1. HOME >
  2. 株価時系列 >
  3. 7681 >
  4. 2023年

7681 (株)レオクラン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,7612,7612,7612,7611002,761
2023-12-28---2,773-2,773
2023-12-272,7732,7732,7732,7732002,773
2023-12-262,8232,8232,7592,7981,7002,798
2023-12-252,8822,8822,7992,8492,9002,849
2023-12-222,7672,7672,7322,7322002,732
2023-12-212,7992,8252,7992,8087002,808
2023-12-202,7322,7852,7322,7853002,785
2023-12-192,7122,7122,7102,7102002,710
2023-12-18---2,727-2,727
2023-12-15---2,727-2,727
2023-12-14---2,727-2,727
2023-12-13---2,727-2,727
2023-12-122,7492,7682,7052,7278002,727
2023-12-112,8682,8682,7992,7998002,799
2023-12-08---2,718-2,718
2023-12-072,7602,7602,7182,7182002,718
2023-12-062,7832,7832,7802,7802002,780
2023-12-052,7002,7012,7002,7012002,701
2023-12-042,7502,7502,7002,7013002,701
2023-12-012,8002,8002,8002,8001002,800
2023-11-30---2,800-2,800
2023-11-29---2,800-2,800
2023-11-282,8492,8492,8002,8004002,800
2023-11-272,8002,8002,7992,7991,8002,799
2023-11-242,7302,7302,7302,7301,1002,730
2023-11-22---2,719-2,719
2023-11-21---2,719-2,719
2023-11-202,7202,7202,7192,7192002,719
2023-11-17---2,719-2,719
2023-11-162,7192,7602,7192,7197002,719
2023-11-152,7192,7542,7192,7218002,721
2023-11-14---2,721-2,721
2023-11-13---2,721-2,721
2023-11-102,7212,7212,7212,7212002,721
2023-11-092,8002,8002,7512,7512002,751
2023-11-082,7502,8002,7502,8001,7002,800
2023-11-07---2,800-2,800
2023-11-062,7212,8002,7212,8005002,800
2023-11-022,7992,7992,7992,7995002,799
2023-11-012,7012,8002,7002,8007002,800
2023-10-312,7002,7002,7002,7001002,700
2023-10-30---2,800-2,800
2023-10-272,8062,9412,8002,8001,2002,800
2023-10-262,6892,9722,6892,8065,8002,806
2023-10-252,6862,7362,6862,6901,0002,690
2023-10-242,6802,6802,6802,6801002,680
2023-10-232,6352,6352,6352,6351002,635
2023-10-20---2,633-2,633
2023-10-19---2,633-2,633
2023-10-18---2,633-2,633
2023-10-172,6652,6652,6332,6332002,633
2023-10-162,6322,6652,6312,6656002,665
2023-10-132,6802,6992,6492,6501,6002,650
2023-10-12---2,680-2,680
2023-10-11---2,680-2,680
2023-10-102,6802,6802,6802,6802002,680
2023-10-062,6842,6842,6842,6841002,684
2023-10-05---2,684-2,684
2023-10-04---2,684-2,684
2023-10-03---2,684-2,684
2023-10-022,7582,7582,6082,6845002,684
2023-09-292,7592,7592,7592,7592002,759
2023-09-28---2,760-2,760
2023-09-272,6862,8102,6862,7601,6002,760
2023-09-262,7042,7482,6882,6887002,688
2023-09-252,7992,8202,7972,7983,4002,798
2023-09-222,6292,7292,6292,7292002,729
2023-09-21---2,592-2,592
2023-09-20---2,592-2,592
2023-09-192,5912,5922,5912,5922002,592
2023-09-152,6492,6492,6032,6056002,605
2023-09-142,6492,6992,6492,6992002,699
2023-09-13---2,699-2,699
2023-09-122,6992,6992,6992,6992002,699
2023-09-112,6992,6992,6992,6991002,699
2023-09-08---2,700-2,700
2023-09-07---2,700-2,700
2023-09-06---2,700-2,700
2023-09-052,7002,7002,7002,7001002,700
2023-09-042,6052,7522,6022,7028002,702
2023-09-01---2,654-2,654
2023-08-31---2,651-2,651
