3156 (株)レスターの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,814	2,830	2,782	2,820	45,200	2,820
2023-12-28	2,770	2,816	2,763	2,791	46,700	2,791
2023-12-27	2,755	2,768	2,735	2,763	44,100	2,763
2023-12-26	2,718	2,748	2,702	2,731	62,900	2,731
2023-12-25	2,768	2,768	2,710	2,726	52,300	2,726
2023-12-22	2,734	2,746	2,697	2,719	26,400	2,719
2023-12-21	2,710	2,729	2,695	2,708	39,200	2,708
2023-12-20	2,792	2,792	2,733	2,733	41,700	2,733
2023-12-19	2,723	2,756	2,706	2,746	28,900	2,746
2023-12-18	2,761	2,763	2,718	2,740	32,600	2,740
2023-12-15	2,795	2,798	2,762	2,771	53,800	2,771
2023-12-14	2,817	2,849	2,736	2,758	72,500	2,758
2023-12-13	2,760	2,839	2,756	2,825	94,700	2,825
2023-12-12	2,722	2,754	2,717	2,730	46,400	2,730
2023-12-11	2,716	2,740	2,710	2,730	33,900	2,730
2023-12-08	2,701	2,710	2,659	2,673	65,400	2,673
2023-12-07	2,715	2,733	2,689	2,692	31,900	2,692
2023-12-06	2,694	2,763	2,689	2,751	54,100	2,751
2023-12-05	2,745	2,745	2,672	2,677	55,700	2,677
2023-12-04	2,710	2,763	2,703	2,751	55,200	2,751
2023-12-01	2,700	2,710	2,673	2,710	51,800	2,710
2023-11-30	2,703	2,730	2,677	2,683	52,900	2,683
2023-11-29	2,622	2,698	2,622	2,692	67,300	2,692
2023-11-28	2,646	2,674	2,604	2,649	92,000	2,649
2023-11-27	2,631	2,674	2,618	2,626	47,000	2,626
2023-11-24	2,626	2,658	2,605	2,631	63,500	2,631
2023-11-22	2,597	2,633	2,588	2,622	83,500	2,622
2023-11-21	2,678	2,693	2,588	2,597	69,800	2,597
2023-11-20	2,753	2,765	2,681	2,705	65,500	2,705
2023-11-17	2,653	2,739	2,634	2,739	98,100	2,739
2023-11-16	2,679	2,692	2,622	2,671	118,900	2,671
2023-11-15	2,610	2,724	2,605	2,700	174,700	2,700
2023-11-14	2,494	2,550	2,494	2,543	58,000	2,543
2023-11-13	2,548	2,560	2,499	2,507	21,400	2,507
2023-11-10	2,537	2,539	2,515	2,533	36,400	2,533
2023-11-09	2,515	2,542	2,497	2,537	35,400	2,537
2023-11-08	2,540	2,555	2,493	2,493	67,300	2,493
2023-11-07	2,533	2,567	2,514	2,526	50,400	2,526
2023-11-06	2,538	2,560	2,533	2,538	65,600	2,538
2023-11-02	2,529	2,534	2,490	2,506	39,900	2,506
2023-11-01	2,497	2,524	2,493	2,501	44,700	2,501
2023-10-31	2,471	2,480	2,429	2,461	51,600	2,461
2023-10-30	2,461	2,484	2,450	2,470	273,300	2,470
2023-10-27	2,474	2,518	2,474	2,491	51,300	2,491
2023-10-26	2,513	2,513	2,441	2,464	57,500	2,464
2023-10-25	2,540	2,542	2,500	2,513	64,300	2,513
2023-10-24	2,502	2,523	2,451	2,506	57,800	2,506
2023-10-23	2,479	2,514	2,477	2,477	46,400	2,477
2023-10-20	2,496	2,498	2,459	2,480	47,000	2,480
2023-10-19	2,489	2,527	2,489	2,496	36,700	2,496
2023-10-18	2,531	2,545	2,506	2,535	38,300	2,535
2023-10-17	2,503	2,543	2,503	2,530	39,300	2,530
2023-10-16	2,500	2,525	2,467	2,493	60,000	2,493
2023-10-13	2,526	2,563	2,516	2,526	44,700	2,526
2023-10-12	2,520	2,548	2,503	2,545	61,700	2,545
2023-10-11	2,518	2,518	2,485	2,496	35,500	2,496
2023-10-10	2,469	2,525	2,469	2,518	63,100	2,518
2023-10-06	2,438	2,484	2,438	2,455	36,700	2,455
2023-10-05	2,430	2,454	2,404	2,441	49,700	2,441
2023-10-04	2,425	2,425	2,364	2,392	91,400	2,392
2023-10-03	2,506	2,513	2,461	2,468	71,200	2,468
