7681 (株)レオクラン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,800 | 2,800 | 2,799 | 2,799 | 2,100 | 2,799 |
| 2024-04-25 | 2,800 | 2,801 | 2,800 | 2,800 | 900 | 2,800 |
| 2024-04-24 | 2,750 | 2,800 | 2,750 | 2,800 | 1,300 | 2,800 |
| 2024-04-23 | - | - | - | 2,749 | - | 2,749 |
| 2024-04-22 | - | - | - | 2,749 | - | 2,749 |
| 2024-04-19 | - | - | - | 2,749 | - | 2,749 |
| 2024-04-18 | - | - | - | 2,749 | - | 2,749 |
| 2024-04-17 | - | - | - | 2,749 | - | 2,749 |
| 2024-04-16 | - | - | - | 2,749 | - | 2,749 |
| 2024-04-15 | - | - | - | 2,749 | - | 2,749 |
| 2024-04-12 | - | - | - | 2,749 | - | 2,749 |
| 2024-04-11 | - | - | - | 2,749 | - | 2,749 |
| 2024-04-10 | - | - | - | 2,749 | - | 2,749 |
| 2024-04-09 | - | - | - | 2,749 | - | 2,749 |
| 2024-04-08 | 2,750 | 2,750 | 2,749 | 2,749 | 200 | 2,749 |
| 2024-04-05 | 2,745 | 2,745 | 2,745 | 2,745 | 200 | 2,745 |
| 2024-04-04 | 2,759 | 2,759 | 2,759 | 2,759 | 200 | 2,759 |
| 2024-04-03 | 2,800 | 2,800 | 2,783 | 2,783 | 500 | 2,783 |
| 2024-04-02 | 2,800 | 2,801 | 2,800 | 2,801 | 1,100 | 2,801 |
| 2024-04-01 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 2,800 |
| 2024-03-29 | 2,750 | 2,760 | 2,750 | 2,760 | 2,100 | 2,760 |
| 2024-03-28 | - | - | - | 2,749 | - | 2,749 |
| 2024-03-27 | 2,749 | 2,749 | 2,749 | 2,749 | 200 | 2,749 |
| 2024-03-26 | 2,749 | 2,749 | 2,749 | 2,749 | 500 | 2,749 |
| 2024-03-25 | 2,712 | 2,800 | 2,712 | 2,800 | 1,100 | 2,800 |
| 2024-03-22 | 2,699 | 2,699 | 2,699 | 2,699 | 600 | 2,699 |
| 2024-03-21 | 2,724 | 2,724 | 2,724 | 2,724 | 100 | 2,724 |
| 2024-03-19 | - | - | - | 2,774 | - | 2,774 |
| 2024-03-18 | 2,702 | 2,774 | 2,702 | 2,774 | 200 | 2,774 |
| 2024-03-15 | - | - | - | 2,752 | - | 2,752 |
| 2024-03-14 | - | - | - | 2,752 | - | 2,752 |
| 2024-03-13 | 2,752 | 2,752 | 2,752 | 2,752 | 200 | 2,752 |
| 2024-03-12 | - | - | - | 2,798 | - | 2,798 |
| 2024-03-11 | - | - | - | 2,798 | - | 2,798 |
| 2024-03-08 | 2,800 | 2,800 | 2,751 | 2,798 | 1,000 | 2,798 |
| 2024-03-07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,600 | 2,800 |
| 2024-03-06 | - | - | - | 2,800 | - | 2,800 |
| 2024-03-05 | - | - | - | 2,800 | - | 2,800 |
| 2024-03-04 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2024-03-01 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 2,800 |
| 2024-02-29 | - | - | - | 2,752 | - | 2,752 |
| 2024-02-28 | 2,752 | 2,752 | 2,752 | 2,752 | 200 | 2,752 |
| 2024-02-27 | 2,850 | 2,850 | 2,800 | 2,800 | 500 | 2,800 |
| 2024-02-26 | 2,750 | 2,880 | 2,749 | 2,880 | 2,500 | 2,880 |
| 2024-02-22 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 2,770 |
| 2024-02-21 | - | - | - | 2,670 | - | 2,670 |
| 2024-02-20 | 2,670 | 2,670 | 2,670 | 2,670 | 100 | 2,670 |
| 2024-02-19 | 2,685 | 2,685 | 2,685 | 2,685 | 100 | 2,685 |
| 2024-02-16 | - | - | - | 2,642 | - | 2,642 |
| 2024-02-15 | - | - | - | 2,642 | - | 2,642 |
| 2024-02-14 | 2,729 | 2,729 | 2,629 | 2,642 | 400 | 2,642 |
| 2024-02-13 | - | - | - | 2,729 | - | 2,729 |
| 2024-02-09 | - | - | - | 2,729 | - | 2,729 |
| 2024-02-08 | - | - | - | 2,729 | - | 2,729 |
| 2024-02-07 | - | - | - | 2,729 | - | 2,729 |
| 2024-02-06 | - | - | - | 2,729 | - | 2,729 |
| 2024-02-05 | 2,729 | 2,729 | 2,729 | 2,729 | 100 | 2,729 |
| 2024-02-02 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 2,750 |
| 2024-02-01 | - | - | - | 2,743 | - | 2,743 |
| 2024-01-31 | - | - | - | 2,743 | - | 2,743 |
| 2024-01-30 | - | - | - | 2,743 | - | 2,743 |
| 2024-01-29 | - | - | - | 2,743 | - | 2,743 |
| 2024-01-26 | 2,743 | 2,743 | 2,743 | 2,743 | 300 | 2,743 |
| 2024-01-25 | 2,800 | 2,800 | 2,793 | 2,793 | 2,200 | 2,793 |
| 2024-01-24 | 2,770 | 2,800 | 2,763 | 2,800 | 1,800 | 2,800 |
| 2024-01-23 | - | - | - | 2,747 | - | 2,747 |
| 2024-01-22 | - | - | - | 2,747 | - | 2,747 |
| 2024-01-19 | - | - | - | 2,747 | - | 2,747 |
| 2024-01-18 | - | - | - | 2,747 | - | 2,747 |
| 2024-01-17 | 2,747 | 2,747 | 2,747 | 2,747 | 100 | 2,747 |
| 2024-01-16 | 2,758 | 2,758 | 2,758 | 2,758 | 300 | 2,758 |
| 2024-01-15 | 2,758 | 2,758 | 2,758 | 2,758 | 100 | 2,758 |
| 2024-01-12 | 2,758 | 2,758 | 2,758 | 2,758 | 300 | 2,758 |
| 2024-01-11 | 2,785 | 2,785 | 2,785 | 2,785 | 300 | 2,785 |
| 2024-01-10 | 2,780 | 2,799 | 2,758 | 2,799 | 1,500 | 2,799 |
| 2024-01-09 | - | - | - | 2,760 | - | 2,760 |
| 2024-01-05 | 2,760 | 2,760 | 2,760 | 2,760 | 300 | 2,760 |
| 2024-01-04 | 2,817 | 2,817 | 2,817 | 2,817 | 100 | 2,817 |
分割・併合履歴 ： なし
