3156 (株)レスター の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 2,527 | 2,571 | 2,523 | 2,543 | 37,400 | 2,543 |
| 2025-07-08 | 2,496 | 2,524 | 2,490 | 2,520 | 36,400 | 2,520 |
| 2025-07-07 | 2,521 | 2,526 | 2,486 | 2,496 | 34,300 | 2,496 |
| 2025-07-04 | 2,555 | 2,560 | 2,515 | 2,521 | 26,400 | 2,521 |
| 2025-07-03 | 2,527 | 2,558 | 2,527 | 2,546 | 41,900 | 2,546 |
| 2025-07-02 | 2,485 | 2,546 | 2,484 | 2,515 | 29,900 | 2,515 |
| 2025-07-01 | 2,533 | 2,540 | 2,515 | 2,523 | 42,900 | 2,523 |
| 2025-06-30 | 2,554 | 2,594 | 2,546 | 2,554 | 73,100 | 2,554 |
| 2025-06-27 | 2,530 | 2,555 | 2,516 | 2,540 | 62,500 | 2,540 |
| 2025-06-26 | 2,445 | 2,523 | 2,445 | 2,511 | 70,700 | 2,511 |
| 2025-06-25 | 2,469 | 2,472 | 2,407 | 2,436 | 85,500 | 2,436 |
| 2025-06-24 | 2,407 | 2,421 | 2,390 | 2,421 | 51,200 | 2,421 |
| 2025-06-23 | 2,405 | 2,415 | 2,391 | 2,399 | 49,800 | 2,399 |
| 2025-06-20 | 2,440 | 2,455 | 2,381 | 2,381 | 110,200 | 2,381 |
| 2025-06-19 | 2,466 | 2,477 | 2,441 | 2,453 | 18,700 | 2,453 |
| 2025-06-18 | 2,467 | 2,480 | 2,463 | 2,463 | 22,600 | 2,463 |
| 2025-06-17 | 2,474 | 2,489 | 2,467 | 2,474 | 20,100 | 2,474 |
| 2025-06-16 | 2,465 | 2,485 | 2,455 | 2,470 | 28,900 | 2,470 |
| 2025-06-13 | 2,481 | 2,481 | 2,437 | 2,452 | 40,000 | 2,452 |
| 2025-06-12 | 2,496 | 2,497 | 2,472 | 2,487 | 28,400 | 2,487 |
| 2025-06-11 | 2,470 | 2,510 | 2,467 | 2,506 | 50,300 | 2,506 |
| 2025-06-10 | 2,487 | 2,520 | 2,462 | 2,470 | 44,200 | 2,470 |
| 2025-06-09 | 2,486 | 2,520 | 2,482 | 2,489 | 35,200 | 2,489 |
| 2025-06-06 | 2,478 | 2,516 | 2,471 | 2,493 | 43,500 | 2,493 |
| 2025-06-05 | 2,460 | 2,497 | 2,460 | 2,472 | 27,200 | 2,472 |
| 2025-06-04 | 2,450 | 2,504 | 2,450 | 2,483 | 50,200 | 2,483 |
| 2025-06-03 | 2,466 | 2,499 | 2,441 | 2,445 | 42,900 | 2,445 |
| 2025-06-02 | 2,460 | 2,521 | 2,460 | 2,487 | 98,400 | 2,487 |
| 2025-05-30 | 2,361 | 2,482 | 2,356 | 2,482 | 145,000 | 2,482 |
| 2025-05-29 | 2,376 | 2,404 | 2,376 | 2,400 | 28,200 | 2,400 |
| 2025-05-28 | 2,391 | 2,409 | 2,376 | 2,376 | 46,000 | 2,376 |
| 2025-05-27 | 2,352 | 2,375 | 2,349 | 2,370 | 25,100 | 2,370 |
| 2025-05-26 | 2,329 | 2,362 | 2,307 | 2,349 | 41,700 | 2,349 |
| 2025-05-23 | 2,294 | 2,348 | 2,274 | 2,326 | 68,800 | 2,326 |
| 2025-05-22 | 2,296 | 2,296 | 2,261 | 2,283 | 31,700 | 2,283 |
| 2025-05-21 | 2,324 | 2,329 | 2,298 | 2,303 | 27,400 | 2,303 |
| 2025-05-20 | 2,353 | 2,367 | 2,294 | 2,307 | 44,200 | 2,307 |
| 2025-05-19 | 2,360 | 2,399 | 2,339 | 2,353 | 46,500 | 2,353 |
| 2025-05-16 | 2,330 | 2,335 | 2,293 | 2,335 | 34,800 | 2,335 |
| 2025-05-15 | 2,394 | 2,405 | 2,303 | 2,342 | 77,500 | 2,342 |
| 2025-05-14 | 2,322 | 2,344 | 2,300 | 2,328 | 45,900 | 2,328 |
