3497 (株)LeTech の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	940	954	934	948	14,600	948
2020-12-29	918	949	918	938	5,900	938
2020-12-28	918	918	906	914	11,000	914
2020-12-25	930	930	906	918	6,800	918
2020-12-24	904	930	904	930	7,400	930
2020-12-23	910	915	905	915	6,300	915
2020-12-22	949	952	903	921	17,700	921
2020-12-21	970	978	950	968	6,700	968
2020-12-18	980	980	966	970	3,100	970
2020-12-17	981	996	957	980	14,700	980
2020-12-16	949	1,083	940	1,015	72,800	1,015
2020-12-15	929	945	929	934	5,800	934
2020-12-14	939	946	936	942	3,300	942
2020-12-11	928	943	917	940	10,600	940
2020-12-10	906	927	906	913	1,500	913
2020-12-09	939	939	908	908	6,400	908
2020-12-08	940	946	926	930	6,100	930
2020-12-07	924	970	916	950	28,200	950
2020-12-04	912	923	910	923	2,400	923
2020-12-03	903	914	894	914	7,000	914
2020-12-02	893	911	892	909	6,800	909
2020-12-01	899	906	885	885	7,300	885
2020-11-30	949	949	888	888	10,900	888
2020-11-27	873	950	869	938	31,900	938
2020-11-26	845	888	845	888	5,300	888
2020-11-25	815	868	812	860	26,300	860
2020-11-24	854	854	812	815	35,100	815
2020-11-20	873	873	833	833	21,600	833
2020-11-19	852	865	846	858	7,100	858
2020-11-18	884	885	842	852	21,700	852
2020-11-17	895	900	884	884	2,900	884
2020-11-16	892	893	850	882	18,400	882
2020-11-13	889	910	887	893	15,300	893
2020-11-12	902	910	885	897	23,600	897
2020-11-11	907	926	900	906	10,900	906
2020-11-10	927	929	907	907	2,600	907
2020-11-09	930	940	926	927	3,900	927
2020-11-06	911	925	908	925	3,300	925
2020-11-05	939	939	925	925	3,900	925
2020-11-04	930	941	924	924	3,200	924
2020-11-02	921	921	900	900	1,300	900
2020-10-30	906	912	880	892	12,200	892
2020-10-29	883	931	883	921	6,900	921
2020-10-28	894	912	894	898	3,300	898
2020-10-27	912	912	864	897	11,900	897
2020-10-26	933	935	910	910	8,000	910
2020-10-23	935	958	933	933	3,900	933
2020-10-22	962	962	928	934	26,500	934
2020-10-21	969	969	960	963	4,600	963
2020-10-20	990	990	967	969	4,000	969
2020-10-19	977	1,001	973	980	11,000	980
2020-10-16	967	987	931	962	18,900	962
2020-10-15	1,003	1,007	958	962	33,500	962
2020-10-14	997	1,146	997	1,026	147,500	1,026
2020-10-13	956	1,015	950	996	26,800	996
2020-10-12	966	980	950	956	7,100	956
2020-10-09	975	976	948	965	11,100	965
2020-10-08	986	986	969	975	4,300	975
2020-10-07	982	998	977	986	10,100	986
2020-10-06	999	1,019	981	983	11,900	983
2020-10-05	951	994	951	971	8,700	971
2020-10-02	1,007	1,009	926	946	24,300	946
2020-09-30	970	1,039	941	1,007	64,800	1,007
2020-09-29	907	977	901	977	29,400	977
2020-09-28	911	911	890	900	10,100	900
2020-09-25	901	905	901	903	3,300	903
2020-09-24	904	910	900	903	3,600	903
2020-09-23	920	920	890	909	6,500	909
2020-09-18	904	911	891	905	8,500	905
2020-09-17	897	905	897	899	2,500	899
2020-09-16	905	913	879	897	5,500	897
2020-09-15	900	939	865	905	16,900	905
2020-09-14	902	940	902	930	14,100	930
2020-09-11	900	908	894	899	10,900	899
2020-09-10	888	899	885	895	7,200	895
2020-09-09	888	890	887	888	3,400	888
2020-09-08	889	897	880	891	6,500	891
2020-09-07	871	879	871	879	4,200	879
2020-09-04	857	867	850	863	5,900	863
2020-09-03	861	878	857	867	6,700	867
2020-09-02	866	873	855	865	5,300	865
2020-09-01	889	889	860	878	3,100	878
2020-08-31	850	900	850	879	14,500	879
2020-08-28	844	883	836	850	22,400	850
2020-08-27	866	866	823	848	11,700	848
2020-08-26	871	871	859	866	4,900	866
