3156 (株)レスターの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,049	2,066	2,040	2,058	22,800	2,058
2022-12-29	2,038	2,051	2,022	2,049	26,800	2,049
2022-12-28	2,055	2,057	2,040	2,057	17,300	2,057
2022-12-27	2,063	2,067	2,055	2,058	12,700	2,058
2022-12-26	2,037	2,055	2,023	2,055	20,500	2,055
2022-12-23	2,047	2,047	2,022	2,029	38,900	2,029
2022-12-22	2,020	2,059	2,015	2,048	31,500	2,048
2022-12-21	2,046	2,046	2,003	2,014	66,100	2,014
2022-12-20	2,098	2,108	2,040	2,054	72,100	2,054
2022-12-19	2,093	2,115	2,091	2,093	35,700	2,093
2022-12-16	2,104	2,125	2,090	2,121	69,700	2,121
2022-12-15	2,130	2,150	2,120	2,134	36,400	2,134
2022-12-14	2,122	2,133	2,113	2,131	39,400	2,131
2022-12-13	2,136	2,136	2,113	2,113	41,500	2,113
2022-12-12	2,100	2,113	2,089	2,110	33,700	2,110
2022-12-09	2,075	2,107	2,075	2,100	22,800	2,100
2022-12-08	2,069	2,089	2,060	2,087	35,700	2,087
2022-12-07	2,076	2,091	2,066	2,080	41,700	2,080
2022-12-06	2,063	2,109	2,050	2,086	49,300	2,086
2022-12-05	2,134	2,134	2,076	2,088	93,800	2,088
2022-12-02	2,164	2,164	2,134	2,143	73,600	2,143
2022-12-01	2,213	2,220	2,172	2,177	57,400	2,177
2022-11-30	2,200	2,237	2,187	2,219	53,100	2,219
2022-11-29	2,241	2,241	2,205	2,216	32,600	2,216
2022-11-28	2,306	2,307	2,248	2,251	33,100	2,251
2022-11-25	2,309	2,323	2,286	2,307	63,600	2,307
2022-11-24	2,274	2,289	2,245	2,280	88,600	2,280
2022-11-22	2,190	2,245	2,190	2,231	57,700	2,231
2022-11-21	2,200	2,200	2,179	2,195	23,000	2,195
2022-11-18	2,164	2,204	2,164	2,179	51,100	2,179
2022-11-17	2,180	2,180	2,153	2,162	28,600	2,162
2022-11-16	2,151	2,194	2,124	2,171	49,500	2,171
2022-11-15	2,111	2,156	2,105	2,147	54,200	2,147
2022-11-14	2,145	2,157	2,100	2,100	39,000	2,100
2022-11-11	2,170	2,222	2,115	2,151	254,900	2,151
2022-11-10	2,144	2,185	2,134	2,159	80,900	2,159
2022-11-09	2,147	2,167	2,144	2,167	53,300	2,167
2022-11-08	2,123	2,144	2,118	2,140	45,800	2,140
2022-11-07	2,124	2,124	2,097	2,103	35,600	2,103
2022-11-04	2,061	2,108	2,054	2,103	59,500	2,103
2022-11-02	2,100	2,110	2,065	2,065	69,700	2,065
2022-11-01	2,104	2,138	2,095	2,100	52,900	2,100
2022-10-31	2,056	2,124	2,051	2,111	98,100	2,111
2022-10-28	2,058	2,077	2,018	2,034	128,900	2,034
2022-10-27	2,033	2,056	2,033	2,056	26,000	2,056
2022-10-26	2,045	2,054	2,034	2,034	56,000	2,034
2022-10-25	2,008	2,027	2,004	2,017	38,000	2,017
2022-10-24	1,993	2,006	1,986	1,997	26,900	1,997
2022-10-21	1,974	1,988	1,965	1,974	18,000	1,974
2022-10-20	1,971	1,985	1,962	1,984	20,100	1,984
2022-10-19	1,981	1,989	1,969	1,986	18,700	1,986
2022-10-18	1,966	1,980	1,958	1,980	25,300	1,980
2022-10-17	1,925	1,958	1,924	1,950	30,700	1,950
2022-10-14	1,947	1,967	1,934	1,947	43,100	1,947
2022-10-13	1,900	1,922	1,892	1,914	42,500	1,914
2022-10-12	1,921	1,928	1,902	1,902	44,600	1,902
2022-10-11	1,935	1,950	1,925	1,931	85,900	1,931
2022-10-07	1,970	1,987	1,966	1,975	33,700	1,975
2022-10-06	1,959	1,988	1,959	1,981	44,200	1,981
2022-10-05	1,972	1,978	1,961	1,965	39,000	1,965
2022-10-04	1,975	1,981	1,959	1,967	69,000	1,967