| 2025-05-13 | 2,352 | 2,365 | 2,318 | 2,319 | 35,200 | 2,319 |
| 2025-05-12 | 2,292 | 2,354 | 2,276 | 2,350 | 83,700 | 2,350 |
| 2025-05-09 | 2,247 | 2,314 | 2,191 | 2,291 | 131,700 | 2,291 |
| 2025-05-08 | 2,250 | 2,261 | 2,200 | 2,222 | 68,800 | 2,222 |
| 2025-05-07 | 2,220 | 2,290 | 2,199 | 2,250 | 88,200 | 2,250 |
| 2025-05-02 | 2,255 | 2,262 | 2,211 | 2,216 | 20,600 | 2,216 |
| 2025-05-01 | 2,235 | 2,247 | 2,215 | 2,244 | 29,600 | 2,244 |
| 2025-04-30 | 2,250 | 2,250 | 2,206 | 2,235 | 34,400 | 2,235 |
| 2025-04-28 | 2,235 | 2,249 | 2,215 | 2,235 | 28,700 | 2,235 |
| 2025-04-25 | 2,204 | 2,236 | 2,202 | 2,219 | 40,400 | 2,219 |
| 2025-04-24 | 2,171 | 2,194 | 2,170 | 2,175 | 25,200 | 2,175 |
| 2025-04-23 | 2,175 | 2,186 | 2,155 | 2,164 | 27,200 | 2,164 |
| 2025-04-22 | 2,111 | 2,144 | 2,111 | 2,143 | 14,600 | 2,143 |
| 2025-04-21 | 2,144 | 2,149 | 2,108 | 2,124 | 21,700 | 2,124 |
| 2025-04-18 | 2,118 | 2,154 | 2,118 | 2,154 | 19,000 | 2,154 |
| 2025-04-17 | 2,074 | 2,113 | 2,068 | 2,101 | 19,500 | 2,101 |
| 2025-04-16 | 2,111 | 2,126 | 2,083 | 2,105 | 32,500 | 2,105 |
| 2025-04-15 | 2,101 | 2,112 | 2,088 | 2,101 | 34,600 | 2,101 |
| 2025-04-14 | 2,098 | 2,109 | 2,073 | 2,094 | 33,900 | 2,094 |
| 2025-04-11 | 1,996 | 2,053 | 1,957 | 2,048 | 41,000 | 2,048 |
| 2025-04-10 | 2,116 | 2,116 | 2,050 | 2,073 | 52,500 | 2,073 |
| 2025-04-09 | 1,997 | 2,000 | 1,905 | 1,936 | 77,600 | 1,936 |
| 2025-04-08 | 2,004 | 2,072 | 2,000 | 2,022 | 55,100 | 2,022 |
| 2025-04-07 | 1,876 | 1,944 | 1,842 | 1,914 | 90,800 | 1,914 |
| 2025-04-04 | 2,134 | 2,144 | 1,999 | 2,044 | 89,300 | 2,044 |
| 2025-04-03 | 2,177 | 2,207 | 2,162 | 2,204 | 65,200 | 2,204 |
| 2025-04-02 | 2,305 | 2,305 | 2,276 | 2,277 | 33,300 | 2,277 |
| 2025-04-01 | 2,316 | 2,316 | 2,284 | 2,284 | 47,200 | 2,284 |
| 2025-03-31 | 2,368 | 2,368 | 2,290 | 2,290 | 95,600 | 2,290 |
| 2025-03-28 | 2,431 | 2,443 | 2,395 | 2,399 | 75,700 | 2,399 |
| 2025-03-27 | 2,481 | 2,508 | 2,475 | 2,508 | 39,500 | 2,508 |
| 2025-03-26 | 2,492 | 2,501 | 2,473 | 2,500 | 43,900 | 2,500 |
| 2025-03-25 | 2,500 | 2,500 | 2,467 | 2,491 | 31,800 | 2,491 |
| 2025-03-24 | 2,505 | 2,505 | 2,467 | 2,478 | 36,300 | 2,478 |
| 2025-03-21 | 2,495 | 2,496 | 2,477 | 2,496 | 36,100 | 2,496 |
| 2025-03-19 | 2,471 | 2,510 | 2,471 | 2,495 | 23,000 | 2,495 |
| 2025-03-18 | 2,460 | 2,488 | 2,451 | 2,473 | 28,000 | 2,473 |
| 2025-03-17 | 2,458 | 2,466 | 2,445 | 2,446 | 22,600 | 2,446 |
| 2025-03-14 | 2,420 | 2,444 | 2,420 | 2,442 | 25,100 | 2,442 |
| 2025-03-13 | 2,420 | 2,444 | 2,420 | 2,429 | 28,700 | 2,429 |
| 2025-03-12 | 2,393 | 2,428 | 2,393 | 2,427 | 29,500 | 2,427 |
| 2025-03-11 | 2,415 | 2,416 | 2,382 | 2,408 | 36,100 | 2,408 |
| 2025-03-10 | 2,457 | 2,458 | 2,415 | 2,433 | 41,500 | 2,433 |
