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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,927 | 2,937 | 2,904 | 2,919 | 13,700 | 2,919 |
| 2024-05-01 | 2,980 | 2,996 | 2,939 | 2,947 | 16,200 | 2,947 |
| 2024-04-30 | 2,965 | 3,025 | 2,940 | 2,997 | 43,200 | 2,997 |
| 2024-04-26 | 2,886 | 2,935 | 2,866 | 2,922 | 30,700 | 2,922 |
| 2024-04-25 | 2,926 | 2,927 | 2,875 | 2,886 | 53,100 | 2,886 |
| 2024-04-24 | 2,911 | 2,944 | 2,903 | 2,926 | 27,600 | 2,926 |
| 2024-04-23 | 2,900 | 2,910 | 2,876 | 2,880 | 30,200 | 2,880 |
| 2024-04-22 | 2,877 | 2,924 | 2,858 | 2,900 | 42,100 | 2,900 |
| 2024-04-19 | 2,896 | 2,925 | 2,801 | 2,854 | 60,900 | 2,854 |
| 2024-04-18 | 2,911 | 2,933 | 2,885 | 2,926 | 27,100 | 2,926 |
| 2024-04-17 | 2,916 | 2,928 | 2,861 | 2,895 | 27,900 | 2,895 |
| 2024-04-16 | 2,956 | 2,956 | 2,899 | 2,908 | 32,800 | 2,908 |
| 2024-04-15 | 2,978 | 2,985 | 2,951 | 2,982 | 27,600 | 2,982 |
| 2024-04-12 | 2,995 | 3,025 | 2,978 | 2,978 | 33,000 | 2,978 |
| 2024-04-11 | 2,934 | 2,977 | 2,925 | 2,966 | 16,700 | 2,966 |
| 2024-04-10 | 2,967 | 2,983 | 2,945 | 2,969 | 19,400 | 2,969 |
| 2024-04-09 | 2,910 | 2,959 | 2,910 | 2,942 | 27,700 | 2,942 |
| 2024-04-08 | 2,914 | 2,918 | 2,878 | 2,906 | 26,400 | 2,906 |
| 2024-04-05 | 2,888 | 2,922 | 2,875 | 2,908 | 27,400 | 2,908 |
| 2024-04-04 | 2,932 | 2,952 | 2,908 | 2,912 | 26,900 | 2,912 |
| 2024-04-03 | 2,919 | 2,953 | 2,895 | 2,922 | 37,200 | 2,922 |
| 2024-04-02 | 3,025 | 3,025 | 2,923 | 2,937 | 31,700 | 2,937 |
| 2024-04-01 | 3,035 | 3,055 | 3,000 | 3,005 | 27,400 | 3,005 |
| 2024-03-29 | 3,005 | 3,050 | 3,000 | 3,035 | 24,000 | 3,035 |
| 2024-03-28 | 3,025 | 3,060 | 3,005 | 3,020 | 49,900 | 3,020 |
| 2024-03-27 | 3,110 | 3,160 | 3,095 | 3,095 | 61,500 | 3,095 |
| 2024-03-26 | 3,010 | 3,105 | 3,010 | 3,095 | 78,100 | 3,095 |
| 2024-03-25 | 3,035 | 3,065 | 3,010 | 3,020 | 72,800 | 3,020 |
| 2024-03-22 | 2,963 | 3,030 | 2,946 | 3,025 | 117,600 | 3,025 |
| 2024-03-21 | 2,943 | 2,974 | 2,932 | 2,932 | 46,200 | 2,932 |
| 2024-03-19 | 2,910 | 2,934 | 2,895 | 2,918 | 32,400 | 2,918 |
| 2024-03-18 | 2,919 | 2,943 | 2,914 | 2,914 | 42,100 | 2,914 |
| 2024-03-15 | 2,882 | 2,957 | 2,880 | 2,919 | 93,400 | 2,919 |
| 2024-03-14 | 2,887 | 2,892 | 2,848 | 2,882 | 21,400 | 2,882 |
| 2024-03-13 | 2,934 | 2,934 | 2,863 | 2,875 | 33,700 | 2,875 |
| 2024-03-12 | 2,859 | 2,898 | 2,819 | 2,884 | 41,100 | 2,884 |
| 2024-03-11 | 2,911 | 2,930 | 2,857 | 2,888 | 49,400 | 2,888 |
| 2024-03-08 | 2,910 | 2,983 | 2,901 | 2,961 | 50,700 | 2,961 |
| 2024-03-07 | 2,952 | 2,968 | 2,917 | 2,937 | 39,500 | 2,937 |
| 2024-03-06 | 2,908 | 2,968 | 2,893 | 2,950 | 37,300 | 2,950 |
