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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,890 | 5,890 | 5,890 | 5,890 | 2,700 |
| 2024/12/27 | 5,900 | 5,900 | 5,890 | 5,900 | 1,600 |
| 2024/12/26 | 5,890 | 5,900 | 5,890 | 5,890 | 5,000 |
| 2024/12/25 | 5,890 | 5,890 | 5,890 | 5,890 | 2,200 |
| 2024/12/24 | 5,890 | 5,900 | 5,890 | 5,890 | 2,800 |
| 2024/12/23 | 5,890 | 5,900 | 5,890 | 5,890 | 5,800 |
| 2024/12/20 | 5,890 | 5,910 | 5,890 | 5,890 | 5,600 |
| 2024/12/19 | 5,890 | 5,900 | 5,890 | 5,900 | 4,800 |
| 2024/12/18 | 5,900 | 5,900 | 5,890 | 5,890 | 3,900 |
| 2024/12/17 | 5,900 | 5,910 | 5,890 | 5,890 | 4,400 |
| 2024/12/16 | 5,890 | 5,900 | 5,890 | 5,890 | 2,900 |
| 2024/12/13 | 5,900 | 5,910 | 5,890 | 5,890 | 4,700 |
| 2024/12/12 | 5,900 | 5,900 | 5,890 | 5,900 | 14,200 |
| 2024/12/11 | 5,890 | 5,900 | 5,890 | 5,890 | 3,000 |
| 2024/12/10 | 5,890 | 5,890 | 5,890 | 5,890 | 39,000 |
| 2024/12/09 | 5,890 | 5,900 | 5,890 | 5,890 | 2,600 |
| 2024/12/06 | 5,890 | 5,900 | 5,890 | 5,890 | 4,300 |
| 2024/12/05 | 5,890 | 5,900 | 5,890 | 5,890 | 26,800 |
| 2024/12/04 | 5,890 | 5,900 | 5,890 | 5,900 | 3,000 |
| 2024/12/03 | 5,890 | 5,900 | 5,890 | 5,890 | 6,600 |
| 2024/12/02 | 5,890 | 5,900 | 5,890 | 5,890 | 5,800 |
| 2024/11/29 | 5,890 | 5,900 | 5,890 | 5,890 | 16,800 |
| 2024/11/28 | 5,890 | 5,900 | 5,890 | 5,890 | 76,700 |
| 2024/11/27 | 5,890 | 5,900 | 5,890 | 5,890 | 4,300 |
| 2024/11/26 | 5,890 | 5,900 | 5,890 | 5,890 | 8,100 |
| 2024/11/25 | 5,900 | 5,900 | 5,890 | 5,890 | 31,200 |
| 2024/11/22 | 5,900 | 5,900 | 5,890 | 5,890 | 7,700 |
| 2024/11/21 | 5,890 | 5,900 | 5,890 | 5,890 | 4,300 |
| 2024/11/20 | 5,890 | 5,900 | 5,890 | 5,890 | 3,900 |
| 2024/11/19 | 5,900 | 5,900 | 5,890 | 5,890 | 3,100 |
| 2024/11/18 | 5,890 | 5,900 | 5,890 | 5,890 | 5,600 |
| 2024/11/15 | 5,890 | 5,900 | 5,890 | 5,890 | 5,900 |
| 2024/11/14 | 5,900 | 5,910 | 5,900 | 5,910 | 20,500 |
| 2024/11/13 | 5,890 | 5,910 | 5,890 | 5,910 | 59,100 |
| 2024/11/12 | 5,900 | 5,900 | 5,890 | 5,890 | 17,700 |
| 2024/11/11 | 5,890 | 5,910 | 5,890 | 5,890 | 42,800 |
| 2024/11/08 | 5,900 | 5,910 | 5,890 | 5,890 | 16,200 |
| 2024/11/07 | 5,890 | 5,910 | 5,880 | 5,890 | 52,200 |
| 2024/11/06 | 5,890 | 5,910 | 5,880 | 5,880 | 525,100 |
| 2024/11/05 | 5,890 | 5,910 | 5,890 | 5,890 | 114,800 |
