1. HOME >
  2. 株価時系列 >
  3. 7681 >
  4. 2020年

7681 (株)レオクラン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,2502,2592,2502,2538002,253
2020-12-292,2332,2802,2332,2331,6002,233
2020-12-282,2812,2812,2262,2754,0002,275
2020-12-252,2672,2812,2212,2232,9002,223
2020-12-242,2802,2872,2522,2811,7002,281
2020-12-232,2002,3302,1992,2712,6002,271
2020-12-222,2762,2812,2002,2432,2002,243
2020-12-212,2232,3582,2232,2647,0002,264
2020-12-182,2312,2372,2032,2371,6002,237
2020-12-172,2192,2402,2102,2372,1002,237
2020-12-162,1952,2172,1942,2173,6002,217
2020-12-152,1862,2182,1852,1953,7002,195
2020-12-142,1992,1992,0992,1862,8002,186
2020-12-112,2392,2392,1492,1994,2002,199
2020-12-102,2042,2272,1932,2009002,200
2020-12-092,2072,2222,1792,2102,8002,210
2020-12-082,2002,2202,1992,2152,8002,215
2020-12-072,2552,2552,1892,2003,7002,200
2020-12-042,2192,2542,2192,2431,2002,243
2020-12-032,1782,2432,1772,2183,2002,218
2020-12-022,1882,2002,0722,1786,3002,178
2020-12-012,2002,2332,1722,1882,1002,188
2020-11-302,1702,2452,1642,1645,1002,164
2020-11-272,2262,2492,2112,2458002,245
2020-11-262,2252,2732,2252,2687002,268
2020-11-252,3072,3072,2162,2164,1002,216
2020-11-242,2492,2592,2262,2581,7002,258
2020-11-202,2402,2682,1672,2492,9002,249
2020-11-192,2252,2742,2212,2293,0002,229
2020-11-182,2792,2792,2072,2341,7002,234
2020-11-172,2802,3292,2502,2723,6002,272
2020-11-162,3582,4302,2612,2999,8002,299
2020-11-132,3682,3792,3412,3582,7002,358
2020-11-122,3382,3852,3062,3505,5002,350
2020-11-112,2492,3032,2212,2993,2002,299
2020-11-102,3192,3192,2522,2912,0002,291
2020-11-092,3492,3502,3012,3432,1002,343
2020-11-062,3292,3462,2942,2991,8002,299
2020-11-052,3412,3582,2942,3292,0002,329
2020-11-042,3352,3672,2902,3402,6002,340
2020-11-022,2332,3352,2332,3358002,335
2020-10-302,2062,2742,1952,2465,0002,246
2020-10-292,1592,2202,1492,2204,1002,220
2020-10-282,2102,2322,2092,2091,3002,209
2020-10-272,2022,2722,1992,2095,1002,209
2020-10-262,3282,3402,2972,3001,2002,300
2020-10-232,3272,3402,2632,2814,5002,281
2020-10-222,3992,3992,3252,3272,6002,327
2020-10-212,3412,3782,3412,3781,9002,378
2020-10-202,2952,3612,2952,3414,1002,341
2020-10-192,2842,3402,2212,29213,9002,292
2020-10-162,5022,5022,3822,3849,2002,384
2020-10-152,4462,5022,4462,5029,9002,502
2020-10-142,4922,5152,4262,4456,9002,445
2020-10-132,5272,5272,4122,4529,7002,452
2020-10-122,5302,5552,5082,5276,6002,527
2020-10-092,5832,5832,5002,5088,4002,508
2020-10-082,6492,7422,5832,58314,7002,583
2020-10-072,6032,7132,6032,64912,1002,649
2020-10-062,7982,8192,6112,63834,2002,638
2020-10-052,6322,8452,6182,811129,6002,811
2020-10-022,3902,6342,3602,48294,0002,482
2020-09-302,3702,4652,3002,38024,2002,380
2020-09-292,4472,4842,2902,30015,6002,300
2020-09-282,5102,6702,3832,44640,4002,446
2020-09-252,2202,5392,2002,53063,7002,530
2020-09-242,2302,2302,1952,2097,5002,209
2020-09-232,2102,2502,1882,2294,9002,229
2020-09-182,2152,2152,1992,2072,2002,207
2020-09-172,1842,2052,1262,2005,0002,200
2020-09-162,1842,1852,1242,1832,1002,183
2020-09-152,1802,2062,1802,1913,5002,191
2020-09-142,1502,2182,1472,1806,4002,180
2020-09-112,2002,2442,1642,1855,3002,185
2020-09-102,2292,2292,1902,2114,7002,211
2020-09-092,1842,2352,1802,19711,1002,197
2020-09-082,1802,2782,1802,18313,5002,183
2020-09-072,1362,2002,1082,18018,0002,180
2020-09-042,0102,0912,0102,0864,6002,086
2020-09-032,0072,0802,0072,07917,0002,079
