3497 (株)LeTech 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,216 | 1,218 | 1,202 | 1,216 | 71,600 | 1,216 |
| 2024-11-20 | 1,210 | 1,229 | 1,201 | 1,218 | 73,800 | 1,218 |
| 2024-11-19 | 1,177 | 1,208 | 1,177 | 1,206 | 76,300 | 1,206 |
| 2024-11-18 | 1,174 | 1,187 | 1,171 | 1,186 | 8,400 | 1,186 |
| 2024-11-15 | 1,183 | 1,189 | 1,179 | 1,179 | 70,100 | 1,179 |
| 2024-11-14 | 1,191 | 1,192 | 1,170 | 1,181 | 5,300 | 1,181 |
| 2024-11-13 | 1,181 | 1,193 | 1,179 | 1,191 | 2,100 | 1,191 |
| 2024-11-12 | 1,179 | 1,194 | 1,175 | 1,189 | 8,000 | 1,189 |
| 2024-11-11 | 1,186 | 1,187 | 1,179 | 1,179 | 3,200 | 1,179 |
| 2024-11-08 | 1,184 | 1,189 | 1,184 | 1,188 | 1,300 | 1,188 |
| 2024-11-07 | 1,192 | 1,192 | 1,184 | 1,190 | 3,000 | 1,190 |
| 2024-11-06 | 1,184 | 1,193 | 1,182 | 1,192 | 3,300 | 1,192 |
| 2024-11-05 | 1,180 | 1,185 | 1,160 | 1,184 | 6,500 | 1,184 |
| 2024-11-01 | 1,180 | 1,186 | 1,166 | 1,186 | 4,800 | 1,186 |
| 2024-10-31 | 1,185 | 1,200 | 1,169 | 1,186 | 6,400 | 1,186 |
| 2024-10-30 | 1,185 | 1,189 | 1,180 | 1,180 | 3,500 | 1,180 |
| 2024-10-29 | 1,180 | 1,193 | 1,173 | 1,181 | 4,100 | 1,181 |
| 2024-10-28 | 1,152 | 1,181 | 1,152 | 1,180 | 7,100 | 1,180 |
| 2024-10-25 | 1,180 | 1,180 | 1,133 | 1,170 | 8,400 | 1,170 |
| 2024-10-24 | 1,166 | 1,188 | 1,156 | 1,180 | 7,400 | 1,180 |
| 2024-10-23 | 1,180 | 1,185 | 1,168 | 1,181 | 5,200 | 1,181 |
| 2024-10-22 | 1,186 | 1,186 | 1,123 | 1,185 | 14,100 | 1,185 |
| 2024-10-21 | 1,183 | 1,190 | 1,181 | 1,190 | 2,800 | 1,190 |
| 2024-10-18 | 1,195 | 1,195 | 1,180 | 1,187 | 5,800 | 1,187 |
| 2024-10-17 | 1,191 | 1,194 | 1,184 | 1,189 | 4,600 | 1,189 |
| 2024-10-16 | 1,183 | 1,195 | 1,178 | 1,191 | 4,900 | 1,191 |
| 2024-10-15 | 1,181 | 1,196 | 1,170 | 1,188 | 12,800 | 1,188 |
| 2024-10-11 | 1,167 | 1,181 | 1,160 | 1,181 | 5,800 | 1,181 |
| 2024-10-10 | 1,173 | 1,180 | 1,168 | 1,171 | 4,000 | 1,171 |
| 2024-10-09 | 1,182 | 1,182 | 1,159 | 1,170 | 14,500 | 1,170 |
| 2024-10-08 | 1,187 | 1,197 | 1,170 | 1,180 | 9,400 | 1,180 |
| 2024-10-07 | 1,198 | 1,201 | 1,182 | 1,196 | 14,300 | 1,196 |
| 2024-10-04 | 1,193 | 1,198 | 1,167 | 1,194 | 6,200 | 1,194 |
| 2024-10-03 | 1,194 | 1,208 | 1,188 | 1,193 | 15,000 | 1,193 |
