3156 (株)レスター 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
2024-12-062,4292,4382,4122,42145,1002,421
2024-12-052,4062,4292,3892,42961,0002,429
2024-12-042,4132,4132,3652,37450,9002,374
2024-12-032,3902,4392,3902,42155,2002,421
2024-12-022,3802,3902,3692,38029,4002,380
2024-11-292,3952,3952,3732,37432,6002,374
2024-11-282,3662,3902,3552,38842,3002,388
2024-11-272,4082,4082,3492,37077,2002,370
2024-11-262,4292,4392,3952,42459,3002,424
2024-11-252,4412,4442,4182,429113,7002,429
2024-11-222,4612,4912,4262,42648,6002,426
2024-11-212,4312,4582,4282,45628,8002,456
2024-11-202,4552,4722,4222,43548,9002,435
2024-11-192,5052,5192,4482,45038,3002,450
2024-11-182,4832,5182,4812,48532,3002,485
2024-11-152,5002,5212,4702,49939,2002,499
2024-11-142,4262,4992,4152,46979,3002,469
2024-11-132,5872,6182,5572,55745,3002,557
2024-11-122,6312,6382,5862,58827,7002,588
2024-11-112,6162,6262,5962,59926,0002,599
2024-11-082,6792,6942,6402,65628,2002,656
2024-11-072,6432,6802,6342,67427,5002,674
2024-11-062,6042,6602,6032,63226,0002,632
2024-11-052,6092,6262,5752,61718,7002,617
2024-11-012,6132,6242,5852,58939,0002,589
2024-10-312,6372,6622,6312,65129,9002,651
2024-10-302,6342,6662,6222,65262,1002,652
2024-10-292,6202,6412,6092,63417,2002,634
2024-10-282,5772,6302,5752,62028,4002,620
2024-10-252,6272,6402,5632,57752,6002,577
2024-10-242,6102,6272,5922,61632,4002,616
2024-10-232,6282,6452,6142,62523,3002,625
2024-10-222,6872,6912,6322,64429,0002,644
2024-10-212,7022,7062,6872,69327,0002,693
2024-10-182,7022,7172,6912,71719,6002,717
2024-10-172,7182,7322,6972,70427,6002,704
2024-10-162,7112,7582,7112,71133,2002,711
2024-10-152,7702,7882,7372,78648,5002,786
2024-10-112,7322,7552,7292,72922,8002,729
2024-10-102,7272,7452,7052,74422,8002,744
2024-10-092,7632,7632,7202,72712,7002,727
2024-10-082,7502,7502,6972,73735,4002,737
2024-10-072,7752,7802,7362,75032,8002,750
2024-10-042,7372,7582,7012,73343,2002,733
2024-10-032,7512,7612,7192,73735,8002,737
2024-10-022,7352,7492,6872,69533,6002,695
2024-10-012,7062,7542,7062,75224,3002,752
2024-09-302,6982,7312,6832,71042,4002,710
2024-09-272,8302,8662,7912,80584,4002,805
2024-09-262,7992,8342,7642,82358,1002,823
2024-09-252,7662,7822,7172,76761,8002,767
2024-09-242,8102,8142,7472,75245,3002,752
2024-09-202,7402,7642,7292,76092,0002,760
2024-09-192,6802,7252,6762,70636,7002,706
2024-09-182,6572,6682,6292,66133,4002,661
2024-09-172,6442,6632,6012,63741,2002,637
2024-09-132,6222,6382,6032,62051,2002,620
2024-09-122,6572,6742,6002,62443,2002,624
2024-09-112,6162,6482,5752,60738,3002,607
2024-09-102,6512,6792,6112,61242,7002,612
2024-09-092,5902,6692,5662,65137,9002,651
2024-09-062,7502,7602,6712,68851,2002,688
2024-09-052,7602,8202,7412,75034,9002,750
2024-09-042,8032,8552,7612,77853,6002,778
2024-09-032,8862,9292,8812,90224,8002,902
2024-09-022,9122,9262,8652,88632,7002,886
2024-08-302,8652,9152,8572,874110,3002,874
2024-08-292,8202,8802,8202,86426,1002,864
2024-08-282,8002,8452,7912,83518,1002,835
2024-08-272,8092,8552,7992,81833,9002,818
2024-08-262,8572,8692,8072,82243,8002,822
2024-08-232,8722,8882,8362,85834,7002,858
2024-08-222,9182,9182,8592,88616,0002,886
2024-08-212,8792,9112,8702,88724,9002,887
2024-08-202,9382,9382,8892,89721,0002,897