| 2024/11/01 | 5,890 | 5,900 | 5,890 | 5,900 | 11,100 |
| 2024/10/31 | 5,900 | 5,900 | 5,890 | 5,890 | 18,500 |
| 2024/10/30 | 5,890 | 5,900 | 5,890 | 5,900 | 85,300 |
| 2024/10/29 | 5,900 | 5,900 | 5,890 | 5,890 | 37,000 |
| 2024/10/28 | 5,900 | 5,910 | 5,900 | 5,900 | 84,400 |
| 2024/10/25 | 5,900 | 5,910 | 5,900 | 5,900 | 22,700 |
| 2024/10/24 | 5,900 | 5,910 | 5,900 | 5,900 | 53,900 |
| 2024/10/23 | 5,900 | 5,910 | 5,900 | 5,900 | 212,800 |
| 2024/10/22 | 5,900 | 5,910 | 5,900 | 5,900 | 87,700 |
| 2024/10/21 | 5,910 | 5,910 | 5,900 | 5,900 | 118,200 |
| 2024/10/18 | 5,900 | 5,910 | 5,900 | 5,900 | 19,100 |
| 2024/10/17 | 5,900 | 5,910 | 5,900 | 5,910 | 51,700 |
| 2024/10/16 | 5,900 | 5,910 | 5,900 | 5,900 | 124,100 |
| 2024/10/15 | 5,910 | 5,910 | 5,900 | 5,900 | 71,800 |
| 2024/10/11 | 5,900 | 5,910 | 5,900 | 5,900 | 62,800 |
| 2024/10/10 | 5,900 | 5,910 | 5,890 | 5,890 | 413,300 |
| 2024/10/09 | 5,900 | 5,900 | 5,890 | 5,890 | 66,400 |
| 2024/10/08 | 5,890 | 5,900 | 5,890 | 5,900 | 199,100 |
| 2024/10/07 | 5,900 | 5,900 | 5,890 | 5,900 | 127,000 |
| 2024/10/04 | 5,900 | 5,900 | 5,890 | 5,890 | 138,800 |
| 2024/10/03 | 5,900 | 5,900 | 5,890 | 5,890 | 117,400 |
| 2024/10/02 | 5,900 | 5,900 | 5,890 | 5,890 | 172,800 |
| 2024/10/01 | 5,890 | 5,900 | 5,890 | 5,890 | 132,800 |
| 2024/09/30 | 5,890 | 5,900 | 5,890 | 5,900 | 201,300 |
| 2024/09/27 | 5,900 | 5,900 | 5,890 | 5,900 | 237,300 |
| 2024/09/26 | 5,890 | 5,900 | 5,890 | 5,890 | 285,000 |
| 2024/09/25 | 5,890 | 5,900 | 5,890 | 5,890 | 355,300 |
| 2024/09/24 | 5,890 | 5,900 | 5,890 | 5,890 | 460,900 |
| 2024/09/20 | 5,890 | 5,900 | 5,890 | 5,890 | 1,025,900 |
| 2024/09/19 | 5,890 | 5,900 | 5,880 | 5,890 | 2,310,600 |
| 2024/09/18 | 4,445 | 4,445 | 4,445 | 4,445 | 34,200 |
| 2024/09/17 | 3,745 | 3,745 | 3,745 | 3,745 | 37,200 |
| 2024/09/13 | 3,065 | 3,070 | 3,035 | 3,045 | 46,300 |
| 2024/09/12 | 3,070 | 3,075 | 3,035 | 3,060 | 58,400 |
| 2024/09/11 | 3,055 | 3,090 | 3,010 | 3,040 | 59,200 |
| 2024/09/10 | 3,090 | 3,120 | 3,075 | 3,075 | 46,300 |
| 2024/09/09 | 3,005 | 3,090 | 3,005 | 3,070 | 100,500 |
| 2024/09/06 | 3,145 | 3,175 | 3,070 | 3,090 | 82,400 |
| 2024/09/05 | 3,120 | 3,185 | 3,105 | 3,140 | 88,100 |
| 2024/09/04 | 3,130 | 3,190 | 3,125 | 3,150 | 113,900 |
| 2024/09/03 | 3,230 | 3,245 | 3,210 | 3,230 | 58,500 |
