3156 (株)レスターの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,038	2,045	2,015	2,030	51,500	2,030
2019-12-27	2,038	2,056	2,031	2,052	58,000	2,052
2019-12-26	2,010	2,029	2,004	2,029	57,100	2,029
2019-12-25	2,040	2,045	2,002	2,014	68,600	2,014
2019-12-24	2,000	2,031	1,996	2,027	81,400	2,027
2019-12-23	2,050	2,050	1,992	2,000	118,100	2,000
2019-12-20	1,984	2,027	1,984	2,015	107,000	2,015
2019-12-19	2,005	2,012	1,981	1,982	101,100	1,982
2019-12-18	2,030	2,035	2,014	2,022	68,400	2,022
2019-12-17	2,039	2,051	2,016	2,030	57,800	2,030
2019-12-16	2,080	2,080	2,016	2,038	115,400	2,038
2019-12-13	2,102	2,106	2,069	2,072	133,000	2,072
2019-12-12	2,096	2,100	2,056	2,070	96,100	2,070
2019-12-11	2,100	2,109	2,074	2,096	99,100	2,096
2019-12-10	2,099	2,112	2,078	2,106	77,500	2,106
2019-12-09	2,101	2,120	2,093	2,120	88,800	2,120
2019-12-06	2,073	2,093	2,055	2,092	86,400	2,092
2019-12-05	2,089	2,105	2,051	2,068	179,400	2,068
2019-12-04	2,041	2,072	2,038	2,071	111,700	2,071
2019-12-03	2,018	2,053	2,000	2,042	81,600	2,042
2019-12-02	2,010	2,044	2,010	2,036	110,200	2,036
2019-11-29	1,999	2,011	1,971	1,993	75,400	1,993
2019-11-28	2,019	2,023	1,985	2,001	76,900	2,001
2019-11-27	1,954	2,010	1,954	2,002	104,700	2,002
2019-11-26	1,967	1,986	1,948	1,968	80,200	1,968
2019-11-25	1,922	1,947	1,917	1,946	75,100	1,946
2019-11-22	1,875	1,927	1,867	1,902	94,900	1,902
2019-11-21	1,924	1,924	1,856	1,884	124,900	1,884
2019-11-20	1,950	1,965	1,924	1,926	76,900	1,926
2019-11-19	1,940	1,955	1,918	1,955	53,100	1,955
2019-11-18	1,970	1,970	1,925	1,937	92,400	1,937
2019-11-15	1,915	1,969	1,908	1,955	103,700	1,955
2019-11-14	2,020	2,029	1,908	1,918	274,500	1,918
2019-11-13	1,982	2,036	1,971	2,019	216,800	2,019
2019-11-12	1,978	1,983	1,950	1,981	103,000	1,981
2019-11-11	1,987	1,987	1,961	1,981	142,000	1,981
2019-11-08	1,939	1,980	1,931	1,961	160,900	1,961
2019-11-07	1,895	1,918	1,878	1,916	74,000	1,916
2019-11-06	1,880	1,899	1,864	1,891	73,800	1,891
2019-11-05	1,855	1,882	1,842	1,867	88,100	1,867
2019-11-01	1,830	1,843	1,823	1,831	42,400	1,831
2019-10-31	1,875	1,875	1,830	1,850	56,300	1,850
2019-10-30	1,877	1,888	1,848	1,867	104,500	1,867
2019-10-29	1,877	1,885	1,859	1,870	56,700	1,870
2019-10-28	1,878	1,884	1,848	1,866	52,400	1,866
2019-10-25	1,845	1,867	1,834	1,865	87,400	1,865
2019-10-24	1,846	1,848	1,824	1,836	41,800	1,836
2019-10-23	1,862	1,868	1,819	1,835	101,100	1,835
2019-10-21	1,828	1,847	1,820	1,840	42,900	1,840
2019-10-18	1,803	1,830	1,798	1,820	67,600	1,820
2019-10-17	1,784	1,797	1,778	1,791	55,900	1,791
2019-10-16	1,823	1,839	1,788	1,792	80,900	1,792
2019-10-15	1,820	1,826	1,797	1,800	57,800	1,800
2019-10-11	1,778	1,797	1,752	1,784	84,800	1,784
2019-10-10	1,768	1,770	1,731	1,764	40,900	1,764
2019-10-09	1,745	1,764	1,731	1,764	49,800	1,764
2019-10-08	1,727	1,764	1,706	1,763	99,900	1,763
2019-10-07	1,740	1,744	1,712	1,724	74,100	1,724
2019-10-04	1,759	1,765	1,728	1,738	70,400	1,738
2019-10-03	1,768	1,768	1,741	1,754	63,900	1,754