2023-10-02	2,485	2,553	2,478	2,492	73,800	2,492
2023-09-29	2,470	2,500	2,440	2,449	39,700	2,449
2023-09-28	2,451	2,485	2,443	2,465	58,000	2,465
2023-09-27	2,483	2,511	2,469	2,506	91,200	2,506
2023-09-26	2,529	2,532	2,491	2,512	50,000	2,512
2023-09-25	2,526	2,527	2,495	2,523	59,500	2,523
2023-09-22	2,476	2,494	2,463	2,484	48,900	2,484
2023-09-21	2,501	2,513	2,482	2,484	40,300	2,484
2023-09-20	2,525	2,527	2,483	2,483	62,700	2,483
2023-09-19	2,502	2,528	2,489	2,528	50,300	2,528
2023-09-15	2,507	2,534	2,507	2,528	54,500	2,528
2023-09-14	2,490	2,513	2,486	2,499	47,800	2,499
2023-09-13	2,490	2,490	2,457	2,461	47,800	2,461
2023-09-12	2,473	2,499	2,473	2,499	28,800	2,499
2023-09-11	2,467	2,482	2,449	2,465	33,900	2,465
2023-09-08	2,505	2,505	2,466	2,467	52,100	2,467
2023-09-07	2,470	2,519	2,469	2,495	57,600	2,495
2023-09-06	2,469	2,495	2,465	2,485	35,700	2,485
2023-09-05	2,466	2,480	2,452	2,474	38,100	2,474
2023-09-04	2,432	2,465	2,432	2,464	47,500	2,464
2023-09-01	2,429	2,442	2,418	2,427	42,400	2,427
2023-08-31	2,400	2,431	2,397	2,417	61,400	2,417
2023-08-30	2,355	2,382	2,355	2,378	32,100	2,378
2023-08-29	2,386	2,386	2,355	2,365	20,500	2,365
2023-08-28	2,351	2,383	2,351	2,369	31,800	2,369
2023-08-25	2,332	2,340	2,311	2,333	39,400	2,333
2023-08-24	2,349	2,359	2,337	2,347	41,300	2,347
2023-08-23	2,296	2,321	2,289	2,319	30,400	2,319
2023-08-22	2,264	2,295	2,261	2,295	33,800	2,295
2023-08-21	2,261	2,271	2,251	2,251	29,400	2,251
2023-08-18	2,237	2,255	2,231	2,250	33,300	2,250
2023-08-17	2,238	2,252	2,234	2,242	29,900	2,242
2023-08-16	2,249	2,270	2,248	2,255	35,700	2,255
2023-08-15	2,236	2,269	2,236	2,268	50,600	2,268
2023-08-14	2,255	2,266	2,211	2,224	130,200	2,224
2023-08-10	2,300	2,316	2,269	2,315	52,100	2,315
2023-08-09	2,321	2,334	2,310	2,321	28,000	2,321
2023-08-08	2,340	2,352	2,329	2,331	22,500	2,331
2023-08-07	2,322	2,337	2,306	2,336	23,400	2,336
2023-08-04	2,300	2,324	2,293	2,322	38,800	2,322
2023-08-03	2,329	2,333	2,301	2,307	42,000	2,307
2023-08-02	2,351	2,373	2,341	2,356	36,800	2,356
2023-08-01	2,375	2,377	2,361	2,373	24,700	2,373
2023-07-31	2,371	2,390	2,362	2,371	37,900	2,371
2023-07-28	2,328	2,360	2,316	2,358	46,600	2,358
2023-07-27	2,318	2,357	2,312	2,357	28,000	2,357
2023-07-26	2,351	2,364	2,335	2,346	56,800	2,346
2023-07-25	2,359	2,359	2,336	2,351	39,700	2,351
2023-07-24	2,310	2,341	2,308	2,340	30,100	2,340
2023-07-21	2,305	2,305	2,285	2,292	44,400	2,292
2023-07-20	2,329	2,332	2,305	2,305	35,100	2,305
2023-07-19	2,340	2,355	2,331	2,351	22,800	2,351
2023-07-18	2,347	2,363	2,320	2,334	30,800	2,334
2023-07-14	2,356	2,356	2,295	2,307	58,000	2,307
2023-07-13	2,276	2,298	2,256	2,285	27,400	2,285
2023-07-12	2,318	2,319	2,275	2,275	38,600	2,275
2023-07-11	2,356	2,373	2,313	2,317	31,700	2,317
2023-07-10	2,376	2,395	2,348	2,356	46,900	2,356
2023-07-07	2,393	2,396	2,363	2,374	59,400	2,374
2023-07-06	2,436	2,443	2,410	2,428	26,000	2,428
2023-07-05	2,450	2,461	2,426	2,453	27,400	2,453
2023-07-04	2,472	2,481	2,459	2,468	34,400	2,468