| 2024-10-02 | 1,195 | 1,195 | 1,162 | 1,180 | 12,500 | 1,180 |
| 2024-10-01 | 1,185 | 1,204 | 1,185 | 1,196 | 11,100 | 1,196 |
| 2024-09-30 | 1,170 | 1,184 | 1,159 | 1,175 | 28,800 | 1,175 |
| 2024-09-27 | 1,196 | 1,215 | 1,188 | 1,200 | 27,700 | 1,200 |
| 2024-09-26 | 1,197 | 1,200 | 1,186 | 1,190 | 13,100 | 1,190 |
| 2024-09-25 | 1,204 | 1,205 | 1,185 | 1,196 | 26,600 | 1,196 |
| 2024-09-24 | 1,215 | 1,215 | 1,180 | 1,200 | 20,600 | 1,200 |
| 2024-09-20 | 1,229 | 1,229 | 1,180 | 1,208 | 40,700 | 1,208 |
| 2024-09-19 | 1,206 | 1,238 | 1,160 | 1,222 | 113,500 | 1,222 |
| 2024-09-18 | 1,233 | 1,233 | 1,168 | 1,206 | 384,600 | 1,206 |
| 2024-09-17 | 1,001 | 1,078 | 1,001 | 1,078 | 88,800 | 1,078 |
| 2024-09-13 | 989 | 1,009 | 975 | 996 | 16,300 | 996 |
| 2024-09-12 | 962 | 982 | 947 | 980 | 9,000 | 980 |
| 2024-09-11 | 953 | 975 | 937 | 947 | 11,100 | 947 |
| 2024-09-10 | 924 | 952 | 924 | 947 | 3,700 | 947 |
| 2024-09-09 | 906 | 925 | 901 | 920 | 7,100 | 920 |
| 2024-09-06 | 936 | 936 | 921 | 921 | 5,400 | 921 |
| 2024-09-05 | 913 | 934 | 913 | 930 | 8,000 | 930 |
| 2024-09-04 | 916 | 938 | 916 | 922 | 9,700 | 922 |
| 2024-09-03 | 927 | 951 | 927 | 951 | 5,900 | 951 |
| 2024-09-02 | 932 | 941 | 925 | 927 | 9,000 | 927 |
| 2024-08-30 | 943 | 949 | 927 | 937 | 17,800 | 937 |
| 2024-08-29 | 962 | 962 | 942 | 942 | 1,000 | 942 |
| 2024-08-28 | 958 | 970 | 936 | 949 | 6,300 | 949 |
| 2024-08-27 | 946 | 965 | 931 | 952 | 8,600 | 952 |
| 2024-08-26 | 949 | 950 | 917 | 943 | 12,500 | 943 |
| 2024-08-23 | 950 | 960 | 928 | 951 | 10,000 | 951 |
| 2024-08-22 | 962 | 962 | 930 | 953 | 8,100 | 953 |
| 2024-08-21 | 941 | 950 | 930 | 947 | 5,900 | 947 |
| 2024-08-20 | 970 | 971 | 943 | 944 | 17,100 | 944 |
| 2024-08-19 | 969 | 989 | 942 | 960 | 40,800 | 960 |
| 2024-08-16 | 989 | 990 | 952 | 984 | 40,400 | 984 |
| 2024-08-15 | 912 | 977 | 901 | 976 | 36,800 | 976 |
| 2024-08-14 | 911 | 922 | 898 | 916 | 17,400 | 916 |
| 2024-08-13 | 837 | 924 | 837 | 909 | 34,600 | 909 |
| 2024-08-09 | 859 | 859 | 820 | 827 | 16,200 | 827 |
| 2024-08-08 | 836 | 858 | 821 | 844 | 9,200 | 844 |
| 2024-08-07 | 800 | 856 | 795 | 836 | 20,400 | 836 |
| 2024-08-06 | 860 | 860 | 808 | 815 | 23,400 | 815 |
