3497 (株)LeTech の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	729	751	729	747	8,700	747
2021-12-29	739	739	721	728	14,900	728
2021-12-28	738	742	705	712	50,600	712
2021-12-27	798	798	738	747	48,300	747
2021-12-24	810	810	785	800	24,900	800
2021-12-23	814	822	804	804	17,600	804
2021-12-22	822	827	815	822	12,400	822
2021-12-21	813	830	813	821	13,200	821
2021-12-20	842	842	818	822	11,900	822
2021-12-17	847	848	830	830	18,300	830
2021-12-16	868	868	838	848	11,800	848
2021-12-15	877	886	850	853	14,300	853
2021-12-14	886	890	879	887	3,500	887
2021-12-13	890	890	878	886	7,000	886
2021-12-10	889	894	882	892	5,000	892
2021-12-09	891	891	888	890	500	890
2021-12-08	888	893	881	887	2,500	887
2021-12-07	870	896	856	892	12,100	892
2021-12-06	855	870	854	868	5,700	868
2021-12-03	858	861	844	860	5,600	860
2021-12-02	845	865	835	843	6,100	843
2021-12-01	854	871	849	849	6,100	849
2021-11-30	870	870	852	855	4,100	855
2021-11-29	875	888	868	870	12,600	870
2021-11-26	918	918	891	891	9,600	891
2021-11-25	913	913	907	908	1,600	908
2021-11-24	913	918	903	917	1,700	917
2021-11-22	917	920	913	913	1,600	913
2021-11-19	918	920	917	917	2,300	917
2021-11-18	906	918	901	918	10,600	918
2021-11-17	910	920	905	908	5,800	908
2021-11-16	906	912	904	912	4,700	912
2021-11-15	901	912	901	902	2,800	902
2021-11-12	893	904	893	904	5,500	904
2021-11-11	893	893	892	893	2,500	893
2021-11-10	895	899	891	896	2,400	896
2021-11-09	895	900	891	895	4,500	895
2021-11-08	884	895	882	895	5,800	895
2021-11-05	897	897	880	882	8,300	882
2021-11-04	896	902	887	902	15,000	902
2021-11-02	899	909	896	896	7,900	896
2021-11-01	904	905	897	897	9,000	897
2021-10-29	901	907	899	899	5,300	899
2021-10-28	904	909	900	901	9,400	901
2021-10-27	906	914	902	914	2,500	914
2021-10-26	906	907	905	906	1,200	906
2021-10-25	902	911	902	904	2,000	904
2021-10-22	909	914	909	913	2,300	913
2021-10-21	903	909	902	909	2,200	909
2021-10-20	912	913	904	908	5,600	908
2021-10-19	919	919	905	906	6,700	906
2021-10-18	913	929	911	912	9,200	912
2021-10-15	917	917	907	912	1,700	912
2021-10-14	917	917	917	917	900	917
2021-10-13	921	921	918	918	300	918
2021-10-12	921	921	911	911	1,800	911
2021-10-11	913	920	913	920	1,800	920
2021-10-08	905	929	905	910	18,100	910
2021-10-07	900	905	898	905	5,000	905
2021-10-06	901	908	890	897	9,700	897
2021-10-05	901	913	890	898	11,100	898
2021-10-04	948	948	873	908	37,300	908
2021-10-01	952	953	942	942	4,900	942
2021-09-30	951	956	951	955	1,100	955
2021-09-29	961	961	950	950	8,400	950
2021-09-28	958	969	958	961	2,100	961
2021-09-27	967	972	956	960	11,800	960
2021-09-24	965	967	956	960	4,200	960
2021-09-22	953	955	951	951	1,900	951