| 2025-03-07 | 2,456 | 2,468 | 2,415 | 2,457 | 20,800 | 2,457 |
| 2025-03-06 | 2,452 | 2,490 | 2,452 | 2,467 | 31,000 | 2,467 |
| 2025-03-05 | 2,457 | 2,462 | 2,437 | 2,447 | 24,700 | 2,447 |
| 2025-03-04 | 2,417 | 2,471 | 2,401 | 2,452 | 37,400 | 2,452 |
| 2025-03-03 | 2,416 | 2,420 | 2,401 | 2,413 | 21,200 | 2,413 |
| 2025-02-28 | 2,409 | 2,410 | 2,380 | 2,385 | 43,300 | 2,385 |
| 2025-02-27 | 2,394 | 2,416 | 2,390 | 2,416 | 17,000 | 2,416 |
| 2025-02-26 | 2,403 | 2,403 | 2,360 | 2,379 | 36,000 | 2,379 |
| 2025-02-25 | 2,395 | 2,407 | 2,374 | 2,404 | 49,100 | 2,404 |
| 2025-02-21 | 2,396 | 2,412 | 2,365 | 2,383 | 45,400 | 2,383 |
| 2025-02-20 | 2,436 | 2,444 | 2,390 | 2,392 | 36,900 | 2,392 |
| 2025-02-19 | 2,449 | 2,471 | 2,439 | 2,439 | 14,500 | 2,439 |
| 2025-02-18 | 2,443 | 2,458 | 2,430 | 2,435 | 21,900 | 2,435 |
| 2025-02-17 | 2,479 | 2,490 | 2,440 | 2,440 | 21,400 | 2,440 |
| 2025-02-14 | 2,510 | 2,517 | 2,466 | 2,466 | 20,500 | 2,466 |
| 2025-02-13 | 2,525 | 2,552 | 2,510 | 2,510 | 27,800 | 2,510 |
| 2025-02-12 | 2,509 | 2,509 | 2,479 | 2,490 | 18,100 | 2,490 |
| 2025-02-10 | 2,481 | 2,499 | 2,475 | 2,484 | 25,500 | 2,484 |
| 2025-02-07 | 2,481 | 2,513 | 2,479 | 2,499 | 21,100 | 2,499 |
| 2025-02-06 | 2,460 | 2,493 | 2,460 | 2,493 | 11,900 | 2,493 |
| 2025-02-05 | 2,454 | 2,481 | 2,446 | 2,465 | 28,900 | 2,465 |
| 2025-02-04 | 2,481 | 2,495 | 2,451 | 2,454 | 21,700 | 2,454 |
| 2025-02-03 | 2,495 | 2,499 | 2,432 | 2,440 | 53,700 | 2,440 |
| 2025-01-31 | 2,517 | 2,517 | 2,498 | 2,510 | 21,600 | 2,510 |
| 2025-01-30 | 2,503 | 2,523 | 2,495 | 2,517 | 30,900 | 2,517 |
| 2025-01-29 | 2,504 | 2,527 | 2,493 | 2,515 | 27,600 | 2,515 |
| 2025-01-28 | 2,508 | 2,518 | 2,493 | 2,497 | 19,000 | 2,497 |
| 2025-01-27 | 2,481 | 2,516 | 2,471 | 2,513 | 43,900 | 2,513 |
| 2025-01-24 | 2,497 | 2,500 | 2,466 | 2,477 | 41,500 | 2,477 |
| 2025-01-23 | 2,501 | 2,501 | 2,470 | 2,483 | 30,100 | 2,483 |
| 2025-01-22 | 2,487 | 2,498 | 2,478 | 2,498 | 24,000 | 2,498 |
| 2025-01-21 | 2,484 | 2,493 | 2,459 | 2,473 | 21,000 | 2,473 |
| 2025-01-20 | 2,458 | 2,480 | 2,458 | 2,465 | 16,300 | 2,465 |
| 2025-01-17 | 2,428 | 2,450 | 2,418 | 2,433 | 22,300 | 2,433 |
| 2025-01-16 | 2,479 | 2,481 | 2,423 | 2,436 | 32,300 | 2,436 |
| 2025-01-15 | 2,499 | 2,500 | 2,462 | 2,472 | 20,800 | 2,472 |
| 2025-01-14 | 2,491 | 2,506 | 2,465 | 2,477 | 30,900 | 2,477 |
| 2025-01-10 | 2,516 | 2,516 | 2,496 | 2,506 | 23,900 | 2,506 |
| 2025-01-09 | 2,550 | 2,550 | 2,506 | 2,516 | 32,800 | 2,516 |
| 2025-01-08 | 2,564 | 2,582 | 2,546 | 2,555 | 33,700 | 2,555 |
| 2025-01-07 | 2,593 | 2,594 | 2,560 | 2,590 | 33,100 | 2,590 |
| 2025-01-06 | 2,618 | 2,618 | 2,561 | 2,567 | 51,100 | 2,567 |
分割・併合履歴 ： なし