2020-09-022,0102,0242,0002,0142,5002,014
2020-09-011,9932,0351,9932,0103,5002,010
2020-08-311,9592,0301,9592,0034,8002,003
2020-08-281,9701,9871,9551,9593,2001,959
2020-08-271,9602,0091,9591,9702,9001,970
2020-08-261,9961,9971,9541,9602,1001,960
2020-08-252,0602,0691,9731,9736,5001,973
2020-08-241,9032,0431,8831,97014,9001,970
2020-08-211,8411,9121,8411,8638,0001,863
2020-08-201,8001,8301,7951,8281,3001,828
2020-08-191,7841,8051,7831,7971,8001,797
2020-08-181,8021,8271,7921,7922,8001,792
2020-08-171,8081,8291,7991,7991,9001,799
2020-08-141,7851,8201,7701,8083,8001,808
2020-08-131,8071,8461,7521,78513,4001,785
2020-08-121,8831,8901,8471,8476,9001,847
2020-08-111,8901,9431,8831,8837,1001,883
2020-08-071,8711,9191,8391,85010,4001,850
2020-08-061,9011,9391,8651,8656,6001,865
2020-08-051,7921,9461,7921,91216,5001,912
2020-08-041,8241,8501,7921,7927,3001,792
2020-08-031,8131,8451,7841,8204,1001,820
2020-07-311,7441,7441,6931,6937,6001,693
2020-07-301,7731,7971,7261,7263,5001,726
2020-07-291,8381,8461,7801,7924,5001,792
2020-07-281,8081,8391,7971,8022,5001,802
2020-07-271,8501,8501,8071,8072,0001,807
2020-07-221,7951,8001,7501,8006,2001,800
2020-07-211,7181,7851,7131,77511,0001,775
2020-07-201,7201,7201,6951,6953,7001,695
2020-07-171,6971,7201,6781,6976,4001,697
2020-07-161,7001,7041,6701,6701,0001,670
2020-07-151,6731,7091,6731,6811,1001,681
2020-07-141,6841,7161,6591,6726,6001,672
2020-07-131,7171,7171,6691,6922,0001,692
2020-07-101,7141,7141,6631,6662,1001,666
2020-07-091,6901,7271,6851,7002,0001,700
2020-07-081,7011,7241,6701,6912,5001,691
2020-07-071,7291,7291,7001,7004001,700
2020-07-061,6891,7371,6891,7301,8001,730
2020-07-031,7451,7451,6701,6713,6001,671
2020-07-021,7391,7391,6711,7053,0001,705
2020-07-011,6881,7341,6801,6802,5001,680
2020-06-301,7471,7591,6701,6737,0001,673
2020-06-291,6711,7021,6581,7025,2001,702
2020-06-261,6961,7291,6551,6713,5001,671
2020-06-251,7491,7491,6961,6962,3001,696
2020-06-241,7231,7661,7201,7204,3001,720
2020-06-231,7181,7381,7111,7232,3001,723
2020-06-221,7721,7721,6931,7172,0001,717
2020-06-191,6981,7181,6901,6921,3001,692
2020-06-181,6851,7201,6611,6722,2001,672
2020-06-171,7001,7291,6811,6911,5001,691
2020-06-161,6551,7251,6511,6696,6001,669
2020-06-151,7061,7551,5751,6006,6001,600
2020-06-121,6401,7441,6401,7279,3001,727
2020-06-111,8751,8751,7771,78610,4001,786
2020-06-101,8451,8781,8451,8756,3001,875
2020-06-091,9101,9381,8001,84017,5001,840
2020-06-081,9351,9351,8901,9094,9001,909
2020-06-051,9351,9631,8501,91012,3001,910
2020-06-041,9661,9751,8281,9397,6001,939
2020-06-031,9852,0001,9521,9575,9001,957
2020-06-021,9702,0101,9661,9837,6001,983
2020-06-012,0602,0601,9511,96512,4001,965
2020-05-292,0522,1502,0522,05319,4002,053
2020-05-281,9902,0881,9902,06922,6002,069
2020-05-271,9971,9981,9101,9765,6001,976
2020-05-261,9882,0201,9611,9986,0001,998
2020-05-252,0002,0081,9601,98711,9001,987
2020-05-221,9441,9991,9211,92417,0001,924
2020-05-211,8501,9391,8501,8994,5001,899
2020-05-201,8581,8681,8251,8417,0001,841
2020-05-191,8741,8741,8001,8248,6001,824
2020-05-181,8281,8751,8281,8346,7001,834
2020-05-151,8001,8351,7771,8166,7001,816
2020-05-141,8851,8851,7751,7998,0001,799
2020-05-131,8981,9151,8851,8853,7001,885
2020-05-121,8651,9031,8501,8997,3001,899
2020-05-111,8421,8921,8151,8817,6001,881
2020-05-082,0002,0001,8251,84112,1001,841
2020-05-071,9481,9771,8551,93910,3001,939