2022-10-03	1,919	1,945	1,913	1,938	35,900	1,938
2022-09-30	1,944	1,955	1,927	1,931	44,200	1,931
2022-09-29	1,953	1,969	1,947	1,959	51,100	1,959
2022-09-28	1,956	1,973	1,929	1,953	95,200	1,953
2022-09-27	1,981	1,987	1,961	1,961	69,200	1,961
2022-09-26	1,997	1,998	1,978	1,981	77,700	1,981
2022-09-22	1,996	2,013	1,984	2,013	51,100	2,013
2022-09-21	2,001	2,009	1,995	2,002	31,600	2,002
2022-09-20	2,014	2,028	2,003	2,007	23,800	2,007
2022-09-16	2,012	2,015	1,996	2,009	31,000	2,009
2022-09-15	2,003	2,017	1,998	2,017	25,000	2,017
2022-09-14	2,016	2,018	2,004	2,004	35,700	2,004
2022-09-13	2,041	2,048	2,027	2,044	27,400	2,044
2022-09-12	2,042	2,046	2,033	2,035	24,200	2,035
2022-09-09	2,010	2,033	1,998	2,025	52,800	2,025
2022-09-08	2,014	2,031	2,011	2,017	42,000	2,017
2022-09-07	1,996	2,005	1,988	1,991	49,000	1,991
2022-09-06	1,993	2,010	1,989	2,000	50,800	2,000
2022-09-05	1,970	1,996	1,947	1,993	53,800	1,993
2022-09-02	1,999	1,999	1,975	1,988	47,300	1,988
2022-09-01	2,020	2,042	1,982	1,982	71,500	1,982
2022-08-31	2,066	2,074	2,051	2,056	36,300	2,056
2022-08-30	2,067	2,086	2,060	2,086	27,400	2,086
2022-08-29	2,050	2,065	2,045	2,054	34,200	2,054
2022-08-26	2,091	2,102	2,079	2,091	25,800	2,091
2022-08-25	2,089	2,090	2,073	2,090	19,900	2,090
2022-08-24	2,081	2,086	2,063	2,080	16,100	2,080
2022-08-23	2,075	2,082	2,067	2,077	24,100	2,077
2022-08-22	2,071	2,100	2,068	2,096	14,800	2,096
2022-08-19	2,100	2,103	2,091	2,098	14,800	2,098
2022-08-18	2,095	2,103	2,083	2,096	16,200	2,096
2022-08-17	2,090	2,113	2,090	2,109	30,300	2,109
2022-08-16	2,118	2,118	2,077	2,086	34,000	2,086
2022-08-15	2,111	2,118	2,069	2,118	55,300	2,118
2022-08-12	2,086	2,153	2,086	2,119	170,800	2,119
2022-08-10	1,980	1,980	1,957	1,970	17,300	1,970
2022-08-09	2,010	2,010	1,974	1,979	19,800	1,979
2022-08-08	2,001	2,012	1,988	2,010	30,400	2,010
2022-08-05	1,969	2,002	1,956	2,002	31,200	2,002
2022-08-04	1,955	1,976	1,949	1,964	20,600	1,964
2022-08-03	1,951	1,958	1,940	1,951	15,300	1,951
2022-08-02	1,963	1,963	1,942	1,953	28,200	1,953
2022-08-01	1,964	1,971	1,945	1,970	22,100	1,970
2022-07-29	1,976	1,976	1,945	1,945	18,200	1,945
2022-07-28	1,956	1,978	1,944	1,976	40,700	1,976
2022-07-27	1,950	1,955	1,939	1,955	17,500	1,955
2022-07-26	1,968	1,968	1,944	1,960	16,800	1,960
2022-07-25	1,977	1,977	1,952	1,952	31,400	1,952
2022-07-22	1,952	1,967	1,943	1,954	21,600	1,954
2022-07-21	1,948	1,958	1,932	1,949	17,600	1,949
2022-07-20	1,940	1,954	1,938	1,954	28,300	1,954
2022-07-19	1,919	1,919	1,902	1,916	11,900	1,916
2022-07-15	1,925	1,925	1,899	1,909	18,700	1,909
2022-07-14	1,905	1,922	1,896	1,906	27,800	1,906
2022-07-13	1,910	1,917	1,897	1,911	17,600	1,911
2022-07-12	1,920	1,920	1,884	1,890	28,400	1,890
2022-07-11	1,908	1,931	1,908	1,925	32,500	1,925
2022-07-08	1,878	1,911	1,876	1,876	54,100	1,876
2022-07-07	1,873	1,885	1,852	1,878	41,800	1,878
2022-07-06	1,878	1,890	1,859	1,860	50,600	1,860
2022-07-05	1,898	1,906	1,893	1,893	28,200	1,893
