1. HOME >
  2. 株価時系列 >
  3. 7681 >
  4. 2022年

7681 (株)レオクラン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,7482,7482,7482,7482002,748
2022-12-292,7502,7532,7502,7536002,753
2022-12-282,7532,7532,7532,7532002,753
2022-12-272,5992,7742,5982,7544,1002,754
2022-12-262,6092,6102,5852,5994,7002,599
2022-12-232,6002,6102,5762,6064,8002,606
2022-12-222,6112,6122,5742,6001,7002,600
2022-12-212,5612,6122,5602,6121,2002,612
2022-12-202,6042,6042,5502,5781,6002,578
2022-12-192,4602,6542,4602,5905,3002,590
2022-12-162,4602,4602,4602,4602002,460
2022-12-152,5402,5402,4512,5001,9002,500
2022-12-142,4752,5652,4342,5556,2002,555
2022-12-132,3702,4702,3692,4676,0002,467
2022-12-122,2832,3982,2832,3595,5002,359
2022-12-092,1772,1772,1772,1772002,177
2022-12-082,2272,2272,2272,2272002,227
2022-12-072,2502,2992,2502,2741,7002,274
2022-12-062,2502,2502,2502,2503002,250
2022-12-052,2662,2662,2642,2643002,264
2022-12-022,2662,2662,2192,2575002,257
2022-12-01---2,267-2,267
2022-11-30---2,267-2,267
2022-11-292,2722,2892,2182,2671,2002,267
2022-11-282,2452,2892,2192,2743,1002,274
2022-11-252,1982,3082,1952,2803,7002,280
2022-11-242,1472,1792,1292,15510,3002,155
2022-11-222,0242,0422,0192,0203,2002,020
2022-11-212,0472,0492,0132,0443,6002,044
2022-11-181,9922,0141,9922,0141,0002,014
2022-11-171,9922,0151,9892,0152,3002,015
2022-11-162,0202,0201,9921,9922,1001,992
2022-11-152,1452,1452,0212,0214,3002,021
2022-11-142,1852,2412,1852,1951,2002,195
2022-11-112,1772,1772,1532,1557002,155
2022-11-102,1662,1772,1652,1775002,177
2022-11-092,2212,2212,1652,1802,2002,180
2022-11-082,2402,2402,2252,2252002,225
2022-11-072,2012,2162,1672,2161,8002,216
2022-11-04---2,240-2,240
2022-11-022,2012,2402,2012,2404002,240
2022-11-012,2822,2822,2352,2357002,235
2022-10-31---2,282-2,282
2022-10-28---2,282-2,282
2022-10-27---2,282-2,282
2022-10-26---2,282-2,282
2022-10-252,2822,2822,2822,2822002,282
2022-10-242,3222,3232,2732,2733002,273
2022-10-212,3122,3122,3122,3121002,312
2022-10-202,2802,2802,2802,2801002,280
2022-10-192,3332,3332,3302,3302002,330
2022-10-18---2,334-2,334
2022-10-172,3342,3342,3342,3341,0002,334
2022-10-142,3342,3342,3342,3342002,334
2022-10-132,3442,3442,3442,3442002,344
2022-10-122,3492,3492,3492,3491002,349
2022-10-112,3192,3192,3102,3101,0002,310
2022-10-072,2512,3192,2512,3194002,319
2022-10-062,2672,2672,2672,2672002,267
2022-10-05---2,250-2,250
2022-10-042,2502,2502,2502,2501002,250
2022-10-03---2,300-2,300
2022-09-302,3152,3152,2582,3001,0002,300
2022-09-292,3792,3792,3292,3504002,350
2022-09-282,3002,3122,2812,2815002,281
2022-09-27---2,300-2,300
2022-09-262,3382,3382,3002,3001,0002,300
2022-09-222,3012,3492,3012,3492002,349
2022-09-212,3112,3112,3002,3113,8002,311
2022-09-20---2,340-2,340
2022-09-162,3062,3402,3062,3402002,340
2022-09-152,3392,3432,3392,3428002,342
2022-09-142,3062,3412,3032,3401,0002,340
2022-09-132,2992,3422,2962,3421,9002,342
2022-09-122,3102,3272,3002,3209002,320
2022-09-092,2712,3132,2712,2818002,281
2022-09-082,2602,3052,2302,3051,2002,305
2022-09-072,2982,2982,2562,2609002,260
2022-09-062,3302,3312,2982,3001,3002,300
2022-09-052,3252,3252,2972,3103,8002,310
2022-09-022,4002,7002,3472,34720,6002,347
2022-09-012,4532,4532,4062,4061,2002,406