2020-08-25	873	876	865	873	9,700	873
2020-08-24	876	876	860	869	7,400	869
2020-08-21	864	879	858	869	9,100	869
2020-08-20	859	879	857	857	15,800	857
2020-08-19	853	861	845	859	17,400	859
2020-08-18	857	857	836	841	3,700	841
2020-08-17	858	859	828	847	4,800	847
2020-08-14	868	868	825	844	10,700	844
2020-08-13	869	870	853	856	5,000	856
2020-08-12	876	876	850	854	7,600	854
2020-08-11	838	862	838	862	8,300	862
2020-08-07	820	841	820	829	7,800	829
2020-08-06	827	831	812	815	7,200	815
2020-08-05	796	836	796	836	10,100	836
2020-08-04	801	812	789	795	10,400	795
2020-08-03	788	820	754	808	23,400	808
2020-07-31	861	879	771	803	50,600	803
2020-07-30	894	898	854	876	104,200	876
2020-07-29	1,044	1,044	1,009	1,035	71,000	1,035
2020-07-28	1,030	1,048	1,013	1,020	30,500	1,020
2020-07-27	1,040	1,056	1,030	1,030	28,200	1,030
2020-07-22	1,040	1,049	1,030	1,043	10,200	1,043
2020-07-21	1,074	1,074	1,021	1,040	34,200	1,040
2020-07-20	1,095	1,095	1,054	1,072	13,300	1,072
2020-07-17	1,082	1,101	1,055	1,069	16,900	1,069
2020-07-16	1,109	1,135	1,050	1,094	15,600	1,094
2020-07-15	1,049	1,099	1,036	1,081	31,200	1,081
2020-07-14	1,085	1,096	1,051	1,060	18,500	1,060
2020-07-13	1,047	1,099	1,025	1,060	15,400	1,060
2020-07-10	1,124	1,124	1,030	1,047	30,700	1,047
2020-07-09	1,141	1,147	1,098	1,108	11,800	1,108
2020-07-08	1,161	1,184	1,135	1,149	15,900	1,149
2020-07-07	1,120	1,155	1,120	1,142	7,900	1,142
2020-07-06	1,058	1,130	1,055	1,120	18,600	1,120
2020-07-03	1,095	1,112	1,088	1,088	10,100	1,088
2020-07-02	1,126	1,150	1,075	1,094	20,500	1,094
2020-07-01	1,174	1,174	1,120	1,125	17,900	1,125
2020-06-30	1,200	1,210	1,144	1,144	23,700	1,144
2020-06-29	1,111	1,198	1,092	1,140	39,100	1,140
2020-06-26	1,050	1,113	1,033	1,109	37,700	1,109
2020-06-25	1,055	1,099	1,055	1,080	10,300	1,080
2020-06-24	1,059	1,080	1,055	1,076	15,800	1,076
2020-06-23	1,050	1,060	1,018	1,048	15,100	1,048
2020-06-22	1,045	1,046	1,035	1,045	7,800	1,045
2020-06-19	1,040	1,040	1,021	1,030	7,900	1,030
2020-06-18	1,040	1,040	1,022	1,024	10,700	1,024
2020-06-17	1,030	1,032	1,016	1,025	3,500	1,025
2020-06-16	980	1,042	980	1,025	17,600	1,025
2020-06-15	1,054	1,054	945	965	36,600	965
2020-06-12	980	1,017	940	1,012	42,700	1,012
2020-06-11	1,023	1,031	986	1,010	12,800	1,010
2020-06-10	1,015	1,064	1,014	1,024	19,600	1,024
2020-06-09	991	1,015	991	1,008	9,600	1,008
2020-06-08	956	990	956	990	14,700	990
2020-06-05	941	967	941	960	4,600	960
2020-06-04	980	985	941	950	24,700	950
2020-06-03	964	980	961	980	7,100	980
2020-06-02	956	980	942	963	19,000	963
2020-06-01	971	978	929	941	35,200	941
2020-05-29	964	1,000	964	971	14,800	971
2020-05-28	1,000	1,020	955	973	29,100	973
2020-05-27	971	990	970	971	13,300	971
2020-05-26	970	1,000	966	971	17,500	971
2020-05-25	929	967	925	958	23,400	958
2020-05-22	939	940	898	914	24,900	914
2020-05-21	930	940	925	925	3,700	925
2020-05-20	944	947	926	926	8,900	926
2020-05-19	931	932	902	917	9,100	917
2020-05-18	915	936	905	929	11,900	929
2020-05-15	902	915	900	906	3,600	906
2020-05-14	955	969	885	897	26,400	897
2020-05-13	910	972	910	955	12,600	955
2020-05-12	920	930	885	908	27,300	908
2020-05-11	891	916	891	915	8,200	915
2020-05-08	900	901	884	885	26,800	885
2020-05-07	869	902	869	876	22,600	876
2020-05-01	892	892	873	883	14,900	883
2020-04-30	932	936	870	892	22,400	892
2020-04-28	891	929	883	902	23,000	902
2020-04-27	901	926	888	906	18,500	906