2023-08-302,6952,6952,6512,6513002,651
2023-08-292,7102,7102,7102,7101002,710
2023-08-282,7102,7102,7102,7101002,710
2023-08-252,7182,7602,7182,7604002,760
2023-08-242,7752,7992,7752,7994002,799
2023-08-232,7002,7772,7002,7751,6002,775
2023-08-222,6992,6992,6992,6993002,699
2023-08-212,6992,6992,6992,6991002,699
2023-08-18---2,702-2,702
2023-08-172,7022,7022,7022,7021002,702
2023-08-162,7012,7012,7012,7013002,701
2023-08-152,7002,7002,7002,7001002,700
2023-08-142,7002,7002,7002,7001002,700
2023-08-102,7002,7002,7002,7001002,700
2023-08-092,6992,6992,6992,6991002,699
2023-08-082,6992,6992,6992,6992002,699
2023-08-072,6792,7002,6792,7002002,700
2023-08-042,7112,7792,7112,7796002,779
2023-08-03---2,760-2,760
2023-08-02---2,760-2,760
2023-08-012,7602,7602,7602,7602002,760
2023-07-312,7982,7982,7982,7981002,798
2023-07-282,7992,7992,7992,7991002,799
2023-07-27---2,799-2,799
2023-07-262,7992,7992,7992,7991002,799
2023-07-252,8002,8002,7982,7992,2002,799
2023-07-242,7792,7792,7792,7791002,779
2023-07-212,7992,7992,7992,7993002,799
2023-07-202,7502,7992,7502,7995002,799
2023-07-192,8002,8002,7502,7506002,750
2023-07-182,8002,8002,8002,8001002,800
2023-07-14---2,805-2,805
2023-07-13---2,805-2,805
2023-07-122,7502,8052,7492,8053,1002,805
2023-07-112,6752,8482,6752,7753,3002,775
2023-07-102,5252,5252,5252,5253002,525
2023-07-072,5742,5742,5252,5252002,525
2023-07-06---2,527-2,527
2023-07-052,5282,5282,5272,5272002,527
2023-07-042,5742,5742,5272,5272002,527
2023-07-03---2,575-2,575
2023-06-30---2,575-2,575
2023-06-292,5762,5762,5752,5752002,575
2023-06-282,6252,6252,5752,5756002,575
2023-06-272,6112,6112,5752,5752002,575
2023-06-262,5982,6242,5972,6221,1002,622
2023-06-232,5992,5992,5992,5991002,599
2023-06-222,5602,5602,5492,5492002,549
2023-06-212,5492,5492,5102,5103002,510
2023-06-202,5992,5992,5492,5493002,549
2023-06-192,5002,6102,4992,6106002,610
2023-06-162,5252,5252,5252,5252002,525
2023-06-152,5332,5332,5332,5332002,533
2023-06-142,5332,5332,5332,5331002,533
2023-06-13---2,533-2,533
2023-06-12---2,533-2,533
2023-06-092,5332,5332,5332,5331002,533
2023-06-082,5582,5602,5392,5397002,539
2023-06-072,5602,5602,5602,5601002,560
2023-06-062,5712,5712,5422,5605002,560
2023-06-052,5802,5802,5712,5713002,571
2023-06-022,5702,5702,5702,5701002,570
2023-06-012,5882,5882,5882,5881002,588
2023-05-312,5732,5732,5512,5583002,558
2023-05-302,5462,5462,5442,5442002,544
2023-05-292,6022,6022,5602,5602002,560
2023-05-262,5992,6492,5992,6026002,602
2023-05-252,5992,7302,5982,5993,4002,599
2023-05-242,5502,5502,5502,5503002,550
2023-05-232,5502,5942,5312,5906002,590
2023-05-222,5502,5812,5312,5815002,581
2023-05-192,5482,5722,5452,5729002,572
2023-05-182,5552,5982,5552,5986002,598
2023-05-172,5852,5852,5852,5852002,585
2023-05-162,5102,5502,5102,5501,0002,550
2023-05-15---2,526-2,526
2023-05-122,5272,5272,5262,5263002,526
2023-05-11---2,477-2,477
2023-05-102,4362,4772,4362,4772002,477
2023-05-09---2,486-2,486