| 2024/09/02 | 3,285 | 3,285 | 3,205 | 3,220 | 77,900 |
| 2024/08/30 | 3,255 | 3,270 | 3,230 | 3,265 | 69,500 |
| 2024/08/29 | 3,240 | 3,255 | 3,215 | 3,240 | 137,400 |
| 2024/08/28 | 3,325 | 3,325 | 3,240 | 3,265 | 79,600 |
| 2024/08/27 | 3,235 | 3,335 | 3,235 | 3,315 | 90,900 |
| 2024/08/26 | 3,200 | 3,255 | 3,180 | 3,250 | 77,800 |
| 2024/08/23 | 3,170 | 3,215 | 3,170 | 3,215 | 67,000 |
| 2024/08/22 | 3,205 | 3,220 | 3,155 | 3,170 | 109,900 |
| 2024/08/21 | 3,250 | 3,270 | 3,200 | 3,205 | 79,800 |
| 2024/08/20 | 3,225 | 3,280 | 3,200 | 3,260 | 91,200 |
| 2024/08/19 | 3,245 | 3,275 | 3,195 | 3,210 | 106,000 |
| 2024/08/16 | 3,120 | 3,220 | 3,105 | 3,220 | 196,600 |
| 2024/08/15 | 2,978 | 3,065 | 2,964 | 3,055 | 158,300 |
| 2024/08/14 | 2,999 | 3,005 | 2,919 | 2,936 | 243,800 |
| 2024/08/13 | 2,902 | 3,025 | 2,902 | 2,983 | 270,500 |
| 2024/08/09 | 3,050 | 3,075 | 2,969 | 3,010 | 172,500 |
| 2024/08/08 | 3,075 | 3,085 | 2,998 | 3,000 | 129,500 |
| 2024/08/07 | 2,977 | 3,095 | 2,916 | 3,040 | 238,400 |
| 2024/08/06 | 2,950 | 3,050 | 2,908 | 2,981 | 314,000 |
| 2024/08/05 | 2,860 | 2,910 | 2,617 | 2,650 | 485,000 |
| 2024/08/02 | 3,165 | 3,170 | 2,998 | 3,045 | 666,800 |
| 2024/08/01 | 3,340 | 3,345 | 3,215 | 3,260 | 303,600 |
| 2024/07/31 | 3,425 | 3,465 | 3,365 | 3,405 | 78,300 |
| 2024/07/30 | 3,490 | 3,490 | 3,415 | 3,460 | 61,100 |
| 2024/07/29 | 3,410 | 3,460 | 3,400 | 3,455 | 48,500 |
| 2024/07/26 | 3,380 | 3,415 | 3,365 | 3,390 | 48,700 |
| 2024/07/25 | 3,345 | 3,380 | 3,335 | 3,355 | 99,000 |
| 2024/07/24 | 3,455 | 3,455 | 3,390 | 3,390 | 89,000 |
| 2024/07/23 | 3,475 | 3,480 | 3,420 | 3,450 | 71,300 |
| 2024/07/22 | 3,500 | 3,520 | 3,455 | 3,470 | 47,500 |
| 2024/07/19 | 3,515 | 3,515 | 3,470 | 3,485 | 79,200 |
| 2024/07/18 | 3,495 | 3,525 | 3,485 | 3,495 | 57,100 |
| 2024/07/17 | 3,540 | 3,580 | 3,500 | 3,510 | 81,000 |
| 2024/07/16 | 3,530 | 3,540 | 3,495 | 3,540 | 84,800 |
| 2024/07/12 | 3,450 | 3,540 | 3,435 | 3,520 | 136,400 |
| 2024/07/11 | 3,460 | 3,465 | 3,430 | 3,440 | 70,100 |
| 2024/07/10 | 3,445 | 3,450 | 3,410 | 3,440 | 60,400 |
| 2024/07/09 | 3,450 | 3,450 | 3,425 | 3,440 | 70,400 |
| 2024/07/08 | 3,450 | 3,450 | 3,430 | 3,450 | 61,500 |
| 2024/07/05 | 3,490 | 3,495 | 3,430 | 3,435 | 61,900 |
| 2024/07/04 | 3,450 | 3,470 | 3,435 | 3,470 | 58,300 |