| 2024-08-05 | 852 | 853 | 725 | 725 | 73,900 | 725 |
| 2024-08-02 | 909 | 920 | 875 | 875 | 37,800 | 875 |
| 2024-08-01 | 1,018 | 1,018 | 960 | 969 | 15,800 | 969 |
| 2024-07-31 | 1,031 | 1,031 | 964 | 1,010 | 38,000 | 1,010 |
| 2024-07-30 | 1,067 | 1,076 | 982 | 1,001 | 116,900 | 1,001 |
| 2024-07-29 | 1,149 | 1,177 | 1,124 | 1,125 | 84,700 | 1,125 |
| 2024-07-26 | 1,131 | 1,197 | 1,131 | 1,170 | 28,700 | 1,170 |
| 2024-07-25 | 1,154 | 1,166 | 1,111 | 1,140 | 41,100 | 1,140 |
| 2024-07-24 | 1,252 | 1,257 | 1,204 | 1,207 | 35,000 | 1,207 |
| 2024-07-23 | 1,258 | 1,264 | 1,252 | 1,256 | 10,700 | 1,256 |
| 2024-07-22 | 1,253 | 1,267 | 1,247 | 1,257 | 9,200 | 1,257 |
| 2024-07-19 | 1,254 | 1,275 | 1,238 | 1,264 | 27,200 | 1,264 |
| 2024-07-18 | 1,271 | 1,278 | 1,235 | 1,252 | 25,300 | 1,252 |
| 2024-07-17 | 1,285 | 1,285 | 1,268 | 1,271 | 18,200 | 1,271 |
| 2024-07-16 | 1,270 | 1,286 | 1,270 | 1,278 | 18,800 | 1,278 |
| 2024-07-12 | 1,253 | 1,274 | 1,245 | 1,267 | 15,500 | 1,267 |
| 2024-07-11 | 1,265 | 1,265 | 1,242 | 1,258 | 12,000 | 1,258 |
| 2024-07-10 | 1,267 | 1,267 | 1,242 | 1,265 | 12,500 | 1,265 |
| 2024-07-09 | 1,279 | 1,279 | 1,245 | 1,264 | 12,000 | 1,264 |
| 2024-07-08 | 1,276 | 1,281 | 1,240 | 1,268 | 32,000 | 1,268 |
| 2024-07-05 | 1,297 | 1,299 | 1,223 | 1,286 | 32,800 | 1,286 |
| 2024-07-04 | 1,327 | 1,327 | 1,291 | 1,293 | 38,400 | 1,293 |
| 2024-07-03 | 1,338 | 1,355 | 1,324 | 1,325 | 37,500 | 1,325 |
| 2024-07-02 | 1,320 | 1,350 | 1,302 | 1,340 | 40,200 | 1,340 |
| 2024-07-01 | 1,307 | 1,308 | 1,285 | 1,290 | 19,600 | 1,290 |
| 2024-06-28 | 1,307 | 1,314 | 1,280 | 1,306 | 18,900 | 1,306 |
| 2024-06-27 | 1,248 | 1,306 | 1,243 | 1,306 | 37,700 | 1,306 |
| 2024-06-26 | 1,241 | 1,249 | 1,235 | 1,239 | 15,800 | 1,239 |
| 2024-06-25 | 1,219 | 1,235 | 1,219 | 1,234 | 11,600 | 1,234 |
| 2024-06-24 | 1,234 | 1,237 | 1,219 | 1,225 | 10,800 | 1,225 |
| 2024-06-21 | 1,190 | 1,229 | 1,189 | 1,229 | 19,600 | 1,229 |
| 2024-06-20 | 1,193 | 1,195 | 1,174 | 1,193 | 9,300 | 1,193 |
| 2024-06-19 | 1,176 | 1,193 | 1,156 | 1,193 | 18,800 | 1,193 |
| 2024-06-18 | 1,159 | 1,175 | 1,149 | 1,170 | 22,400 | 1,170 |
