7681 (株)レオクラン の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 2,999 | 2,999 | 2,895 | 2,947 | 13,800 | 2,947 |
| 2019-12-27 | 3,040 | 3,065 | 2,959 | 2,999 | 6,600 | 2,999 |
| 2019-12-26 | 2,980 | 3,050 | 2,980 | 2,998 | 9,500 | 2,998 |
| 2019-12-25 | 3,085 | 3,135 | 2,980 | 2,980 | 23,200 | 2,980 |
| 2019-12-24 | 2,929 | 2,980 | 2,891 | 2,980 | 15,300 | 2,980 |
| 2019-12-23 | 2,945 | 2,979 | 2,901 | 2,925 | 11,000 | 2,925 |
| 2019-12-20 | 2,956 | 2,982 | 2,900 | 2,945 | 33,200 | 2,945 |
| 2019-12-19 | 3,010 | 3,025 | 2,964 | 2,969 | 19,200 | 2,969 |
| 2019-12-18 | 3,045 | 3,065 | 3,015 | 3,015 | 6,700 | 3,015 |
| 2019-12-17 | 3,065 | 3,115 | 3,030 | 3,070 | 7,000 | 3,070 |
| 2019-12-16 | 3,160 | 3,165 | 2,996 | 3,070 | 22,700 | 3,070 |
| 2019-12-13 | 3,210 | 3,235 | 3,110 | 3,160 | 22,300 | 3,160 |
| 2019-12-12 | 3,295 | 3,320 | 3,235 | 3,240 | 11,100 | 3,240 |
| 2019-12-11 | 3,270 | 3,345 | 3,270 | 3,325 | 15,500 | 3,325 |
| 2019-12-10 | 3,325 | 3,325 | 3,210 | 3,275 | 14,300 | 3,275 |
| 2019-12-09 | 3,265 | 3,325 | 3,255 | 3,305 | 13,000 | 3,305 |
| 2019-12-06 | 3,240 | 3,345 | 3,205 | 3,270 | 14,600 | 3,270 |
| 2019-12-05 | 3,410 | 3,420 | 3,265 | 3,275 | 31,200 | 3,275 |
| 2019-12-04 | 3,550 | 3,550 | 3,380 | 3,405 | 42,300 | 3,405 |
| 2019-12-03 | 3,540 | 3,635 | 3,500 | 3,550 | 21,900 | 3,550 |
| 2019-12-02 | 3,590 | 3,700 | 3,515 | 3,555 | 43,200 | 3,555 |
| 2019-11-29 | 3,630 | 3,700 | 3,415 | 3,555 | 89,500 | 3,555 |
| 2019-11-28 | 3,320 | 3,620 | 3,320 | 3,500 | 109,400 | 3,500 |
| 2019-11-27 | 3,280 | 3,305 | 3,255 | 3,265 | 11,500 | 3,265 |
| 2019-11-26 | 3,340 | 3,365 | 3,270 | 3,270 | 17,700 | 3,270 |
| 2019-11-25 | 3,190 | 3,345 | 3,175 | 3,270 | 32,500 | 3,270 |
| 2019-11-22 | 3,255 | 3,310 | 3,230 | 3,230 | 21,700 | 3,230 |
| 2019-11-21 | 3,315 | 3,385 | 3,290 | 3,310 | 18,700 | 3,310 |
| 2019-11-20 | 3,430 | 3,480 | 3,385 | 3,385 | 19,600 | 3,385 |
| 2019-11-19 | 3,350 | 3,475 | 3,300 | 3,400 | 33,400 | 3,400 |
| 2019-11-18 | 3,370 | 3,630 | 3,280 | 3,360 | 108,900 | 3,360 |
| 2019-11-15 | 3,190 | 3,390 | 3,050 | 3,360 | 241,000 | 3,360 |
| 2019-11-14 | 3,770 | 3,850 | 3,675 | 3,750 | 25,200 | 3,750 |
| 2019-11-13 | 3,930 | 3,930 | 3,755 | 3,760 | 26,600 | 3,760 |
| 2019-11-12 | 4,130 | 4,130 | 3,820 | 3,930 | 50,200 | 3,930 |
| 2019-11-11 | 4,135 | 4,235 | 4,105 | 4,130 | 18,300 | 4,130 |
| 2019-11-08 | 4,300 | 4,380 | 4,045 | 4,125 | 33,300 | 4,125 |
| 2019-11-07 | 4,120 | 4,260 | 4,070 | 4,235 | 27,400 | 4,235 |
| 2019-11-06 | 4,190 | 4,190 | 4,010 | 4,050 | 25,400 | 4,050 |
| 2019-11-05 | 4,240 | 4,250 | 4,150 | 4,160 | 16,400 | 4,160 |
| 2019-11-01 | 4,185 | 4,250 | 4,170 | 4,210 | 14,500 | 4,210 |
| 2019-10-31 | 4,330 | 4,350 | 4,205 | 4,240 | 35,200 | 4,240 |
| 2019-10-30 | 4,450 | 4,630 | 4,255 | 4,315 | 115,300 | 4,315 |
| 2019-10-29 | 4,395 | 4,470 | 4,255 | 4,440 | 68,800 | 4,440 |
| 2019-10-28 | 4,560 | 4,660 | 4,350 | 4,385 | 101,100 | 4,385 |
| 2019-10-25 | 4,865 | 4,920 | 4,500 | 4,550 | 137,500 | 4,550 |
| 2019-10-24 | 4,895 | 5,020 | 4,755 | 4,870 | 135,700 | 4,870 |
| 2019-10-23 | 4,825 | 4,965 | 4,740 | 4,920 | 270,600 | 4,920 |
| 2019-10-21 | 4,380 | 4,815 | 4,370 | 4,615 | 257,100 | 4,615 |
| 2019-10-18 | 4,270 | 4,600 | 4,225 | 4,360 | 210,100 | 4,360 |
| 2019-10-17 | 4,330 | 4,350 | 4,205 | 4,205 | 72,600 | 4,205 |
| 2019-10-16 | 4,215 | 4,380 | 4,150 | 4,285 | 137,000 | 4,285 |
| 2019-10-15 | 4,260 | 4,430 | 4,135 | 4,145 | 265,200 | 4,145 |
| 2019-10-11 | 4,640 | 4,770 | 4,320 | 4,350 | 429,100 | 4,350 |
| 2019-10-10 | 5,450 | 5,630 | 4,605 | 4,690 | 1,867,600 | 4,690 |
| 2019-10-09 | 4,535 | 5,350 | 4,420 | 5,350 | 719,100 | 5,350 |
| 2019-10-08 | 4,550 | 5,060 | 4,325 | 4,650 | 1,107,000 | 4,650 |
| 2019-10-07 | 5,130 | 5,240 | 4,350 | 4,675 | 1,556,100 | 4,675 |
| 2019-10-04 | 4,325 | 4,820 | 4,315 | 4,820 | 1,554,900 | 4,820 |
| 2019-10-03 | 4,120 | 4,120 | 4,120 | 4,120 | 26,400 | 4,120 |
| 2019-10-02 | 2,920 | 3,420 | 2,920 | 3,420 | 1,301,500 | 3,420 |
分割・併合履歴 ： なし