| 2024/07/03 | 3,410 | 3,435 | 3,380 | 3,430 | 51,700 |
| 2024/07/02 | 3,430 | 3,440 | 3,370 | 3,385 | 73,200 |
| 2024/07/01 | 3,475 | 3,480 | 3,420 | 3,420 | 121,100 |
| 2024/06/28 | 3,445 | 3,455 | 3,410 | 3,440 | 77,900 |
| 2024/06/27 | 3,370 | 3,430 | 3,345 | 3,430 | 86,500 |
| 2024/06/26 | 3,375 | 3,385 | 3,355 | 3,370 | 72,300 |
| 2024/06/25 | 3,385 | 3,390 | 3,350 | 3,360 | 59,400 |
| 2024/06/24 | 3,355 | 3,375 | 3,320 | 3,370 | 83,300 |
| 2024/06/21 | 3,315 | 3,365 | 3,310 | 3,345 | 114,500 |
| 2024/06/20 | 3,300 | 3,320 | 3,280 | 3,300 | 54,100 |
| 2024/06/19 | 3,250 | 3,315 | 3,230 | 3,285 | 57,500 |
| 2024/06/18 | 3,295 | 3,310 | 3,240 | 3,240 | 72,600 |
| 2024/06/17 | 3,345 | 3,345 | 3,265 | 3,280 | 78,700 |
| 2024/06/14 | 3,250 | 3,325 | 3,250 | 3,310 | 75,800 |
| 2024/06/13 | 3,335 | 3,335 | 3,260 | 3,260 | 54,000 |
| 2024/06/12 | 3,290 | 3,325 | 3,280 | 3,310 | 58,300 |
| 2024/06/11 | 3,280 | 3,330 | 3,275 | 3,300 | 111,600 |
| 2024/06/10 | 3,245 | 3,280 | 3,220 | 3,260 | 56,500 |
| 2024/06/07 | 3,230 | 3,235 | 3,205 | 3,210 | 52,200 |
| 2024/06/06 | 3,275 | 3,275 | 3,210 | 3,230 | 82,700 |
| 2024/06/05 | 3,290 | 3,290 | 3,250 | 3,265 | 77,300 |
| 2024/06/04 | 3,280 | 3,315 | 3,265 | 3,295 | 54,400 |
| 2024/06/03 | 3,335 | 3,370 | 3,270 | 3,280 | 149,200 |
| 2024/05/31 | 3,175 | 3,315 | 3,160 | 3,305 | 332,000 |
| 2024/05/30 | 3,080 | 3,175 | 3,065 | 3,170 | 262,200 |
| 2024/05/29 | 3,205 | 3,205 | 3,090 | 3,115 | 380,600 |
| 2024/05/28 | 3,265 | 3,290 | 3,225 | 3,230 | 158,600 |
| 2024/05/27 | 3,285 | 3,290 | 3,250 | 3,265 | 109,900 |
| 2024/05/24 | 3,250 | 3,290 | 3,235 | 3,260 | 198,300 |
| 2024/05/23 | 3,340 | 3,345 | 3,270 | 3,290 | 245,600 |
| 2024/05/22 | 3,455 | 3,455 | 3,330 | 3,335 | 300,800 |
| 2024/05/21 | 3,555 | 3,570 | 3,460 | 3,470 | 193,500 |
| 2024/05/20 | 3,530 | 3,575 | 3,530 | 3,555 | 89,300 |
| 2024/05/17 | 3,550 | 3,595 | 3,520 | 3,545 | 113,300 |
| 2024/05/16 | 3,550 | 3,600 | 3,540 | 3,560 | 109,400 |
| 2024/05/15 | 3,660 | 3,675 | 3,560 | 3,560 | 214,700 |
| 2024/05/14 | 3,690 | 3,700 | 3,610 | 3,675 | 229,500 |
| 2024/05/13 | 3,740 | 3,750 | 3,515 | 3,720 | 690,500 |
| 2024/05/10 | 3,720 | 3,725 | 3,655 | 3,685 | 217,700 |
| 2024/05/09 | 3,700 | 3,725 | 3,680 | 3,700 | 108,000 |
| 2024/05/08 | 3,730 | 3,740 | 3,675 | 3,700 | 98,700 |