| 2024-06-17 | 1,155 | 1,185 | 1,106 | 1,153 | 108,400 | 1,153 |
| 2024-06-14 | 1,277 | 1,303 | 1,253 | 1,261 | 38,000 | 1,261 |
| 2024-06-13 | 1,274 | 1,335 | 1,262 | 1,265 | 53,100 | 1,265 |
| 2024-06-12 | 1,244 | 1,276 | 1,244 | 1,261 | 11,600 | 1,261 |
| 2024-06-11 | 1,280 | 1,288 | 1,258 | 1,270 | 10,300 | 1,270 |
| 2024-06-10 | 1,220 | 1,295 | 1,210 | 1,280 | 54,400 | 1,280 |
| 2024-06-07 | 1,212 | 1,212 | 1,192 | 1,210 | 4,900 | 1,210 |
| 2024-06-06 | 1,181 | 1,207 | 1,180 | 1,200 | 13,600 | 1,200 |
| 2024-06-05 | 1,169 | 1,185 | 1,161 | 1,181 | 7,000 | 1,181 |
| 2024-06-04 | 1,154 | 1,169 | 1,141 | 1,169 | 7,700 | 1,169 |
| 2024-06-03 | 1,138 | 1,158 | 1,138 | 1,148 | 7,600 | 1,148 |
| 2024-05-31 | 1,140 | 1,159 | 1,123 | 1,158 | 13,100 | 1,158 |
| 2024-05-30 | 1,122 | 1,138 | 1,098 | 1,126 | 13,500 | 1,126 |
| 2024-05-29 | 1,137 | 1,140 | 1,122 | 1,122 | 4,400 | 1,122 |
| 2024-05-28 | 1,131 | 1,143 | 1,131 | 1,134 | 1,600 | 1,134 |
| 2024-05-27 | 1,135 | 1,141 | 1,123 | 1,139 | 4,400 | 1,139 |
| 2024-05-24 | 1,135 | 1,149 | 1,126 | 1,141 | 2,400 | 1,141 |
| 2024-05-23 | 1,140 | 1,140 | 1,124 | 1,139 | 2,800 | 1,139 |
| 2024-05-22 | 1,150 | 1,150 | 1,140 | 1,140 | 4,200 | 1,140 |
| 2024-05-21 | 1,160 | 1,160 | 1,140 | 1,152 | 4,100 | 1,152 |
| 2024-05-20 | 1,154 | 1,160 | 1,146 | 1,159 | 4,400 | 1,159 |
| 2024-05-17 | 1,105 | 1,147 | 1,105 | 1,145 | 9,100 | 1,145 |
| 2024-05-16 | 1,115 | 1,142 | 1,100 | 1,115 | 24,600 | 1,115 |
| 2024-05-15 | 1,141 | 1,159 | 1,107 | 1,136 | 18,700 | 1,136 |
| 2024-05-14 | 1,158 | 1,158 | 1,128 | 1,155 | 6,500 | 1,155 |
| 2024-05-13 | 1,171 | 1,171 | 1,151 | 1,159 | 2,500 | 1,159 |
| 2024-05-10 | 1,162 | 1,172 | 1,160 | 1,160 | 3,700 | 1,160 |
| 2024-05-09 | 1,178 | 1,180 | 1,151 | 1,178 | 2,900 | 1,178 |
| 2024-05-08 | 1,185 | 1,185 | 1,132 | 1,178 | 6,900 | 1,178 |
| 2024-05-07 | 1,181 | 1,184 | 1,171 | 1,182 | 700 | 1,182 |
| 2024-05-02 | 1,170 | 1,178 | 1,161 | 1,172 | 1,100 | 1,172 |
| 2024-05-01 | 1,157 | 1,176 | 1,157 | 1,160 | 11,200 | 1,160 |
| 2024-04-30 | 1,187 | 1,187 | 1,174 | 1,187 | 8,100 | 1,187 |
| 2024-04-26 | 1,190 | 1,190 | 1,176 | 1,187 | 3,000 | 1,187 |
| 2024-04-25 | 1,182 | 1,189 | 1,181 | 1,181 | 2,600 | 1,181 |