2019-10-02	1,774	1,811	1,766	1,806	60,100	1,806
2019-10-01	1,763	1,799	1,763	1,795	70,200	1,795
2019-09-30	1,778	1,798	1,745	1,751	84,100	1,751
2019-09-27	1,812	1,815	1,783	1,799	134,200	1,799
2019-09-26	1,823	1,862	1,823	1,838	223,400	1,838
2019-09-25	1,790	1,812	1,773	1,804	130,600	1,804
2019-09-24	1,792	1,822	1,777	1,783	143,200	1,783
2019-09-20	1,776	1,791	1,762	1,788	128,700	1,788
2019-09-19	1,744	1,772	1,738	1,758	124,500	1,758
2019-09-18	1,750	1,776	1,733	1,754	146,500	1,754
2019-09-17	1,735	1,750	1,710	1,731	127,000	1,731
2019-09-13	1,808	1,808	1,744	1,754	235,400	1,754
2019-09-12	1,817	1,829	1,790	1,790	121,500	1,790
2019-09-11	1,769	1,796	1,764	1,796	109,100	1,796
2019-09-10	1,759	1,767	1,746	1,759	79,400	1,759
2019-09-09	1,750	1,761	1,736	1,749	72,800	1,749
2019-09-06	1,708	1,758	1,704	1,749	135,600	1,749
2019-09-05	1,681	1,730	1,675	1,717	142,000	1,717
2019-09-04	1,656	1,680	1,643	1,668	61,400	1,668
2019-09-03	1,671	1,679	1,656	1,675	42,700	1,675
2019-09-02	1,670	1,695	1,665	1,671	39,600	1,671
2019-08-30	1,639	1,683	1,634	1,683	114,400	1,683
2019-08-29	1,667	1,667	1,601	1,612	90,600	1,612
2019-08-28	1,656	1,661	1,622	1,657	94,800	1,657
2019-08-27	1,691	1,692	1,648	1,650	109,200	1,650
2019-08-26	1,660	1,691	1,652	1,674	120,600	1,674
2019-08-23	1,697	1,722	1,688	1,719	110,700	1,719
2019-08-22	1,713	1,729	1,676	1,682	120,400	1,682
2019-08-21	1,683	1,698	1,670	1,693	85,900	1,693
2019-08-20	1,670	1,689	1,659	1,680	67,800	1,680
2019-08-19	1,689	1,690	1,658	1,659	96,500	1,659
2019-08-16	1,649	1,675	1,647	1,660	85,500	1,660
2019-08-15	1,620	1,660	1,590	1,649	199,500	1,649
2019-08-14	1,762	1,763	1,654	1,668	307,500	1,668
2019-08-13	1,562	1,628	1,562	1,603	116,600	1,603
2019-08-09	1,566	1,566	1,547	1,561	82,800	1,561
2019-08-08	1,552	1,568	1,543	1,555	73,400	1,555
2019-08-07	1,558	1,571	1,545	1,547	68,900	1,547
2019-08-06	1,487	1,559	1,475	1,559	152,900	1,559
2019-08-05	1,574	1,583	1,532	1,558	96,900	1,558
2019-08-02	1,630	1,639	1,578	1,592	121,700	1,592
2019-08-01	1,651	1,679	1,651	1,675	55,000	1,675
2019-07-31	1,658	1,665	1,648	1,648	60,200	1,648
2019-07-30	1,653	1,673	1,653	1,663	64,500	1,663
2019-07-29	1,681	1,681	1,646	1,653	59,800	1,653
2019-07-26	1,688	1,691	1,670	1,673	85,100	1,673
2019-07-25	1,722	1,722	1,679	1,706	116,300	1,706
2019-07-24	1,658	1,694	1,644	1,686	129,800	1,686
2019-07-23	1,590	1,641	1,590	1,629	87,900	1,629
2019-07-22	1,571	1,592	1,567	1,585	71,400	1,585
2019-07-19	1,543	1,577	1,543	1,571	72,800	1,571
2019-07-18	1,551	1,552	1,516	1,525	115,000	1,525
2019-07-17	1,571	1,585	1,551	1,569	72,900	1,569
2019-07-16	1,595	1,608	1,580	1,581	65,100	1,581
2019-07-12	1,630	1,631	1,598	1,598	74,000	1,598
2019-07-11	1,616	1,635	1,613	1,626	49,600	1,626
2019-07-10	1,612	1,628	1,598	1,612	73,900	1,612
2019-07-09	1,622	1,639	1,618	1,618	71,900	1,618
2019-07-08	1,628	1,633	1,616	1,619	60,200	1,619
2019-07-05	1,633	1,640	1,615	1,626	48,500	1,626
2019-07-04	1,613	1,640	1,612	1,635	58,800	1,635