2023-07-03	2,470	2,499	2,470	2,494	39,200	2,494
2023-06-30	2,456	2,458	2,426	2,438	45,300	2,438
2023-06-29	2,467	2,497	2,460	2,466	36,200	2,466
2023-06-28	2,410	2,463	2,410	2,456	45,000	2,456
2023-06-27	2,411	2,414	2,371	2,396	78,200	2,396
2023-06-26	2,438	2,476	2,422	2,433	34,900	2,433
2023-06-23	2,485	2,512	2,440	2,447	69,400	2,447
2023-06-22	2,495	2,508	2,487	2,499	45,200	2,499
2023-06-21	2,440	2,497	2,436	2,492	58,200	2,492
2023-06-20	2,489	2,498	2,425	2,440	87,900	2,440
2023-06-19	2,500	2,500	2,455	2,463	57,800	2,463
2023-06-16	2,511	2,515	2,440	2,456	82,000	2,456
2023-06-15	2,513	2,555	2,500	2,537	75,200	2,537
2023-06-14	2,494	2,528	2,484	2,513	97,200	2,513
2023-06-13	2,448	2,482	2,433	2,465	83,900	2,465
2023-06-12	2,419	2,443	2,412	2,432	37,200	2,432
2023-06-09	2,398	2,419	2,374	2,419	61,800	2,419
2023-06-08	2,365	2,400	2,362	2,366	45,000	2,366
2023-06-07	2,400	2,418	2,360	2,362	59,000	2,362
2023-06-06	2,347	2,386	2,314	2,381	37,600	2,381
2023-06-05	2,395	2,400	2,354	2,363	45,500	2,363
2023-06-02	2,339	2,367	2,322	2,358	42,500	2,358
2023-06-01	2,291	2,330	2,289	2,317	40,000	2,317
2023-05-31	2,300	2,321	2,285	2,287	84,800	2,287
2023-05-30	2,350	2,351	2,316	2,334	27,900	2,334
2023-05-29	2,364	2,381	2,346	2,351	39,900	2,351
2023-05-26	2,338	2,364	2,329	2,330	54,300	2,330
2023-05-25	2,289	2,338	2,282	2,311	49,800	2,311
2023-05-24	2,290	2,319	2,290	2,304	33,800	2,304
2023-05-23	2,368	2,368	2,279	2,300	73,700	2,300
2023-05-22	2,349	2,364	2,323	2,351	32,300	2,351
2023-05-19	2,369	2,386	2,344	2,351	56,400	2,351
2023-05-18	2,350	2,364	2,318	2,353	92,400	2,353
2023-05-17	2,271	2,335	2,270	2,313	76,300	2,313
2023-05-16	2,235	2,277	2,232	2,258	65,800	2,258
2023-05-15	2,203	2,258	2,203	2,229	88,300	2,229
2023-05-12	2,180	2,185	2,149	2,174	54,800	2,174
2023-05-11	2,173	2,191	2,155	2,177	33,000	2,177
2023-05-10	2,214	2,223	2,195	2,199	40,400	2,199
2023-05-09	2,188	2,218	2,185	2,205	50,100	2,205
2023-05-08	2,156	2,172	2,151	2,170	33,200	2,170
2023-05-02	2,158	2,165	2,138	2,156	24,600	2,156
2023-05-01	2,140	2,154	2,137	2,142	27,000	2,142
2023-04-28	2,117	2,126	2,103	2,119	38,100	2,119
2023-04-27	2,094	2,100	2,078	2,088	48,500	2,088
2023-04-26	2,161	2,161	2,096	2,107	29,500	2,107
2023-04-25	2,185	2,196	2,157	2,161	42,000	2,161
2023-04-24	2,179	2,179	2,156	2,173	26,400	2,173
2023-04-21	2,141	2,185	2,140	2,154	35,400	2,154
2023-04-20	2,130	2,152	2,121	2,141	26,200	2,141
2023-04-19	2,147	2,147	2,112	2,136	35,400	2,136
2023-04-18	2,145	2,160	2,132	2,155	31,400	2,155
2023-04-17	2,138	2,147	2,131	2,147	36,600	2,147
2023-04-14	2,117	2,130	2,107	2,129	28,400	2,129
2023-04-13	2,101	2,129	2,096	2,122	40,400	2,122
2023-04-12	2,116	2,125	2,109	2,123	41,600	2,123
2023-04-11	2,098	2,118	2,098	2,113	36,000	2,113
2023-04-10	2,108	2,108	2,086	2,090	15,500	2,090
2023-04-07	2,068	2,096	2,068	2,090	26,800	2,090
2023-04-06	2,080	2,080	2,058	2,075	43,400	2,075
2023-04-05	2,130	2,130	2,087	2,088	65,900	2,088
2023-04-04	2,160	2,167	2,146	2,160	31,100	2,160
2023-04-03	2,181	2,191	2,170	2,180	43,900	2,180