2023-05-08---2,486-2,486
2023-05-02---2,486-2,486
2023-05-012,5252,5252,4862,4862002,486
2023-04-282,5952,5952,5952,5951002,595
2023-04-272,6022,6022,5982,5982002,598
2023-04-262,5922,5922,5512,5513002,551
2023-04-252,5302,5982,5302,5501,0002,550
2023-04-242,5262,5262,5262,5261002,526
2023-04-21---2,547-2,547
2023-04-20---2,547-2,547
2023-04-192,4972,5472,4972,5472002,547
2023-04-18---2,547-2,547
2023-04-172,5472,5472,5472,5471002,547
2023-04-14---2,502-2,502
2023-04-132,5102,5102,5022,5023002,502
2023-04-12---2,501-2,501
2023-04-11---2,501-2,501
2023-04-10---2,501-2,501
2023-04-07---2,501-2,501
2023-04-062,5012,5012,5012,5012002,501
2023-04-05---2,601-2,601
2023-04-04---2,601-2,601
2023-04-032,5512,6012,5512,6014002,601
2023-03-312,6512,6512,6512,6511002,651
2023-03-30---2,651-2,651
2023-03-292,6502,6512,6042,6515002,651
2023-03-282,6832,6832,6502,6503002,650
2023-03-272,6632,7432,5992,6833,1002,683
2023-03-242,6732,7532,5132,5137,9002,513
2023-03-23---2,423-2,423
2023-03-222,4232,4232,4232,4231002,423
2023-03-202,4252,4252,4232,4232002,423
2023-03-172,4742,4742,4112,4251,2002,425
2023-03-162,4522,4962,4512,4965002,496
2023-03-152,4692,5012,4512,5015002,501
2023-03-142,4002,4702,4002,4708002,470
2023-03-132,4302,4812,4302,4816002,481
2023-03-102,4802,4802,4802,4801002,480
2023-03-092,3402,5002,3392,4801,3002,480
2023-03-082,4392,4392,4392,4392002,439
2023-03-072,4392,4392,4392,4391002,439
2023-03-062,3832,4802,3832,4805002,480
2023-03-032,4332,4332,4332,4332002,433
2023-03-02---2,483-2,483
2023-03-012,4832,4832,4832,4831002,483
2023-02-282,5202,5202,4792,4831,3002,483
2023-02-272,4402,5402,4402,5212,0002,521
2023-02-242,3842,4122,3842,4122002,412
2023-02-22---2,384-2,384
2023-02-21---2,384-2,384
2023-02-20---2,384-2,384
2023-02-172,4392,4392,3812,3841,0002,384
2023-02-162,4102,5012,4012,4431,6002,443
2023-02-152,4102,4102,4102,4101002,410
2023-02-142,5192,5192,5102,5103002,510
2023-02-132,5302,5302,5302,5301002,530
2023-02-102,5392,5392,5302,5303002,530
2023-02-09---2,541-2,541
2023-02-08---2,541-2,541
2023-02-072,5392,5412,5012,5416002,541
2023-02-062,5462,5462,5462,5461002,546
2023-02-032,5502,5502,5502,5501002,550
2023-02-02---2,555-2,555
2023-02-01---2,555-2,555
2023-01-31---2,555-2,555
2023-01-302,5552,5552,5552,5552002,555
2023-01-272,5052,5052,5052,5051002,505
2023-01-262,5772,5772,5052,5056002,505
2023-01-252,6802,7182,5772,5773,3002,577
2023-01-242,5602,6382,5602,6386002,638
2023-01-232,5372,5602,5102,5605002,560
2023-01-202,4602,5102,4602,5105002,510
2023-01-192,4242,4612,4232,4618002,461
2023-01-182,4292,4502,4292,4501,1002,450
2023-01-17---2,479-2,479
2023-01-162,4892,5922,4692,4792,1002,479
2023-01-132,5252,5252,4672,4757002,475
2023-01-122,5542,5952,5452,5721,8002,572
2023-01-112,5072,5072,5072,5074002,507
2023-01-10---2,600-2,600
2023-01-06---2,600-2,600
2023-01-052,7452,7452,5452,6001,1002,600
2023-01-042,7452,7452,7452,7451002,745

分割・併合履歴 ： なし