1,284 | 1,296 | 1,272 | 1,280 | 24,100 |
| 2023/01/04 | 1,316 | 1,317 | 1,280 | 1,288 | 27,500 |