| 2024-03-05 | 2,930 | 2,945 | 2,895 | 2,938 | 51,200 | 2,938 |
| 2024-03-04 | 3,030 | 3,055 | 2,945 | 2,945 | 60,600 | 2,945 |
| 2024-03-01 | 3,060 | 3,065 | 3,010 | 3,010 | 32,300 | 3,010 |
| 2024-02-29 | 3,005 | 3,045 | 2,995 | 3,040 | 44,400 | 3,040 |
| 2024-02-28 | 3,025 | 3,060 | 3,005 | 3,015 | 45,100 | 3,015 |
| 2024-02-27 | 3,050 | 3,065 | 3,010 | 3,025 | 45,700 | 3,025 |
| 2024-02-26 | 3,030 | 3,045 | 3,000 | 3,030 | 51,500 | 3,030 |
| 2024-02-22 | 3,005 | 3,015 | 2,958 | 3,015 | 55,000 | 3,015 |
| 2024-02-21 | 2,960 | 3,000 | 2,931 | 2,945 | 40,300 | 2,945 |
| 2024-02-20 | 2,965 | 2,994 | 2,960 | 2,971 | 32,400 | 2,971 |
| 2024-02-19 | 3,030 | 3,030 | 2,942 | 2,990 | 50,600 | 2,990 |
| 2024-02-16 | 2,900 | 3,025 | 2,883 | 3,000 | 106,800 | 3,000 |
| 2024-02-15 | 2,904 | 2,912 | 2,843 | 2,866 | 75,900 | 2,866 |
| 2024-02-14 | 2,900 | 2,935 | 2,843 | 2,866 | 175,300 | 2,866 |
| 2024-02-13 | 2,950 | 3,025 | 2,950 | 3,020 | 67,600 | 3,020 |
| 2024-02-09 | 2,943 | 2,975 | 2,930 | 2,937 | 42,000 | 2,937 |
| 2024-02-08 | 2,998 | 3,005 | 2,940 | 2,973 | 62,400 | 2,973 |
| 2024-02-07 | 2,996 | 3,025 | 2,987 | 3,025 | 42,500 | 3,025 |
| 2024-02-06 | 3,010 | 3,030 | 2,994 | 3,005 | 37,900 | 3,005 |
| 2024-02-05 | 3,035 | 3,035 | 3,005 | 3,020 | 36,400 | 3,020 |
| 2024-02-02 | 3,095 | 3,095 | 3,020 | 3,030 | 41,700 | 3,030 |
| 2024-02-01 | 3,050 | 3,085 | 3,045 | 3,075 | 51,800 | 3,075 |
| 2024-01-31 | 3,010 | 3,095 | 3,000 | 3,080 | 61,200 | 3,080 |
| 2024-01-30 | 3,055 | 3,055 | 3,010 | 3,010 | 46,700 | 3,010 |
| 2024-01-29 | 3,040 | 3,090 | 3,040 | 3,050 | 44,500 | 3,050 |
| 2024-01-26 | 3,095 | 3,100 | 3,030 | 3,040 | 60,700 | 3,040 |
| 2024-01-25 | 3,085 | 3,120 | 3,080 | 3,105 | 50,600 | 3,105 |
| 2024-01-24 | 3,150 | 3,150 | 3,080 | 3,085 | 66,000 | 3,085 |
| 2024-01-23 | 3,230 | 3,230 | 3,125 | 3,125 | 88,000 | 3,125 |
| 2024-01-22 | 3,195 | 3,250 | 3,100 | 3,195 | 146,500 | 3,195 |
| 2024-01-19 | 3,125 | 3,170 | 3,125 | 3,145 | 76,900 | 3,145 |
| 2024-01-18 | 3,050 | 3,145 | 3,045 | 3,120 | 86,700 | 3,120 |
| 2024-01-17 | 3,220 | 3,225 | 3,060 | 3,070 | 173,600 | 3,070 |
| 2024-01-16 | 3,210 | 3,240 | 3,150 | 3,220 | 225,600 | 3,220 |
| 2024-01-15 | 3,050 | 3,175 | 3,005 | 3,140 | 259,300 | 3,140 |
| 2024-01-12 | 2,897 | 2,905 | 2,858 | 2,872 | 52,400 | 2,872 |
| 2024-01-11 | 2,889 | 2,900 | 2,857 | 2,877 | 82,100 | 2,877 |
| 2024-01-10 | 2,897 | 2,909 | 2,865 | 2,868 | 59,100 | 2,868 |
| 2024-01-09 | 2,880 | 2,907 | 2,865 | 2,876 | 64,400 | 2,876 |
| 2024-01-05 | 2,823 | 2,844 | 2,805 | 2,838 | 56,200 | 2,838 |
| 2024-01-04 | 2,770 | 2,808 | 2,716 | 2,800 | 70,400 | 2,800 |
分割・併合履歴 ： なし