2020-05-011,9501,9501,8501,9485,9001,948
2020-04-301,9822,0101,9691,97910,5001,979
2020-04-282,0132,0941,9661,96910,1001,969
2020-04-272,0352,0531,9612,00320,2002,003
2020-04-241,9082,1601,9082,05572,1002,055
2020-04-231,7921,8451,7921,8354,8001,835
2020-04-221,8471,8471,7641,77911,3001,779
2020-04-211,9552,0251,8191,90512,4001,905
2020-04-201,9602,0401,9482,03711,2002,037
2020-04-172,0822,0872,0012,00111,2002,001
2020-04-162,1092,1192,0802,08313,0002,083
2020-04-152,1192,1192,0702,09612,1002,096
2020-04-142,1442,1512,0622,10016,3002,100
2020-04-132,1272,2402,0992,16544,7002,165
2020-04-102,1272,1792,0562,07728,9002,077
2020-04-092,0652,2302,0032,22750,4002,227
2020-04-082,2332,2502,0362,06143,0002,061
2020-04-072,3402,4102,1812,25470,0002,254
2020-04-062,3312,6502,1312,381324,2002,381
2020-04-032,3812,3812,3812,38164,9002,381
2020-04-021,9811,9811,9811,9813,1001,981
2020-04-011,3011,5811,2621,58114,0001,581
2020-03-311,3011,3381,2491,28111,1001,281
2020-03-301,2301,4271,2151,28915,7001,289
2020-03-271,2421,2731,2401,2715,5001,271
2020-03-261,3451,3451,2301,2426,9001,242
2020-03-251,3991,4211,3151,31513,5001,315
2020-03-241,2001,3801,2001,3157,1001,315
2020-03-231,1401,2231,1401,15310,1001,153
2020-03-191,2841,3501,1701,1707,5001,170
2020-03-181,2791,4121,2561,2819,1001,281
2020-03-171,2001,2891,1351,2495,8001,249
2020-03-161,2511,2751,2001,2008,5001,200
2020-03-131,2901,2901,1181,19128,3001,191
2020-03-121,3751,4121,3001,30034,3001,300
2020-03-111,4381,4381,3051,31518,2001,315
2020-03-101,3001,4321,2681,41836,8001,418
2020-03-091,6301,6301,3601,36022,1001,360
2020-03-061,7441,7441,6301,70516,2001,705
2020-03-051,7511,7911,7011,7846,1001,784
2020-03-041,6521,8121,6521,7519,5001,751
2020-03-031,8731,8731,7191,72011,1001,720
2020-03-021,8191,8761,7421,83321,8001,833
2020-02-281,7031,7831,6551,66936,5001,669
2020-02-271,9181,9181,8011,82317,0001,823
2020-02-261,8861,9201,8301,91917,0001,919
2020-02-251,9981,9981,9201,92615,5001,926
2020-02-212,0302,0742,0142,02011,4002,020
2020-02-202,1442,1992,0502,05318,3002,053
2020-02-192,0742,0952,0582,09423,8002,094
2020-02-182,1052,2052,0102,058106,0002,058
2020-02-172,4552,4552,4552,4556,3002,455
2020-02-142,9092,9972,8372,95517,3002,955
2020-02-132,9272,9332,8862,9177,3002,917
2020-02-122,9142,9452,8212,9339,0002,933
2020-02-102,8202,8782,8132,8685,9002,868
2020-02-072,8692,8692,8002,81716,2002,817
2020-02-062,8112,8692,8112,8328,5002,832
2020-02-052,8312,8432,7712,80411,3002,804
2020-02-042,7502,8552,7272,7818,1002,781
2020-02-032,6942,8102,6852,75013,3002,750
2020-01-312,7312,8512,7212,79416,1002,794
2020-01-302,9102,9582,7102,77338,8002,773
2020-01-293,0453,0652,9112,91234,8002,912
2020-01-282,9503,0452,9443,01511,4003,015
2020-01-272,9763,0002,9103,00036,7003,000
2020-01-243,1353,1352,9923,04028,3003,040
2020-01-233,2153,2203,1053,13525,3003,135
2020-01-223,2903,3403,2553,28019,6003,280
2020-01-213,4103,4403,2853,29520,4003,295
2020-01-203,3103,4303,2453,38531,3003,385
2020-01-173,2303,3603,2303,31020,2003,310
2020-01-163,2053,3403,2053,23534,1003,235
2020-01-153,5203,5303,1903,20083,0003,200
2020-01-143,6253,6403,4503,51057,7003,510
2020-01-103,4553,5303,4003,47564,7003,475
2020-01-093,2903,4753,2553,37068,7003,370
2020-01-083,3303,3303,0453,16080,2003,160
2020-01-073,1003,3253,1003,30055,3003,300
2020-01-062,9323,0602,9323,04513,9003,045

分割・併合履歴 ： なし