2021-09-21	943	964	941	961	6,000	961
2021-09-17	968	969	952	953	6,200	953
2021-09-16	942	967	942	967	9,500	967
2021-09-15	940	965	922	942	32,300	942
2021-09-14	1,014	1,014	886	950	94,200	950
2021-09-13	976	1,030	976	1,009	21,200	1,009
2021-09-10	965	974	960	974	5,900	974
2021-09-09	958	961	954	954	8,200	954
2021-09-08	959	959	954	955	17,100	955
2021-09-07	961	961	951	957	5,100	957
2021-09-06	947	960	947	952	6,200	952
2021-09-03	963	963	936	941	28,900	941
2021-09-02	973	978	950	966	25,000	966
2021-09-01	991	997	967	988	5,100	988
2021-08-31	988	1,015	973	992	5,600	992
2021-08-30	960	989	950	988	14,800	988
2021-08-27	960	962	945	960	22,500	960
2021-08-26	982	989	943	963	15,800	963
2021-08-25	973	982	970	982	2,300	982
2021-08-24	990	996	958	969	18,700	969
2021-08-23	992	1,006	987	990	9,700	990
2021-08-20	1,005	1,005	992	992	2,000	992
2021-08-19	995	1,025	987	990	5,000	990
2021-08-18	971	1,010	971	992	9,600	992
2021-08-17	994	996	963	970	15,600	970
2021-08-16	1,006	1,006	991	1,002	3,800	1,002
2021-08-13	1,010	1,013	1,000	1,004	2,700	1,004
2021-08-12	1,010	1,017	1,000	1,000	10,300	1,000
2021-08-11	985	1,009	979	1,006	12,200	1,006
2021-08-10	973	989	973	979	8,400	979
2021-08-06	979	990	965	981	9,300	981
2021-08-05	956	984	956	970	10,700	970
2021-08-04	999	1,005	961	979	19,600	979
2021-08-03	999	1,008	997	997	14,600	997
2021-08-02	1,000	1,008	994	995	16,300	995
2021-07-30	1,056	1,064	1,000	1,006	35,400	1,006
2021-07-29	1,063	1,094	1,048	1,074	88,100	1,074
2021-07-28	1,190	1,249	1,177	1,249	63,200	1,249
2021-07-27	1,173	1,190	1,155	1,190	20,200	1,190
2021-07-26	1,172	1,179	1,140	1,159	25,600	1,159
2021-07-21	1,260	1,260	1,136	1,157	93,800	1,157
2021-07-20	1,260	1,260	1,237	1,251	12,300	1,251
2021-07-19	1,275	1,292	1,261	1,267	15,800	1,267
2021-07-16	1,306	1,306	1,250	1,289	30,600	1,289
2021-07-15	1,299	1,312	1,296	1,296	5,900	1,296
2021-07-14	1,293	1,310	1,293	1,299	5,300	1,299
2021-07-13	1,310	1,320	1,302	1,302	9,200	1,302
2021-07-12	1,294	1,306	1,294	1,297	6,900	1,297
2021-07-09	1,288	1,303	1,280	1,294	9,000	1,294
2021-07-08	1,304	1,312	1,295	1,296	7,300	1,296
2021-07-07	1,305	1,334	1,295	1,304	13,100	1,304
2021-07-06	1,301	1,315	1,301	1,303	4,300	1,303
2021-07-05	1,310	1,320	1,300	1,304	15,400	1,304
2021-07-02	1,335	1,347	1,324	1,325	15,400	1,325
2021-07-01	1,351	1,359	1,326	1,337	10,700	1,337
2021-06-30	1,365	1,365	1,355	1,359	4,900	1,359
2021-06-29	1,362	1,375	1,351	1,361	18,500	1,361
2021-06-28	1,360	1,362	1,339	1,353	10,500	1,353
2021-06-25	1,294	1,321	1,294	1,321	9,800	1,321
2021-06-24	1,265	1,298	1,265	1,277	5,500	1,277
2021-06-23	1,274	1,274	1,256	1,260	4,300	1,260