| 2024/05/07 | 3,720 | 3,775 | 3,695 | 3,725 | 127,400 |
| 2024/05/02 | 3,635 | 3,705 | 3,625 | 3,685 | 79,000 |
| 2024/05/01 | 3,630 | 3,670 | 3,600 | 3,655 | 84,300 |
| 2024/04/30 | 3,630 | 3,705 | 3,620 | 3,645 | 109,400 |
| 2024/04/26 | 3,615 | 3,665 | 3,605 | 3,625 | 100,700 |
| 2024/04/25 | 3,640 | 3,675 | 3,630 | 3,630 | 76,300 |
| 2024/04/24 | 3,640 | 3,660 | 3,610 | 3,640 | 91,000 |
| 2024/04/23 | 3,635 | 3,705 | 3,630 | 3,660 | 163,600 |
| 2024/04/22 | 3,565 | 3,620 | 3,560 | 3,590 | 103,700 |
| 2024/04/19 | 3,620 | 3,620 | 3,465 | 3,550 | 160,900 |
| 2024/04/18 | 3,530 | 3,605 | 3,520 | 3,575 | 73,000 |
| 2024/04/17 | 3,610 | 3,650 | 3,535 | 3,560 | 166,900 |
| 2024/04/16 | 3,610 | 3,615 | 3,520 | 3,540 | 163,300 |
| 2024/04/15 | 3,610 | 3,650 | 3,595 | 3,615 | 70,000 |
| 2024/04/12 | 3,655 | 3,680 | 3,615 | 3,625 | 104,400 |
| 2024/04/11 | 3,660 | 3,710 | 3,640 | 3,700 | 132,700 |
| 2024/04/10 | 3,780 | 3,830 | 3,700 | 3,710 | 158,500 |
| 2024/04/09 | 3,650 | 3,815 | 3,650 | 3,800 | 388,500 |
| 2024/04/08 | 3,635 | 3,675 | 3,605 | 3,640 | 128,400 |
| 2024/04/05 | 3,505 | 3,640 | 3,490 | 3,630 | 192,700 |
| 2024/04/04 | 3,655 | 3,660 | 3,520 | 3,555 | 256,300 |
| 2024/04/03 | 3,580 | 3,690 | 3,550 | 3,660 | 167,500 |
| 2024/04/02 | 3,595 | 3,705 | 3,585 | 3,605 | 186,800 |
| 2024/04/01 | 3,620 | 3,720 | 3,560 | 3,625 | 423,500 |
| 2024/03/29 | 3,555 | 3,630 | 3,535 | 3,595 | 350,500 |
| 2024/03/28 | 3,565 | 3,590 | 3,420 | 3,435 | 653,600 |
| 2024/03/27 | 3,785 | 3,850 | 3,730 | 3,810 | 330,800 |
| 2024/03/26 | 3,810 | 3,820 | 3,700 | 3,760 | 241,000 |
| 2024/03/25 | 3,860 | 3,930 | 3,830 | 3,830 | 278,100 |
| 2024/03/22 | 3,730 | 3,845 | 3,710 | 3,830 | 306,900 |
| 2024/03/21 | 3,725 | 3,755 | 3,695 | 3,720 | 276,900 |
| 2024/03/19 | 3,590 | 3,675 | 3,580 | 3,670 | 196,000 |
| 2024/03/18 | 3,580 | 3,595 | 3,550 | 3,585 | 97,500 |
| 2024/03/15 | 3,535 | 3,565 | 3,520 | 3,545 | 143,800 |
| 2024/03/14 | 3,530 | 3,550 | 3,490 | 3,550 | 65,400 |
| 2024/03/13 | 3,560 | 3,560 | 3,485 | 3,500 | 95,100 |
| 2024/03/12 | 3,480 | 3,525 | 3,435 | 3,520 | 122,500 |
| 2024/03/11 | 3,515 | 3,545 | 3,450 | 3,495 | 228,900 |
| 2024/03/08 | 3,565 | 3,590 | 3,540 | 3,575 | 102,600 |
| 2024/03/07 | 3,635 | 3,650 | 3,580 | 3,585 | 117,800 |
| 2024/03/06 | 3,550 | 3,645 | 3,525 | 3,625 | 143,900 |