2022-08-312,4312,4702,4312,4703002,470
2022-08-302,4472,4472,4332,4333002,433
2022-08-292,5002,5002,4242,4441,1002,444
2022-08-262,5112,5112,5112,5111002,511
2022-08-252,5012,5012,5012,5013002,501
2022-08-242,5032,5032,5002,5001,4002,500
2022-08-232,5302,5302,5262,5269002,526
2022-08-222,5132,5482,5022,5406002,540
2022-08-19---2,513-2,513
2022-08-182,5132,5132,5132,5131002,513
2022-08-172,5222,5222,5202,5203002,520
2022-08-162,5552,5552,5212,5213002,521
2022-08-152,5832,5832,5022,5422,3002,542
2022-08-122,5492,5702,5492,5705002,570
2022-08-102,5342,5512,5342,5516002,551
2022-08-092,5452,5452,4912,5333,0002,533
2022-08-082,5542,5552,5502,5505002,550
2022-08-052,5162,5482,5162,5486002,548
2022-08-042,5482,5482,5482,5481002,548
2022-08-03---2,549-2,549
2022-08-022,5482,5492,5172,5495002,549
2022-08-012,5472,5532,5402,5511,2002,551
2022-07-292,5502,5762,5462,5541,1002,554
2022-07-282,5802,5802,5802,5802002,580
2022-07-27---2,578-2,578
2022-07-262,5602,5782,5602,5782002,578
2022-07-252,5982,5992,5652,5697002,569
2022-07-222,5502,6002,5502,5981,2002,598
2022-07-212,5532,5532,5532,5531002,553
2022-07-202,5542,5542,5542,5542002,554
2022-07-192,5782,5802,5662,5805002,580
2022-07-152,5992,5992,5992,5991002,599
2022-07-142,5892,5902,5892,5903002,590
2022-07-132,6002,6002,5902,5903002,590
2022-07-122,6472,6472,6022,6026002,602
2022-07-112,6432,6432,6012,6016002,601
2022-07-08---2,612-2,612
2022-07-072,5762,6122,5622,6121,2002,612
2022-07-062,5652,5892,5652,5892002,589
2022-07-052,6742,6742,6132,6132002,613
2022-07-042,6742,6742,6742,6745002,674
2022-07-012,7792,7792,6792,7749002,774
2022-06-302,7792,7792,7792,7791002,779
2022-06-292,7792,7792,7792,7791002,779
2022-06-282,7792,7792,7792,7791002,779
2022-06-272,7152,7992,6882,7993,1002,799
2022-06-242,5612,6162,5602,6161,5002,616
2022-06-232,5612,5612,5612,5611002,561
2022-06-222,5612,5612,5612,5611002,561
2022-06-212,5772,5772,5772,5771002,577
2022-06-202,5502,5822,4942,5821,7002,582
2022-06-172,5502,5502,5502,5501002,550
2022-06-162,5832,6332,5832,6336002,633
2022-06-152,6232,6232,6232,6231002,623
2022-06-14---2,623-2,623
2022-06-132,6232,6232,6232,6231002,623
2022-06-102,6272,6662,6252,6252,1002,625
2022-06-092,6262,6622,6252,6271,2002,627
2022-06-082,6642,6642,5802,6254,2002,625
2022-06-072,6652,6652,6652,6651002,665
2022-06-062,5992,6702,5972,6692,2002,669
2022-06-03---2,599-2,599
2022-06-022,5802,5992,5712,5991,2002,599
2022-06-012,6202,6202,6002,6151,3002,615
2022-05-312,6202,6202,6202,6201002,620
2022-05-302,6002,6472,5682,6332,1002,633
2022-05-272,6522,6582,5682,5682,9002,568
2022-05-262,6482,6582,6482,6582002,658
2022-05-252,5992,6502,5992,6481,0002,648
2022-05-242,5332,5512,5332,5513002,551
2022-05-232,5512,5512,5332,5336002,533
2022-05-202,6492,6492,4942,5527,2002,552
2022-05-192,6622,7012,6332,6511,0002,651
2022-05-182,6592,7172,6592,7013,3002,701
2022-05-172,6802,7202,6792,6795,2002,679
2022-05-162,6282,7802,6252,6806,0002,680
2022-05-132,5412,6502,5412,6505002,650
2022-05-122,5982,5982,5482,5483002,548
2022-05-112,6992,6992,6982,6983002,698
2022-05-102,6252,7282,6252,7286002,728
2022-05-092,5962,6282,5952,6281,0002,628
2022-05-062,6002,6002,5962,5963002,596
2022-05-022,5422,5422,5422,5422002,542