2019-07-03	1,617	1,630	1,605	1,612	93,900	1,612
2019-07-02	1,620	1,622	1,596	1,620	98,900	1,620
2019-07-01	1,595	1,614	1,576	1,614	113,500	1,614
2019-06-28	1,551	1,580	1,547	1,555	100,900	1,555
2019-06-27	1,533	1,553	1,526	1,552	103,500	1,552
2019-06-26	1,511	1,538	1,504	1,511	91,900	1,511
2019-06-25	1,529	1,536	1,503	1,507	74,200	1,507
2019-06-24	1,509	1,512	1,489	1,507	58,100	1,507
2019-06-21	1,491	1,523	1,478	1,490	195,400	1,490
2019-06-20	1,481	1,495	1,469	1,488	112,600	1,488
2019-06-19	1,432	1,478	1,431	1,478	160,000	1,478
2019-06-18	1,448	1,455	1,412	1,412	128,500	1,412
2019-06-17	1,469	1,472	1,448	1,448	85,000	1,448
2019-06-14	1,469	1,481	1,460	1,469	69,400	1,469
2019-06-13	1,500	1,502	1,462	1,467	113,400	1,467
2019-06-12	1,530	1,536	1,521	1,522	61,400	1,522
2019-06-11	1,507	1,538	1,498	1,530	66,700	1,530
2019-06-10	1,509	1,522	1,501	1,507	90,300	1,507
2019-06-07	1,469	1,503	1,469	1,492	93,400	1,492
2019-06-06	1,508	1,515	1,466	1,466	85,000	1,466
2019-06-05	1,505	1,517	1,489	1,508	106,000	1,508
2019-06-04	1,440	1,479	1,433	1,478	112,300	1,478
2019-06-03	1,468	1,470	1,412	1,423	178,800	1,423
2019-05-31	1,506	1,518	1,486	1,494	102,000	1,494
2019-05-30	1,514	1,519	1,487	1,517	214,400	1,517
2019-05-29	1,542	1,549	1,512	1,533	126,600	1,533
2019-05-28	1,559	1,569	1,545	1,561	165,000	1,561
2019-05-27	1,551	1,567	1,531	1,550	187,600	1,550
2019-05-24	1,582	1,582	1,540	1,556	150,900	1,556
2019-05-23	1,572	1,605	1,565	1,577	170,600	1,577
2019-05-22	1,590	1,612	1,572	1,577	181,300	1,577
2019-05-21	1,565	1,589	1,549	1,573	134,500	1,573
2019-05-20	1,581	1,613	1,562	1,577	141,400	1,577
2019-05-17	1,573	1,590	1,540	1,587	167,900	1,587
2019-05-16	1,582	1,582	1,547	1,552	146,600	1,552
2019-05-15	1,591	1,602	1,549	1,601	123,200	1,601
2019-05-14	1,501	1,582	1,490	1,563	171,400	1,563
2019-05-13	1,686	1,701	1,661	1,666	77,800	1,666
2019-05-10	1,668	1,721	1,652	1,704	136,300	1,704
2019-05-09	1,716	1,722	1,668	1,668	148,100	1,668
2019-05-08	1,757	1,766	1,723	1,726	125,100	1,726
2019-05-07	1,794	1,823	1,786	1,786	117,600	1,786
2019-04-26	1,804	1,804	1,771	1,799	130,100	1,799
2019-04-25	1,824	1,827	1,804	1,818	95,400	1,818
2019-04-24	1,870	1,870	1,824	1,825	85,100	1,825
2019-04-23	1,875	1,882	1,856	1,865	67,100	1,865
2019-04-22	1,884	1,889	1,865	1,882	56,100	1,882
2019-04-19	1,890	1,903	1,875	1,881	42,700	1,881
2019-04-18	1,940	1,940	1,875	1,882	115,000	1,882
2019-04-17	1,949	1,963	1,929	1,940	65,000	1,940
2019-04-16	1,965	1,971	1,933	1,939	64,800	1,939
2019-04-15	1,980	2,027	1,979	1,988	109,300	1,988
2019-04-12	1,916	1,961	1,898	1,952	105,500	1,952
2019-04-11	1,899	1,916	1,890	1,896	54,800	1,896
2019-04-10	1,912	1,924	1,894	1,894	85,700	1,894
2019-04-09	1,910	1,935	1,910	1,931	95,700	1,931
2019-04-08	1,987	1,987	1,913	1,915	119,900	1,915
2019-04-05	2,024	2,025	1,977	1,982	129,200	1,982
2019-04-04	2,058	2,093	2,020	2,024	152,000	2,024
2019-04-03	2,068	2,097	2,053	2,063	199,600	2,063
2019-04-02	2,062	2,082	2,028	2,034	159,700	2,034
