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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