2023-03-31	2,130	2,173	2,130	2,164	37,000	2,164
2023-03-30	2,124	2,140	2,118	2,126	42,800	2,126
2023-03-29	2,149	2,182	2,129	2,171	59,900	2,171
2023-03-28	2,186	2,186	2,130	2,130	49,100	2,130
2023-03-27	2,199	2,199	2,160	2,165	33,100	2,165
2023-03-24	2,144	2,191	2,144	2,180	52,200	2,180
2023-03-23	2,121	2,145	2,111	2,137	32,700	2,137
2023-03-22	2,188	2,188	2,142	2,142	41,400	2,142
2023-03-20	2,135	2,149	2,109	2,128	50,700	2,128
2023-03-17	2,188	2,188	2,130	2,152	170,100	2,152
2023-03-16	2,161	2,171	2,138	2,151	71,700	2,151
2023-03-15	2,252	2,257	2,208	2,240	79,700	2,240
2023-03-14	2,294	2,294	2,189	2,202	111,700	2,202
2023-03-13	2,340	2,352	2,291	2,314	64,600	2,314
2023-03-10	2,413	2,434	2,383	2,395	75,200	2,395
2023-03-09	2,414	2,456	2,414	2,445	63,900	2,445
2023-03-08	2,389	2,410	2,381	2,405	43,300	2,405
2023-03-07	2,392	2,412	2,380	2,400	69,300	2,400
2023-03-06	2,397	2,411	2,386	2,395	68,800	2,395
2023-03-03	2,382	2,404	2,366	2,373	76,900	2,373
2023-03-02	2,350	2,374	2,350	2,358	37,400	2,358
2023-03-01	2,310	2,364	2,310	2,347	51,000	2,347
2023-02-28	2,348	2,349	2,311	2,320	37,700	2,320
2023-02-27	2,291	2,343	2,291	2,343	65,400	2,343
2023-02-24	2,260	2,298	2,254	2,294	66,000	2,294
2023-02-22	2,235	2,254	2,232	2,250	30,200	2,250
2023-02-21	2,218	2,255	2,218	2,251	37,700	2,251
2023-02-20	2,212	2,228	2,208	2,215	16,700	2,215
2023-02-17	2,212	2,219	2,203	2,210	16,700	2,210
2023-02-16	2,214	2,223	2,207	2,223	32,600	2,223
2023-02-15	2,228	2,228	2,200	2,206	20,600	2,206
2023-02-14	2,194	2,216	2,194	2,210	22,500	2,210
2023-02-13	2,200	2,210	2,174	2,176	30,300	2,176
2023-02-10	2,227	2,248	2,191	2,200	88,000	2,200
2023-02-09	2,258	2,283	2,248	2,277	60,000	2,277
2023-02-08	2,239	2,255	2,239	2,255	27,300	2,255
2023-02-07	2,245	2,249	2,233	2,239	17,300	2,239
2023-02-06	2,242	2,252	2,227	2,232	26,600	2,232
2023-02-03	2,239	2,239	2,208	2,218	26,500	2,218
2023-02-02	2,247	2,269	2,246	2,246	38,300	2,246
2023-02-01	2,215	2,241	2,205	2,233	36,800	2,233
2023-01-31	2,178	2,200	2,178	2,198	27,900	2,198
2023-01-30	2,189	2,189	2,175	2,175	28,700	2,175
2023-01-27	2,195	2,205	2,188	2,195	22,700	2,195
2023-01-26	2,199	2,199	2,170	2,182	23,000	2,182
2023-01-25	2,190	2,200	2,176	2,192	43,800	2,192
2023-01-24	2,166	2,197	2,166	2,190	49,700	2,190
2023-01-23	2,155	2,159	2,130	2,149	29,400	2,149
2023-01-20	2,113	2,138	2,103	2,136	25,800	2,136
2023-01-19	2,106	2,108	2,094	2,098	18,300	2,098
2023-01-18	2,093	2,124	2,086	2,116	30,300	2,116
2023-01-17	2,064	2,080	2,059	2,078	26,200	2,078
2023-01-16	2,040	2,053	2,032	2,046	28,800	2,046
2023-01-13	2,053	2,072	2,053	2,057	28,900	2,057
2023-01-12	2,049	2,061	2,046	2,059	21,000	2,059
2023-01-11	2,050	2,056	2,042	2,049	17,900	2,049
2023-01-10	2,041	2,053	2,035	2,038	28,700	2,038
2023-01-06	1,983	2,025	1,980	2,022	27,100	2,022
2023-01-05	2,010	2,014	2,001	2,001	32,200	2,001
2023-01-04	2,042	2,042	2,011	2,011	36,000	2,011

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 [2023年度]

3156 (株)レスターの時系列データ [2023年度]