2019-04-01	2,060	2,066	2,029	2,037	82,700	2,037
2019-03-29	2,025	2,058	1,998	2,047	131,300	2,047
2019-03-28	2,008	2,038	1,966	2,027	97,800	2,027
2019-03-27	1,981	2,052	1,962	2,047	294,500	2,047
2019-03-26	1,958	2,011	1,958	1,978	246,200	1,978
2019-03-25	1,960	1,960	1,917	1,941	100,000	1,941
2019-03-22	1,943	1,984	1,939	1,983	150,900	1,983
2019-03-20	1,891	1,940	1,890	1,939	108,200	1,939
2019-03-19	1,898	1,898	1,877	1,886	89,800	1,886
2019-03-18	1,850	1,896	1,844	1,896	112,600	1,896
2019-03-15	1,837	1,852	1,821	1,822	98,500	1,822
2019-03-14	1,861	1,861	1,825	1,827	86,300	1,827
2019-03-13	1,895	1,895	1,840	1,850	111,200	1,850
2019-03-12	1,906	1,912	1,882	1,895	88,000	1,895
2019-03-11	1,884	1,897	1,857	1,874	71,500	1,874
2019-03-08	1,912	1,917	1,865	1,887	94,700	1,887
2019-03-07	1,993	1,993	1,935	1,949	81,800	1,949
2019-03-06	2,020	2,020	1,996	1,996	55,700	1,996
2019-03-05	2,026	2,027	1,999	2,017	75,400	2,017
2019-03-04	2,039	2,049	2,020	2,045	52,300	2,045
2019-03-01	2,050	2,089	2,033	2,033	76,000	2,033
2019-02-28	2,048	2,067	2,040	2,062	72,500	2,062
2019-02-27	2,047	2,075	2,043	2,069	58,700	2,069
2019-02-26	2,050	2,059	2,033	2,046	43,300	2,046
2019-02-25	2,088	2,089	2,038	2,052	53,100	2,052
2019-02-22	2,067	2,084	2,052	2,060	41,300	2,060
2019-02-21	2,078	2,078	2,047	2,075	77,800	2,075
2019-02-20	2,082	2,100	2,052	2,054	38,900	2,054
2019-02-19	2,058	2,089	2,046	2,083	59,500	2,083
2019-02-18	2,040	2,065	2,030	2,045	36,200	2,045
2019-02-15	2,020	2,028	1,992	2,017	37,600	2,017
2019-02-14	2,044	2,061	2,025	2,032	69,100	2,032
2019-02-13	2,012	2,058	1,988	2,054	74,400	2,054
2019-02-12	1,939	1,992	1,921	1,987	74,300	1,987
2019-02-08	1,933	1,962	1,904	1,921	113,400	1,921
2019-02-07	2,004	2,020	1,966	2,003	67,600	2,003
2019-02-06	2,031	2,031	1,989	2,004	57,500	2,004
2019-02-05	2,008	2,041	1,994	2,038	78,600	2,038
2019-02-04	1,943	2,012	1,933	1,995	79,900	1,995
2019-02-01	1,926	1,970	1,918	1,930	92,200	1,930
2019-01-31	1,930	1,945	1,904	1,918	82,900	1,918
2019-01-30	1,970	1,979	1,921	1,921	63,300	1,921
2019-01-29	1,980	1,986	1,939	1,974	91,300	1,974
2019-01-28	2,011	2,017	1,980	1,984	45,000	1,984
2019-01-25	2,007	2,042	1,977	1,993	81,600	1,993
2019-01-24	1,953	2,001	1,905	1,994	89,600	1,994
2019-01-23	1,933	1,984	1,913	1,951	69,900	1,951
2019-01-22	1,981	1,984	1,949	1,963	82,100	1,963
2019-01-21	1,950	1,998	1,945	1,968	94,400	1,968
2019-01-18	1,942	1,948	1,898	1,909	59,000	1,909
2019-01-17	1,959	1,959	1,884	1,911	78,200	1,911
2019-01-16	1,865	1,910	1,853	1,888	72,400	1,888
2019-01-15	1,809	1,868	1,781	1,854	78,200	1,854
2019-01-11	1,813	1,843	1,769	1,804	97,400	1,804
2019-01-10	1,795	1,871	1,785	1,832	82,700	1,832
2019-01-09	1,834	1,847	1,788	1,798	144,800	1,798
2019-01-08	1,858	1,858	1,811	1,829	58,700	1,829
2019-01-07	1,830	1,882	1,818	1,855	87,100	1,855
2019-01-04	1,756	1,773	1,706	1,766	101,600	1,766

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3156 (株)レスター の時系列データ [2019年度]

3156 (株)レスターの時系列データ [2019年度]