1. HOME >
  2. 株価時系列 >
  3. 3497 >
  4. 2019年

3497 (株)LeTech 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
2019-12-301,2251,2301,2131,2299,1001,229
2019-12-271,2211,2261,2091,2156,9001,215
2019-12-261,2071,2241,2071,2244,8001,224
2019-12-251,1991,2151,1991,20611,8001,206
2019-12-241,2021,2021,1421,19423,1001,194
2019-12-231,2201,2291,2001,20211,0001,202
2019-12-201,2461,2461,2181,2327,5001,232
2019-12-191,2311,2321,2181,2197,6001,219
2019-12-181,2601,2601,2251,2459,0001,245
2019-12-171,2451,2701,2411,26917,3001,269
2019-12-161,1821,2941,1611,25863,1001,258
2019-12-131,3441,3671,3101,31523,4001,315
2019-12-121,3711,3841,3321,3449,7001,344
2019-12-111,3421,3861,3401,3799,7001,379
2019-12-101,4001,4001,3221,34219,2001,342
2019-12-091,3501,3941,3501,39026,1001,390
2019-12-061,2911,3451,2911,33531,6001,335
2019-12-051,2611,2901,2611,28313,8001,283
2019-12-041,2601,2941,2601,27226,2001,272
2019-12-031,2131,2601,2131,25817,1001,258
2019-12-021,2051,2371,2051,22413,4001,224
2019-11-291,2051,2051,1801,19513,4001,195
2019-11-281,2081,2081,1951,2071,8001,207
2019-11-271,2051,2051,1971,1972,4001,197
2019-11-261,2011,2101,1961,1985,9001,198
2019-11-251,2001,2041,1841,1975,6001,197
2019-11-221,1891,1891,1681,1816,5001,181
2019-11-211,1951,1981,1331,18912,0001,189
2019-11-201,2101,2101,1931,1993,5001,199
2019-11-191,2041,2151,2011,2042,2001,204
2019-11-181,2001,2161,1971,2167,4001,216
2019-11-151,1971,2081,1931,1998,2001,199
2019-11-141,1991,2201,1911,1957,8001,195
2019-11-131,2061,2061,1961,1993,8001,199
2019-11-121,2151,2151,2071,2103,5001,210
2019-11-111,2151,2201,2071,21513,6001,215
2019-11-081,2301,2301,2171,2171,6001,217
2019-11-071,2261,2291,2221,2291,7001,229
2019-11-061,2261,2371,2091,2264,3001,226
2019-11-051,2261,2401,2261,2287,7001,228
2019-11-011,2321,2321,2111,2263,4001,226
2019-10-311,2331,2381,2211,2324,1001,232
2019-10-301,2401,2401,2211,2302,3001,230
2019-10-291,2261,2421,2261,24011,7001,240
2019-10-281,2261,2361,2201,23113,6001,231
2019-10-251,2231,2231,2021,2196,7001,219
2019-10-241,2181,2321,2181,2217,0001,221
2019-10-231,2021,2311,2021,21712,2001,217
2019-10-211,1901,2101,1901,2066,9001,206
2019-10-181,2051,2111,1881,1986,8001,198
2019-10-171,2051,2091,1981,2013,7001,201
2019-10-161,2061,2091,1801,2019,2001,201
2019-10-151,1951,2011,1911,2014,0001,201
2019-10-111,1951,2001,1801,1905,9001,190
2019-10-101,1891,1951,1791,1933,9001,193
2019-10-091,1711,1881,1681,1873,3001,187
2019-10-081,1731,2091,1721,19710,6001,197
2019-10-071,1631,1801,1581,1689,1001,168
2019-10-041,1631,1651,1471,1623,9001,162
2019-10-031,1491,1671,1381,1677,2001,167
2019-10-021,1621,1721,1581,1678,8001,167
2019-10-011,1421,1851,1381,1597,5001,159
2019-09-301,1631,1631,1251,14617,3001,146
2019-09-271,1731,1761,1551,16314,2001,163
2019-09-261,1771,1931,1751,1815,8001,181
2019-09-251,2141,2141,1501,17716,6001,177
2019-09-241,1931,2011,1881,1928,7001,192
2019-09-201,1891,2021,1741,19513,0001,195
2019-09-191,1901,1901,1671,1908,3001,190
2019-09-181,1841,1851,1591,16030,1001,160
2019-09-171,2911,3481,2121,214138,1001,214
2019-09-131,2461,2671,1821,21740,8001,217
2019-09-121,2311,2551,2311,24718,9001,247
2019-09-111,2201,2381,2151,2318,6001,231
2019-09-101,2211,2291,2101,21611,4001,216
2019-09-091,2341,2451,2011,22519,0001,225
2019-09-061,2401,2401,1971,2206,9001,220
2019-09-051,2391,2481,2171,2419,1001,241
2019-09-041,1851,2471,1851,24419,4001,244