| 2024/03/05 | 3,550 | 3,585 | 3,510 | 3,565 | 127,100 |
| 2024/03/04 | 3,620 | 3,630 | 3,550 | 3,560 | 147,300 |
| 2024/03/01 | 3,680 | 3,715 | 3,540 | 3,580 | 253,900 |
| 2024/02/29 | 3,735 | 3,775 | 3,620 | 3,620 | 578,500 |
| 2024/02/28 | 3,585 | 3,770 | 3,570 | 3,720 | 401,600 |
| 2024/02/27 | 3,495 | 3,605 | 3,495 | 3,595 | 260,900 |
| 2024/02/26 | 3,490 | 3,490 | 3,450 | 3,480 | 147,100 |
| 2024/02/22 | 3,480 | 3,480 | 3,430 | 3,460 | 98,200 |
| 2024/02/21 | 3,485 | 3,495 | 3,430 | 3,445 | 106,700 |
| 2024/02/20 | 3,515 | 3,515 | 3,470 | 3,485 | 118,200 |
| 2024/02/19 | 3,460 | 3,515 | 3,445 | 3,515 | 152,800 |
| 2024/02/16 | 3,435 | 3,460 | 3,405 | 3,435 | 107,500 |
| 2024/02/15 | 3,545 | 3,545 | 3,400 | 3,415 | 210,500 |
| 2024/02/14 | 3,455 | 3,555 | 3,455 | 3,500 | 191,900 |
| 2024/02/13 | 3,495 | 3,535 | 3,370 | 3,455 | 380,600 |
| 2024/02/09 | 3,450 | 3,475 | 3,420 | 3,435 | 171,300 |
| 2024/02/08 | 3,490 | 3,490 | 3,435 | 3,455 | 103,800 |
| 2024/02/07 | 3,450 | 3,490 | 3,420 | 3,450 | 184,600 |
| 2024/02/06 | 3,495 | 3,535 | 3,455 | 3,455 | 137,700 |
| 2024/02/05 | 3,510 | 3,520 | 3,465 | 3,495 | 191,800 |
| 2024/02/02 | 3,610 | 3,610 | 3,475 | 3,520 | 219,600 |
| 2024/02/01 | 3,625 | 3,655 | 3,585 | 3,585 | 135,100 |
| 2024/01/31 | 3,630 | 3,650 | 3,610 | 3,650 | 81,400 |
| 2024/01/30 | 3,640 | 3,655 | 3,615 | 3,620 | 71,300 |
| 2024/01/29 | 3,605 | 3,680 | 3,600 | 3,645 | 151,400 |
| 2024/01/26 | 3,600 | 3,640 | 3,585 | 3,595 | 124,300 |
| 2024/01/25 | 3,560 | 3,590 | 3,550 | 3,590 | 98,600 |
| 2024/01/24 | 3,590 | 3,605 | 3,555 | 3,570 | 124,700 |
| 2024/01/23 | 3,615 | 3,625 | 3,555 | 3,570 | 207,900 |
| 2024/01/22 | 3,535 | 3,650 | 3,535 | 3,635 | 232,800 |
| 2024/01/19 | 3,515 | 3,540 | 3,500 | 3,505 | 116,500 |
| 2024/01/18 | 3,495 | 3,515 | 3,470 | 3,485 | 120,000 |
| 2024/01/17 | 3,540 | 3,560 | 3,490 | 3,490 | 147,400 |
| 2024/01/16 | 3,585 | 3,590 | 3,530 | 3,540 | 104,200 |
| 2024/01/15 | 3,515 | 3,580 | 3,515 | 3,555 | 158,800 |
| 2024/01/12 | 3,515 | 3,535 | 3,460 | 3,495 | 229,700 |
| 2024/01/11 | 3,500 | 3,515 | 3,460 | 3,515 | 216,400 |
| 2024/01/10 | 3,460 | 3,515 | 3,425 | 3,480 | 248,300 |
| 2024/01/09 | 3,315 | 3,470 | 3,315 | 3,460 | 514,300 |
| 2024/01/05 | 3,300 | 3,300 | 3,260 | 3,280 | 245,300 |
| 2024/01/04 | 3,220 | 3,300 | 3,195 | 3,300 | 302,500 |