2022-07-04	1,905	1,917	1,895	1,901	23,000	1,901
2022-07-01	1,901	1,908	1,872	1,890	39,300	1,890
2022-06-30	1,953	1,954	1,903	1,907	32,000	1,907
2022-06-29	1,935	1,953	1,924	1,948	61,600	1,948
2022-06-28	1,919	1,936	1,916	1,934	21,600	1,934
2022-06-27	1,949	1,950	1,916	1,921	26,600	1,921
2022-06-24	1,935	1,935	1,910	1,932	51,600	1,932
2022-06-23	1,908	1,936	1,907	1,921	24,400	1,921
2022-06-22	1,962	1,964	1,911	1,911	31,500	1,911
2022-06-21	1,930	1,956	1,925	1,950	40,000	1,950
2022-06-20	1,927	1,928	1,900	1,913	29,500	1,913
2022-06-17	1,940	1,952	1,921	1,927	59,100	1,927
2022-06-16	1,953	1,981	1,953	1,966	20,500	1,966
2022-06-15	1,985	1,989	1,946	1,947	40,200	1,947
2022-06-14	1,955	1,969	1,954	1,968	29,500	1,968
2022-06-13	1,980	1,989	1,972	1,980	38,300	1,980
2022-06-10	2,029	2,032	2,006	2,014	34,400	2,014
2022-06-09	2,050	2,060	2,036	2,042	34,700	2,042
2022-06-08	2,031	2,054	2,031	2,053	41,600	2,053
2022-06-07	2,017	2,042	2,012	2,040	25,700	2,040
2022-06-06	2,033	2,044	2,016	2,023	38,200	2,023
2022-06-03	2,022	2,048	2,013	2,048	32,200	2,048
2022-06-02	2,039	2,045	2,018	2,024	33,800	2,024
2022-06-01	2,043	2,062	2,032	2,056	32,400	2,056
2022-05-31	2,051	2,064	2,043	2,045	29,400	2,045
2022-05-30	2,040	2,069	2,030	2,061	74,700	2,061
2022-05-27	2,056	2,056	2,026	2,039	28,200	2,039
2022-05-26	2,022	2,057	2,017	2,037	36,100	2,037
2022-05-25	2,037	2,043	2,022	2,022	45,100	2,022
2022-05-24	2,018	2,043	2,007	2,038	38,200	2,038
2022-05-23	2,030	2,037	2,009	2,020	28,800	2,020
2022-05-20	1,976	2,027	1,971	2,026	48,100	2,026
2022-05-19	1,940	1,979	1,940	1,976	38,200	1,976
2022-05-18	1,962	1,992	1,962	1,987	17,800	1,987
2022-05-17	1,960	1,975	1,955	1,972	19,200	1,972
2022-05-16	2,022	2,022	1,961	1,961	22,800	1,961
2022-05-13	1,946	2,009	1,940	2,001	43,800	2,001
2022-05-12	1,980	1,986	1,905	1,946	58,900	1,946
2022-05-11	2,039	2,039	2,002	2,009	26,700	2,009
2022-05-10	2,022	2,028	1,990	2,028	31,300	2,028
2022-05-09	2,040	2,058	2,027	2,038	24,600	2,038
2022-05-06	2,040	2,040	2,020	2,037	30,700	2,037
2022-05-02	2,020	2,044	2,003	2,040	37,700	2,040
2022-04-28	2,005	2,012	1,989	2,012	32,400	2,012
2022-04-27	1,964	2,014	1,962	2,012	77,500	2,012
2022-04-26	1,992	1,999	1,973	1,983	20,400	1,983
2022-04-25	2,025	2,025	1,978	1,992	44,700	1,992
2022-04-22	2,017	2,030	2,000	2,010	24,000	2,010
2022-04-21	2,030	2,047	2,029	2,042	37,200	2,042
2022-04-20	2,016	2,035	2,008	2,017	26,700	2,017
2022-04-19	2,004	2,009	1,985	1,991	21,000	1,991
2022-04-18	1,968	1,997	1,963	1,992	22,300	1,992
2022-04-15	1,989	1,990	1,970	1,972	24,600	1,972
2022-04-14	1,960	1,990	1,960	1,990	29,300	1,990
2022-04-13	1,956	1,969	1,950	1,960	54,800	1,960
2022-04-12	1,942	1,962	1,934	1,956	35,600	1,956
2022-04-11	1,950	1,958	1,942	1,949	30,700	1,949
2022-04-08	1,951	1,964	1,939	1,952	45,400	1,952
2022-04-07	1,937	1,942	1,924	1,931	31,900	1,931
2022-04-06	1,950	1,964	1,938	1,948	32,900	1,948
2022-04-05	1,952	1,966	1,952	1,958	26,900	1,958
2022-04-04	1,970	1,970	1,945	1,950	25,300	1,950