| 2024-04-24 | 1,170 | 1,184 | 1,150 | 1,184 | 9,600 | 1,184 |
| 2024-04-23 | 1,164 | 1,170 | 1,150 | 1,169 | 5,500 | 1,169 |
| 2024-04-22 | 1,141 | 1,168 | 1,137 | 1,164 | 9,000 | 1,164 |
| 2024-04-19 | 1,167 | 1,167 | 1,068 | 1,136 | 25,300 | 1,136 |
| 2024-04-18 | 1,130 | 1,167 | 1,130 | 1,167 | 6,100 | 1,167 |
| 2024-04-17 | 1,157 | 1,157 | 1,130 | 1,148 | 9,800 | 1,148 |
| 2024-04-16 | 1,153 | 1,172 | 1,148 | 1,148 | 10,800 | 1,148 |
| 2024-04-15 | 1,166 | 1,182 | 1,150 | 1,172 | 6,900 | 1,172 |
| 2024-04-12 | 1,170 | 1,180 | 1,162 | 1,180 | 1,100 | 1,180 |
| 2024-04-11 | 1,179 | 1,181 | 1,166 | 1,167 | 6,600 | 1,167 |
| 2024-04-10 | 1,169 | 1,185 | 1,169 | 1,185 | 1,800 | 1,185 |
| 2024-04-09 | 1,167 | 1,181 | 1,155 | 1,174 | 4,000 | 1,174 |
| 2024-04-08 | 1,174 | 1,190 | 1,149 | 1,171 | 8,400 | 1,171 |
| 2024-04-05 | 1,168 | 1,168 | 1,113 | 1,157 | 9,400 | 1,157 |
| 2024-04-04 | 1,165 | 1,222 | 1,148 | 1,168 | 42,100 | 1,168 |
| 2024-04-03 | 1,143 | 1,178 | 1,143 | 1,163 | 8,600 | 1,163 |
| 2024-04-02 | 1,186 | 1,196 | 1,145 | 1,152 | 23,500 | 1,152 |
| 2024-04-01 | 1,200 | 1,200 | 1,155 | 1,167 | 31,800 | 1,167 |
| 2024-03-29 | 1,114 | 1,188 | 1,114 | 1,169 | 40,000 | 1,169 |
| 2024-03-28 | 1,062 | 1,118 | 1,062 | 1,101 | 35,200 | 1,101 |
| 2024-03-27 | 1,060 | 1,063 | 1,050 | 1,052 | 7,100 | 1,052 |
| 2024-03-26 | 1,052 | 1,070 | 1,049 | 1,051 | 8,500 | 1,051 |
| 2024-03-25 | 1,058 | 1,090 | 1,052 | 1,052 | 32,500 | 1,052 |
| 2024-03-22 | 1,058 | 1,069 | 1,046 | 1,046 | 17,100 | 1,046 |
| 2024-03-21 | 1,065 | 1,070 | 1,037 | 1,059 | 33,100 | 1,059 |
| 2024-03-19 | 1,130 | 1,144 | 1,010 | 1,051 | 172,800 | 1,051 |
| 2024-03-18 | 1,012 | 1,068 | 1,000 | 1,065 | 106,800 | 1,065 |
| 2024-03-15 | 984 | 993 | 980 | 993 | 8,300 | 993 |
| 2024-03-14 | 971 | 982 | 970 | 982 | 8,500 | 982 |
| 2024-03-13 | 975 | 983 | 964 | 964 | 10,200 | 964 |
| 2024-03-12 | 956 | 985 | 954 | 975 | 4,700 | 975 |
| 2024-03-11 | 970 | 976 | 956 | 956 | 5,000 | 956 |
| 2024-03-08 | 974 | 983 | 967 | 976 | 15,900 | 976 |
| 2024-03-07 | 993 | 993 | 960 | 974 | 23,600 | 974 |
| 2024-03-06 | 983 | 989 | 978 | 987 | 8,100 | 987 |
| 2024-03-05 | 976 | 976 | 959 | 974 | 11,100 | 974 |