2019-09-031,2191,2201,1791,21512,3001,215
2019-09-021,1511,2151,1511,21520,6001,215
2019-08-301,1171,1601,1171,1407,4001,140
2019-08-291,1261,1341,1101,1113,6001,111
2019-08-281,1401,1401,1231,1294,1001,129
2019-08-271,1031,1491,1031,13935,6001,139
2019-08-261,1001,1091,0751,1032,4001,103
2019-08-231,1051,1281,1051,1212,7001,121
2019-08-221,1421,1421,1101,1204,9001,120
2019-08-211,1061,1261,0971,1203,2001,120
2019-08-201,1361,1361,1061,1132,8001,113
2019-08-191,0991,1061,0961,1064,0001,106
2019-08-161,0951,1061,0951,1023,5001,102
2019-08-151,0791,0981,0741,0943,5001,094
2019-08-141,1021,1101,1011,1092,9001,109
2019-08-131,1091,1101,0871,1012,9001,101
2019-08-091,1091,1091,0931,0981,2001,098
2019-08-081,0951,1151,0921,1123,8001,112
2019-08-071,0901,1031,0821,0884,0001,088
2019-08-061,0421,1111,0421,08930,1001,089
2019-08-051,1101,1111,0881,0997,3001,099
2019-08-021,1151,1251,1001,11913,6001,119
2019-08-011,1531,1531,1251,1354,2001,135
2019-07-311,1731,1731,1181,14119,6001,141
2019-07-301,1801,1931,1541,16027,3001,160
2019-07-291,2101,2181,2001,21224,2001,212
2019-07-261,2081,2101,1971,1978,9001,197
2019-07-251,1871,2091,1851,20810,8001,208
2019-07-241,1851,1931,1741,1877,0001,187
2019-07-231,1861,1971,1781,18714,0001,187
2019-07-221,1871,1871,1701,1704,1001,170
2019-07-191,1971,2011,1611,17023,8001,170
2019-07-181,2111,2111,1851,1879,9001,187
2019-07-171,2071,2141,1881,20226,5001,202
2019-07-161,2161,2481,2021,20768,6001,207
2019-07-121,1331,1691,1261,15619,1001,156
2019-07-111,1401,1401,1251,1335,3001,133
2019-07-101,1491,1491,1251,1296,6001,129
2019-07-091,1701,1781,1241,15023,8001,150
2019-07-081,1681,1681,1401,15716,1001,157
2019-07-051,1401,1811,1161,17143,6001,171
2019-07-041,0861,1501,0861,14633,1001,146
2019-07-031,0681,0951,0611,08533,5001,085
2019-07-021,0551,0581,0341,05822,1001,058
2019-07-011,0751,0801,0571,06121,3001,061
2019-06-281,0481,0711,0481,05113,4001,051
2019-06-271,0321,0481,0271,04811,7001,048
2019-06-261,0211,0501,0051,03719,6001,037
2019-06-251,0451,0451,0091,02439,8001,024
2019-06-241,1301,1301,0401,04899,9001,048
2019-06-211,1631,1631,1351,14517,7001,145
2019-06-201,1531,1781,1421,17027,1001,170
2019-06-191,1921,1951,1411,16654,0001,166
2019-06-181,1661,2201,1481,18494,3001,184
2019-06-171,2831,2991,1731,181360,3001,181
2019-06-141,6281,6281,5631,573108,1001,573
2019-06-131,5201,5901,5201,58872,4001,588
2019-06-121,5541,5671,5021,50449,2001,504
2019-06-111,4571,5141,4511,51446,8001,514
2019-06-101,4101,4681,4071,45116,2001,451
2019-06-071,4001,4191,3951,4045,2001,404
2019-06-061,4291,4291,3821,3867,8001,386
2019-06-051,3891,4271,3801,42616,1001,426
2019-06-041,3781,3801,3361,36717,2001,367
2019-06-031,4061,4131,3561,37818,2001,378
2019-05-311,4501,4751,4151,42015,1001,420
2019-05-301,4341,4541,4171,45316,0001,453
2019-05-291,4141,4441,3961,43520,3001,435
2019-05-281,4061,4481,3931,44422,1001,444
2019-05-271,3831,4301,3681,42118,7001,421
2019-05-241,3511,3891,3351,36711,0001,367
2019-05-231,3741,3741,3451,3556,5001,355
2019-05-221,3621,3891,3511,37411,6001,374
2019-05-211,3951,3951,3581,3668,0001,366
2019-05-201,3841,3991,3511,3959,7001,395
2019-05-171,3571,3881,3571,3687,9001,368
2019-05-161,3471,3601,3131,3438,0001,343
2019-05-151,3231,3541,3121,3543,6001,354
2019-05-141,3201,3301,2951,31515,2001,315
2019-05-131,3661,3661,3351,33511,3001,335
2019-05-101,3521,3961,3301,36414,3001,364