2024-08-192,9292,9822,8932,90229,7002,902
2024-08-162,9452,9502,9102,93128,8002,931
2024-08-152,8752,9142,8372,87838,5002,878
2024-08-142,9272,9272,8012,82544,9002,825
2024-08-132,7512,9262,7392,909104,9002,909
2024-08-092,6352,6642,5592,59953,1002,599
2024-08-082,5902,6612,5612,58541,3002,585
2024-08-072,5302,6722,5232,59643,0002,596
2024-08-062,3202,6002,3202,56770,8002,567
2024-08-052,5662,6092,2702,27093,1002,270
2024-08-022,8002,8282,7252,76688,7002,766
2024-08-012,9642,9642,8602,86048,3002,860
2024-07-312,9022,9882,8922,96451,5002,964
2024-07-302,9602,9812,9132,93028,8002,930
2024-07-292,9552,9872,9472,95124,4002,951
2024-07-262,9302,9712,9102,92931,6002,929
2024-07-252,9212,9332,8962,90563,1002,905
2024-07-242,9902,9982,9262,95635,3002,956
2024-07-232,9753,0102,9552,97158,4002,971
2024-07-223,0103,0102,9682,97128,9002,971
2024-07-193,0453,0603,0153,03041,9003,030
2024-07-183,1503,1503,0603,06537,2003,065
2024-07-173,2403,2703,2003,20038,6003,200
2024-07-163,2403,2553,2003,24054,7003,240
2024-07-123,1803,2153,1603,21069,2003,210
2024-07-113,2153,2353,1753,18538,4003,185
2024-07-103,1903,1903,1403,17040,3003,170
2024-07-093,1353,1803,1153,18060,0003,180
2024-07-083,1753,1753,0953,13537,2003,135
2024-07-053,2053,2053,1353,17539,2003,175
2024-07-043,1903,2303,1703,21543,8003,215
2024-07-033,1103,2053,1103,19551,3003,195
2024-07-023,1703,1703,1203,14042,5003,140
2024-07-013,1953,1953,1103,14556,1003,145
2024-06-283,2303,2303,1653,19546,0003,195
2024-06-273,2253,2603,1903,25044,8003,250
2024-06-263,2053,2453,2003,22531,2003,225
2024-06-253,2053,2353,1853,20048,9003,200
2024-06-243,2003,2353,1903,20545,9003,205
2024-06-213,1903,1953,1653,17563,7003,175
2024-06-203,1703,1853,1303,18525,9003,185
2024-06-193,1253,1503,1053,15022,1003,150
2024-06-183,1503,1903,1103,13043,0003,130
2024-06-173,1153,1303,0353,13039,9003,130
2024-06-142,9763,1152,9703,11543,0003,115
2024-06-133,0603,0752,9932,99439,9002,994
2024-06-123,0203,1203,0203,09547,8003,095
2024-06-113,0603,0953,0203,02040,9003,020
2024-06-103,0153,0602,9933,05534,8003,055
2024-06-072,9883,0102,9703,00025,0003,000
2024-06-063,0253,0302,9792,98331,1002,983
2024-06-053,0253,0252,9883,02023,2003,020
2024-06-043,0503,0653,0203,05031,5003,050
2024-06-033,0503,0903,0253,06567,5003,065
2024-05-312,9283,0402,9203,00072,4003,000
2024-05-302,8952,9342,8582,91730,7002,917
2024-05-293,0003,0052,9112,91135,0002,911
2024-05-282,9833,0552,9822,99739,9002,997
2024-05-272,8862,9932,8822,97956,7002,979
2024-05-242,8732,8982,8732,88533,5002,885
2024-05-232,9042,9242,8672,91741,2002,917
2024-05-222,9402,9422,8852,90035,6002,900
2024-05-212,9222,9552,9212,95022,8002,950
2024-05-202,9132,9482,9132,92227,2002,922
2024-05-172,8582,9292,8582,92928,2002,929
2024-05-162,9452,9462,8702,88045,5002,880
2024-05-152,9992,9992,9232,96234,8002,962
2024-05-142,9603,0052,9382,99161,0002,991
2024-05-132,9393,0102,9102,93869,0002,938
2024-05-102,9202,9262,8802,90228,3002,902
2024-05-092,9302,9382,9072,92321,5002,923
2024-05-082,9212,9492,9132,93015,1002,930
2024-05-072,9502,9502,9052,92921,6002,929
2024-05-022,9272,9372,9042,91913,7002,919
2024-05-012,9802,9962,9392,94716,2002,947
2024-04-302,9653,0252,9402,99743,2002,997
2024-04-262,8862,9352,8662,92230,7002,922