| 2024-03-04 | 972 | 980 | 969 | 976 | 14,300 | 976 |
| 2024-03-01 | 973 | 973 | 962 | 970 | 3,800 | 970 |
| 2024-02-29 | 970 | 974 | 963 | 969 | 1,500 | 969 |
| 2024-02-28 | 967 | 976 | 960 | 969 | 6,900 | 969 |
| 2024-02-27 | 966 | 975 | 962 | 966 | 4,800 | 966 |
| 2024-02-26 | 973 | 975 | 957 | 966 | 8,300 | 966 |
| 2024-02-22 | 980 | 980 | 951 | 962 | 5,400 | 962 |
| 2024-02-21 | 982 | 985 | 963 | 963 | 7,500 | 963 |
| 2024-02-20 | 970 | 983 | 960 | 975 | 13,300 | 975 |
| 2024-02-19 | 958 | 983 | 943 | 972 | 10,300 | 972 |
| 2024-02-16 | 953 | 953 | 924 | 950 | 9,600 | 950 |
| 2024-02-15 | 945 | 949 | 930 | 945 | 7,100 | 945 |
| 2024-02-14 | 936 | 940 | 921 | 938 | 7,200 | 938 |
| 2024-02-13 | 942 | 942 | 921 | 940 | 14,500 | 940 |
| 2024-02-09 | 956 | 973 | 920 | 936 | 22,100 | 936 |
| 2024-02-08 | 985 | 985 | 950 | 958 | 11,700 | 958 |
| 2024-02-07 | 988 | 988 | 977 | 986 | 5,400 | 986 |
| 2024-02-06 | 985 | 994 | 981 | 990 | 1,900 | 990 |
| 2024-02-05 | 998 | 998 | 980 | 984 | 11,200 | 984 |
| 2024-02-02 | 1,005 | 1,013 | 997 | 1,002 | 2,500 | 1,002 |
| 2024-02-01 | 1,005 | 1,006 | 995 | 996 | 2,700 | 996 |
| 2024-01-31 | 995 | 1,010 | 995 | 1,005 | 4,200 | 1,005 |
| 2024-01-30 | 1,017 | 1,018 | 991 | 1,002 | 20,500 | 1,002 |
| 2024-01-29 | 975 | 1,027 | 974 | 1,018 | 39,600 | 1,018 |
| 2024-01-26 | 938 | 960 | 938 | 960 | 13,200 | 960 |
| 2024-01-25 | 940 | 952 | 932 | 942 | 10,500 | 942 |
| 2024-01-24 | 957 | 957 | 943 | 949 | 8,300 | 949 |
| 2024-01-23 | 920 | 958 | 917 | 956 | 26,200 | 956 |
| 2024-01-22 | 905 | 920 | 905 | 906 | 12,700 | 906 |
| 2024-01-19 | 907 | 913 | 900 | 902 | 8,800 | 902 |
| 2024-01-18 | 905 | 907 | 900 | 907 | 5,700 | 907 |
| 2024-01-17 | 917 | 917 | 896 | 907 | 16,000 | 907 |
| 2024-01-16 | 917 | 917 | 901 | 913 | 8,800 | 913 |
| 2024-01-15 | 920 | 924 | 902 | 902 | 11,800 | 902 |
| 2024-01-12 | 925 | 926 | 902 | 916 | 18,000 | 916 |
| 2024-01-11 | 921 | 924 | 918 | 922 | 8,900 | 922 |
| 2024-01-10 | 925 | 925 | 915 | 921 | 7,700 | 921 |
| 2024-01-09 | 927 | 927 | 905 | 921 | 16,600 | 921 |
| 2024-01-05 | 921 | 921 | 904 | 915 | 12,300 | 915 |
| 2024-01-04 | 897 | 923 | 878 | 922 | 36,600 | 922 |
分割・併合履歴 ： なし