2019-05-091,4021,4021,3621,36711,7001,367
2019-05-081,4401,4401,4021,40215,8001,402
2019-05-071,4251,4801,4191,44119,5001,441
2019-04-261,3501,4061,3501,40615,6001,406
2019-04-251,3881,3931,3681,38621,7001,386
2019-04-241,4041,4291,3851,39715,0001,397
2019-04-231,3791,4211,3751,40916,1001,409
2019-04-221,4441,4461,3711,39233,1001,392
2019-04-191,4571,4801,4481,45716,3001,457
2019-04-181,5001,5081,4661,46725,4001,467
2019-04-171,4591,4941,4391,49425,7001,494
2019-04-161,4651,4971,4321,45219,8001,452
2019-04-151,4401,4711,4091,46629,6001,466
2019-04-121,4831,5301,4101,41067,7001,410
2019-04-111,4051,4791,3971,47995,8001,479
2019-04-101,3301,4001,2761,40032,9001,400
2019-04-091,3801,3831,3281,33122,3001,331
2019-04-081,4051,4251,3661,38433,2001,384
2019-04-051,3001,4401,2601,39985,0001,399
2019-04-041,2631,3281,2301,30040,3001,300
2019-04-031,1991,2381,1851,23514,6001,235
2019-04-021,1861,2001,1791,1837,4001,183
2019-04-011,1811,2241,1801,18520,8001,185
2019-03-291,1881,1931,1711,17614,0001,176
2019-03-281,2251,2311,1881,20020,0001,200
2019-03-271,2261,2521,2101,23623,7001,236
2019-03-261,1881,2041,1661,19626,1001,196
2019-03-251,1511,2001,1451,18519,0001,185
2019-03-221,1701,2051,1501,19938,3001,199
2019-03-201,2191,2201,1731,17439,4001,174
2019-03-191,2881,2881,2191,22163,8001,221
2019-03-181,4181,4281,3151,318135,8001,318
2019-03-151,3071,3221,2291,29854,3001,298
2019-03-141,2011,3601,1791,287150,9001,287
2019-03-131,1951,1951,1501,16517,1001,165
2019-03-121,1431,2031,1431,18023,6001,180
2019-03-111,1491,1751,1301,14111,3001,141
2019-03-081,1591,1601,1191,13720,2001,137
2019-03-071,1861,1861,1511,16215,2001,162
2019-03-061,1161,1721,1001,17019,5001,170
2019-03-051,1981,1981,1231,12327,4001,123
2019-03-041,1741,2051,1501,17551,4001,175
2019-03-011,0301,1151,0301,11530,1001,115
2019-02-281,0351,0371,0161,0169,9001,016
2019-02-271,0101,0381,0071,02913,6001,029
2019-02-261,0231,0231,0011,00914,1001,009
2019-02-251,0131,0281,0071,0157,3001,015
2019-02-221,0071,0141,0031,0138,6001,013
2019-02-211,0231,0281,0001,00717,0001,007
2019-02-201,0191,0421,0191,0237,8001,023
2019-02-191,0061,0141,0011,01410,9001,014
2019-02-181,0021,0099981,0019,4001,001
2019-02-151,0101,0259941,00511,5001,005
2019-02-141,0151,0301,0011,01110,8001,011
2019-02-131,0421,0429901,02315,2001,023
2019-02-121,0451,0451,0261,0358,8001,035
2019-02-081,0361,0371,0221,02513,5001,025
2019-02-071,0491,0701,0401,04821,6001,048
2019-02-061,0481,0541,0401,0498,9001,049
2019-02-051,0461,0501,0201,04418,8001,044
2019-02-041,0591,0591,0211,03312,0001,033
2019-02-011,0641,0791,0001,03619,0001,036
2019-01-311,0501,0891,0501,06828,3001,068
2019-01-301,0411,0569711,05036,8001,050
2019-01-291,0411,0721,0371,0529,7001,052
2019-01-281,0371,0491,0301,03911,9001,039
2019-01-251,0411,0591,0311,04211,0001,042
2019-01-241,0471,0471,0291,0408,1001,040
2019-01-231,0261,0451,0111,0427,7001,042
2019-01-221,0611,0611,0251,03514,2001,035
2019-01-211,0851,1051,0561,06118,5001,061
2019-01-181,0451,0721,0451,07015,6001,070
2019-01-171,0481,0541,0251,04221,1001,042
2019-01-161,0601,0601,0361,04516,7001,045
2019-01-151,0601,0731,0431,05611,4001,056
2019-01-111,0621,0801,0331,05817,9001,058
2019-01-101,0651,0951,0401,0537,5001,053
2019-01-091,1191,1341,0701,08916,0001,089
2019-01-081,0571,1101,0451,09120,1001,091
2019-01-071,0331,0781,0311,05713,9001,057
2019-01-041,0291,0299871,01311,6001,013

分割・併合履歴 ： なし