2022-04-282,5462,5462,5122,5123002,512
2022-04-272,5802,5802,5462,5462002,546
2022-04-262,7492,7882,5962,5985,1002,598
2022-04-252,7172,7482,6982,7471,8002,747
2022-04-222,6312,7182,6272,7181,8002,718
2022-04-212,7282,7282,6782,6782002,678
2022-04-20---2,729-2,729
2022-04-192,7432,7432,7022,7295002,729
2022-04-182,7172,7442,6662,7443,0002,744
2022-04-152,7022,7172,7022,7173002,717
2022-04-142,7302,7752,7302,7513,3002,751
2022-04-132,6992,7152,6472,6964,0002,696
2022-04-122,6992,6992,6992,6993002,699
2022-04-112,6232,7012,5732,7016002,701
2022-04-082,7232,7232,7232,7231002,723
2022-04-072,6792,7502,6782,7102,7002,710
2022-04-062,6222,6652,6222,6657002,665
2022-04-052,6162,6602,6162,6222,1002,622
2022-04-042,5782,6172,5782,6161,0002,616
2022-04-012,5782,5782,5782,5781002,578
2022-03-312,5262,5492,5262,5493,8002,549
2022-03-302,5152,5702,5092,5133,3002,513
2022-03-292,5832,6262,5652,5652,8002,565
2022-03-282,6112,6612,6112,6131,4002,613
2022-03-252,6542,6762,6272,6276,8002,627
2022-03-242,6002,6842,5772,6405,1002,640
2022-03-232,6232,6542,5812,5993,2002,599
2022-03-222,6012,6232,5902,6233,6002,623
2022-03-182,6382,6382,5682,5682002,568
2022-03-172,5602,6572,5472,6522,5002,652
2022-03-162,5642,5642,5642,5643002,564
2022-03-152,5972,6102,5492,5617002,561
2022-03-142,5782,6232,5472,5474002,547
2022-03-112,5912,6472,5472,5474,9002,547
2022-03-102,5202,5452,5202,5203002,520
2022-03-092,5002,5602,4602,5109002,510
2022-03-082,5592,5592,5082,5091,7002,509
2022-03-072,5552,5992,5552,5608002,560
2022-03-042,5662,5952,5472,5501,7002,550
2022-03-032,5012,5982,5012,5981,6002,598
2022-03-022,5362,5502,4992,4991,8002,499
2022-03-012,4612,5502,4612,5362,6002,536
2022-02-282,4312,5022,4262,4602,1002,460
2022-02-252,5802,5772,5302,5311,9002,531
2022-02-242,5802,5932,5502,5932,6002,593
2022-02-222,6042,6042,5662,5936002,593
2022-02-212,6402,6802,6402,6408002,640
2022-02-182,7132,7132,5632,6402,2002,640
2022-02-172,7222,7382,7202,7213,2002,721
2022-02-162,7612,7672,7602,7611,9002,761
2022-02-152,7112,7562,7112,7372,4002,737
2022-02-142,6662,7382,6662,7101,3002,710
2022-02-102,5302,6802,5302,6676002,667
2022-02-092,5702,5722,5702,5723002,572
2022-02-082,6002,6282,5692,5696002,569
2022-02-072,5822,6842,5822,6501,1002,650
2022-02-042,5822,5822,5822,5821002,582
2022-02-032,5822,5822,5812,5813002,581
2022-02-022,5162,6662,5162,6322,0002,632
2022-02-012,5112,5112,5112,5111002,511
2022-01-312,5412,5412,5092,5096002,509
2022-01-282,5412,5432,5412,5413002,541
2022-01-272,5502,6432,5002,6412,2002,641
2022-01-262,6062,6502,6002,6501,6002,650
2022-01-252,6322,6492,6052,6062,1002,606
2022-01-242,6672,6992,6492,6552,8002,655
2022-01-212,7182,7502,7162,7171,7002,717
2022-01-202,7502,7992,7502,7501,3002,750
2022-01-192,7682,8002,7652,8001,1002,800
2022-01-182,7892,8002,7302,7993,5002,799
2022-01-172,7592,7862,7582,7752,1002,775
2022-01-142,7502,7512,7012,7451,0002,745
2022-01-132,7382,8462,7372,8001,2002,800
2022-01-122,7452,8332,7442,7482,9002,748
2022-01-112,7502,8712,7472,7514,6002,751
2022-01-072,7022,7902,7022,7792,0002,779
2022-01-062,7002,7492,6982,7492,1002,749
2022-01-052,7502,7542,7302,7303002,730
2022-01-042,7082,7612,6582,7541,3002,754

分割・併合履歴 ： なし