2020-04-24	892	892	878	886	4,900	886
2020-04-23	870	882	866	877	5,700	877
2020-04-22	870	870	843	845	15,500	845
2020-04-21	882	885	870	878	11,500	878
2020-04-20	875	909	866	882	13,700	882
2020-04-17	900	908	850	864	15,900	864
2020-04-16	864	879	860	869	4,000	869
2020-04-15	890	890	844	863	13,000	863
2020-04-14	858	880	852	879	9,700	879
2020-04-13	845	870	833	843	26,000	843
2020-04-10	805	860	805	850	17,500	850
2020-04-09	783	804	774	804	20,100	804
2020-04-08	765	785	752	783	13,100	783
2020-04-07	739	755	717	750	15,400	750
2020-04-06	704	709	652	691	23,300	691
2020-04-03	747	747	677	704	15,200	704
2020-04-02	733	733	711	717	8,500	717
2020-04-01	758	759	743	744	3,500	744
2020-03-31	738	781	738	759	7,000	759
2020-03-30	719	734	706	732	8,300	732
2020-03-27	774	795	720	733	29,300	733
2020-03-26	775	785	755	765	11,700	765
2020-03-25	795	805	736	805	28,900	805
2020-03-24	746	789	746	750	16,800	750
2020-03-23	704	743	698	731	14,300	731
2020-03-19	766	766	678	694	17,100	694
2020-03-18	706	738	690	707	35,100	707
2020-03-17	605	714	601	714	58,200	714
2020-03-16	607	647	580	614	102,200	614
2020-03-13	554	563	534	547	69,400	547
2020-03-12	686	686	588	634	53,000	634
2020-03-11	780	806	716	716	17,900	716
2020-03-10	770	770	630	737	52,000	737
2020-03-09	850	851	772	773	21,400	773
2020-03-06	922	946	892	895	10,800	895
2020-03-05	911	945	911	937	3,200	937
2020-03-04	885	944	885	909	7,900	909
2020-03-03	984	985	909	915	11,100	915
2020-03-02	925	977	901	927	18,000	927
2020-02-28	875	875	820	850	85,000	850
2020-02-27	1,027	1,057	920	920	33,800	920
2020-02-26	1,034	1,034	1,020	1,026	24,700	1,026
2020-02-25	1,097	1,097	1,054	1,064	24,000	1,064
2020-02-21	1,137	1,145	1,131	1,134	4,000	1,134
2020-02-20	1,198	1,198	1,133	1,152	5,000	1,152
2020-02-19	1,140	1,160	1,140	1,149	1,400	1,149
2020-02-18	1,168	1,168	1,126	1,130	3,500	1,130
2020-02-17	1,174	1,174	1,148	1,157	8,200	1,157
2020-02-14	1,173	1,181	1,165	1,174	4,600	1,174
2020-02-13	1,182	1,183	1,173	1,173	1,100	1,173
2020-02-12	1,181	1,189	1,180	1,189	1,700	1,189
2020-02-10	1,191	1,191	1,159	1,179	5,900	1,179
2020-02-07	1,181	1,200	1,181	1,191	2,500	1,191
2020-02-06	1,209	1,209	1,190	1,190	6,100	1,190
2020-02-05	1,194	1,210	1,194	1,198	5,000	1,198
2020-02-04	1,190	1,192	1,177	1,192	2,400	1,192
2020-02-03	1,155	1,186	1,155	1,182	12,400	1,182
2020-01-31	1,206	1,228	1,200	1,201	5,300	1,201
2020-01-30	1,205	1,205	1,187	1,187	9,100	1,187
2020-01-29	1,225	1,235	1,207	1,216	5,100	1,216
2020-01-28	1,184	1,218	1,179	1,218	4,100	1,218
2020-01-27	1,200	1,218	1,180	1,201	14,600	1,201
2020-01-24	1,247	1,252	1,243	1,243	6,300	1,243
2020-01-23	1,246	1,268	1,246	1,255	15,900	1,255
2020-01-22	1,251	1,263	1,237	1,250	18,500	1,250
2020-01-21	1,252	1,252	1,235	1,239	7,300	1,239
2020-01-20	1,279	1,279	1,254	1,257	5,100	1,257
2020-01-17	1,255	1,255	1,246	1,254	5,800	1,254
2020-01-16	1,270	1,283	1,255	1,255	3,700	1,255
2020-01-15	1,244	1,285	1,244	1,272	18,800	1,272
2020-01-14	1,263	1,263	1,230	1,244	12,400	1,244
2020-01-10	1,230	1,262	1,230	1,238	3,000	1,238
2020-01-09	1,230	1,245	1,222	1,227	6,300	1,227
2020-01-08	1,244	1,244	1,210	1,229	8,700	1,229
2020-01-07	1,228	1,270	1,228	1,260	14,500	1,260
2020-01-06	1,220	1,228	1,201	1,211	4,800	1,211

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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