2022-04-01	1,954	1,971	1,945	1,960	23,500	1,960
2022-03-31	1,993	2,013	1,976	1,977	30,600	1,977
2022-03-30	1,998	2,009	1,977	2,008	50,800	2,008
2022-03-29	2,034	2,041	2,004	2,030	46,800	2,030
2022-03-28	2,085	2,085	2,054	2,058	26,000	2,058
2022-03-25	2,099	2,099	2,063	2,078	34,100	2,078
2022-03-24	2,071	2,072	2,048	2,069	31,400	2,069
2022-03-23	2,070	2,092	2,052	2,091	46,700	2,091
2022-03-22	2,064	2,064	2,029	2,047	50,200	2,047
2022-03-18	2,015	2,066	2,004	2,066	95,800	2,066
2022-03-17	2,002	2,026	1,997	2,026	69,800	2,026
2022-03-16	1,980	1,992	1,974	1,985	33,700	1,985
2022-03-15	1,970	1,983	1,956	1,979	28,300	1,979
2022-03-14	1,980	1,995	1,953	1,953	18,900	1,953
2022-03-11	1,941	1,969	1,934	1,959	40,600	1,959
2022-03-10	1,944	1,962	1,940	1,955	47,000	1,955
2022-03-09	1,860	1,916	1,860	1,890	58,100	1,890
2022-03-08	1,896	1,915	1,858	1,869	80,900	1,869
2022-03-07	1,930	1,936	1,905	1,917	73,700	1,917
2022-03-04	1,938	1,959	1,930	1,937	47,300	1,937
2022-03-03	1,973	1,976	1,948	1,948	33,200	1,948
2022-03-02	1,929	1,960	1,920	1,947	41,200	1,947
2022-03-01	1,989	1,989	1,937	1,948	133,800	1,948
2022-02-28	1,975	1,984	1,962	1,980	40,800	1,980
2022-02-25	1,975	1,975	1,953	1,975	45,800	1,975
2022-02-24	1,950	1,953	1,916	1,939	51,600	1,939
2022-02-22	1,950	1,966	1,943	1,952	35,800	1,952
2022-02-21	1,975	1,979	1,957	1,977	24,500	1,977
2022-02-18	1,955	1,979	1,953	1,975	22,200	1,975
2022-02-17	1,970	1,998	1,965	1,977	44,200	1,977
2022-02-16	1,961	1,988	1,959	1,979	24,500	1,979
2022-02-15	1,990	1,993	1,949	1,955	42,900	1,955
2022-02-14	1,980	1,991	1,960	1,989	50,300	1,989
2022-02-10	1,990	1,995	1,974	1,984	33,200	1,984
2022-02-09	1,978	1,993	1,973	1,981	31,700	1,981
2022-02-08	1,973	2,000	1,964	1,977	56,500	1,977
2022-02-07	1,948	1,956	1,928	1,952	25,000	1,952
2022-02-04	1,951	1,962	1,945	1,960	23,600	1,960
2022-02-03	1,957	1,963	1,949	1,951	15,900	1,951
2022-02-02	1,938	1,972	1,934	1,960	26,100	1,960
2022-02-01	1,960	1,973	1,938	1,938	38,100	1,938
2022-01-31	1,901	1,948	1,900	1,944	42,700	1,944
2022-01-28	1,893	1,935	1,893	1,913	64,600	1,913
2022-01-27	1,900	1,908	1,846	1,862	82,700	1,862
2022-01-26	1,931	1,931	1,899	1,899	44,100	1,899
2022-01-25	1,935	1,935	1,911	1,927	37,900	1,927
2022-01-24	1,921	1,940	1,909	1,931	21,300	1,931
2022-01-21	1,903	1,925	1,897	1,925	41,800	1,925
2022-01-20	1,911	1,944	1,911	1,920	45,800	1,920
2022-01-19	1,923	1,954	1,915	1,915	59,700	1,915
2022-01-18	1,959	1,965	1,947	1,956	25,300	1,956
2022-01-17	1,983	1,984	1,955	1,959	19,600	1,959
2022-01-14	1,965	1,981	1,950	1,975	42,200	1,975
2022-01-13	1,982	1,997	1,982	1,982	36,400	1,982
2022-01-12	1,950	1,998	1,950	1,985	36,200	1,985
2022-01-11	1,965	1,965	1,923	1,941	48,400	1,941
2022-01-07	1,978	1,998	1,949	1,950	38,000	1,950
2022-01-06	1,987	2,006	1,965	1,974	57,000	1,974
2022-01-05	2,022	2,023	2,005	2,022	34,500	2,022
2022-01-04	2,014	2,023	2,008	2,010	32,500	2,010

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 [2022年度]

3156 (株)レスターの時系列データ [2022年度]