2024-04-252,9262,9272,8752,88653,1002,886
2024-04-242,9112,9442,9032,92627,6002,926
2024-04-232,9002,9102,8762,88030,2002,880
2024-04-222,8772,9242,8582,90042,1002,900
2024-04-192,8962,9252,8012,85460,9002,854
2024-04-182,9112,9332,8852,92627,1002,926
2024-04-172,9162,9282,8612,89527,9002,895
2024-04-162,9562,9562,8992,90832,8002,908
2024-04-152,9782,9852,9512,98227,6002,982
2024-04-122,9953,0252,9782,97833,0002,978
2024-04-112,9342,9772,9252,96616,7002,966
2024-04-102,9672,9832,9452,96919,4002,969
2024-04-092,9102,9592,9102,94227,7002,942
2024-04-082,9142,9182,8782,90626,4002,906
2024-04-052,8882,9222,8752,90827,4002,908
2024-04-042,9322,9522,9082,91226,9002,912
2024-04-032,9192,9532,8952,92237,2002,922
2024-04-023,0253,0252,9232,93731,7002,937
2024-04-013,0353,0553,0003,00527,4003,005
2024-03-293,0053,0503,0003,03524,0003,035
2024-03-283,0253,0603,0053,02049,9003,020
2024-03-273,1103,1603,0953,09561,5003,095
2024-03-263,0103,1053,0103,09578,1003,095
2024-03-253,0353,0653,0103,02072,8003,020
2024-03-222,9633,0302,9463,025117,6003,025
2024-03-212,9432,9742,9322,93246,2002,932
2024-03-192,9102,9342,8952,91832,4002,918
2024-03-182,9192,9432,9142,91442,1002,914
2024-03-152,8822,9572,8802,91993,4002,919
2024-03-142,8872,8922,8482,88221,4002,882
2024-03-132,9342,9342,8632,87533,7002,875
2024-03-122,8592,8982,8192,88441,1002,884
2024-03-112,9112,9302,8572,88849,4002,888
2024-03-082,9102,9832,9012,96150,7002,961
2024-03-072,9522,9682,9172,93739,5002,937
2024-03-062,9082,9682,8932,95037,3002,950
2024-03-052,9302,9452,8952,93851,2002,938
2024-03-043,0303,0552,9452,94560,6002,945
2024-03-013,0603,0653,0103,01032,3003,010
2024-02-293,0053,0452,9953,04044,4003,040
2024-02-283,0253,0603,0053,01545,1003,015
2024-02-273,0503,0653,0103,02545,7003,025
2024-02-263,0303,0453,0003,03051,5003,030
2024-02-223,0053,0152,9583,01555,0003,015
2024-02-212,9603,0002,9312,94540,3002,945
2024-02-202,9652,9942,9602,97132,4002,971
2024-02-193,0303,0302,9422,99050,6002,990
2024-02-162,9003,0252,8833,000106,8003,000
2024-02-152,9042,9122,8432,86675,9002,866
2024-02-142,9002,9352,8432,866175,3002,866
2024-02-132,9503,0252,9503,02067,6003,020
2024-02-092,9432,9752,9302,93742,0002,937
2024-02-082,9983,0052,9402,97362,4002,973
2024-02-072,9963,0252,9873,02542,5003,025
2024-02-063,0103,0302,9943,00537,9003,005
2024-02-053,0353,0353,0053,02036,4003,020
2024-02-023,0953,0953,0203,03041,7003,030
2024-02-013,0503,0853,0453,07551,8003,075
2024-01-313,0103,0953,0003,08061,2003,080
2024-01-303,0553,0553,0103,01046,7003,010
2024-01-293,0403,0903,0403,05044,5003,050
2024-01-263,0953,1003,0303,04060,7003,040
2024-01-253,0853,1203,0803,10550,6003,105
2024-01-243,1503,1503,0803,08566,0003,085
2024-01-233,2303,2303,1253,12588,0003,125
2024-01-223,1953,2503,1003,195146,5003,195
2024-01-193,1253,1703,1253,14576,9003,145
2024-01-183,0503,1453,0453,12086,7003,120
2024-01-173,2203,2253,0603,070173,6003,070
2024-01-163,2103,2403,1503,220225,6003,220
2024-01-153,0503,1753,0053,140259,3003,140
2024-01-122,8972,9052,8582,87252,4002,872
2024-01-112,8892,9002,8572,87782,1002,877
2024-01-102,8972,9092,8652,86859,1002,868
2024-01-092,8802,9072,8652,87664,4002,876
2024-01-052,8232,8442,8052,83856,2002,838
2024-01-042,7702,8082,7162,80070,4002,800

分割・併合履歴 : なし