2021-06-22	1,227	1,260	1,227	1,260	6,100	1,260
2021-06-21	1,216	1,229	1,215	1,223	6,900	1,223
2021-06-18	1,221	1,245	1,215	1,215	12,000	1,215
2021-06-17	1,202	1,230	1,185	1,212	12,400	1,212
2021-06-16	1,201	1,232	1,200	1,212	6,900	1,212
2021-06-15	1,173	1,240	1,170	1,220	31,700	1,220
2021-06-14	1,314	1,333	1,281	1,293	18,300	1,293
2021-06-11	1,358	1,358	1,333	1,335	3,200	1,335
2021-06-10	1,353	1,360	1,334	1,334	9,100	1,334
2021-06-09	1,409	1,409	1,351	1,375	12,400	1,375
2021-06-08	1,398	1,400	1,330	1,400	17,400	1,400
2021-06-07	1,374	1,400	1,365	1,400	12,400	1,400
2021-06-04	1,356	1,370	1,356	1,364	5,900	1,364
2021-06-03	1,348	1,355	1,332	1,344	7,500	1,344
2021-06-02	1,306	1,359	1,306	1,354	12,000	1,354
2021-06-01	1,290	1,322	1,290	1,306	7,700	1,306
2021-05-31	1,300	1,312	1,276	1,286	7,300	1,286
2021-05-28	1,264	1,307	1,257	1,270	19,500	1,270
2021-05-27	1,256	1,264	1,243	1,264	3,000	1,264
2021-05-26	1,252	1,260	1,240	1,260	5,500	1,260
2021-05-25	1,248	1,255	1,231	1,252	3,700	1,252
2021-05-24	1,252	1,259	1,240	1,249	3,100	1,249
2021-05-21	1,264	1,264	1,226	1,249	7,200	1,249
2021-05-20	1,217	1,257	1,215	1,253	17,600	1,253
2021-05-19	1,193	1,201	1,193	1,200	6,300	1,200
2021-05-18	1,181	1,190	1,179	1,188	3,600	1,188
2021-05-17	1,184	1,189	1,182	1,185	3,000	1,185
2021-05-14	1,170	1,187	1,167	1,173	3,800	1,173
2021-05-13	1,171	1,175	1,165	1,175	6,100	1,175
2021-05-12	1,173	1,192	1,167	1,177	6,000	1,177
2021-05-11	1,181	1,184	1,171	1,173	2,300	1,173
2021-05-10	1,192	1,195	1,181	1,181	3,500	1,181
2021-05-07	1,187	1,187	1,173	1,186	4,800	1,186
2021-05-06	1,176	1,180	1,150	1,166	12,400	1,166
2021-04-30	1,178	1,178	1,170	1,175	2,300	1,175
2021-04-28	1,178	1,179	1,164	1,164	6,200	1,164
2021-04-27	1,175	1,176	1,170	1,175	1,700	1,175
2021-04-26	1,161	1,170	1,161	1,162	5,900	1,162
2021-04-23	1,159	1,163	1,155	1,156	2,000	1,156
2021-04-22	1,164	1,174	1,160	1,160	5,300	1,160
2021-04-21	1,157	1,174	1,151	1,159	8,400	1,159
2021-04-20	1,162	1,172	1,159	1,167	3,900	1,167
2021-04-19	1,156	1,169	1,156	1,162	3,000	1,162
2021-04-16	1,163	1,170	1,155	1,156	6,900	1,156
2021-04-15	1,170	1,170	1,159	1,161	1,700	1,161
2021-04-14	1,172	1,173	1,156	1,156	4,000	1,156
2021-04-13	1,142	1,164	1,142	1,155	6,000	1,155
2021-04-12	1,130	1,160	1,130	1,141	2,800	1,141
2021-04-09	1,162	1,176	1,108	1,125	19,600	1,125
2021-04-08	1,179	1,187	1,153	1,162	16,500	1,162
2021-04-07	1,197	1,211	1,163	1,173	17,600	1,173
2021-04-06	1,116	1,200	1,113	1,172	25,000	1,172
2021-04-05	1,094	1,112	1,089	1,112	13,300	1,112
2021-04-02	1,081	1,088	1,067	1,088	7,800	1,088
2021-04-01	1,063	1,076	1,063	1,076	6,100	1,076
2021-03-31	1,055	1,072	1,055	1,063	9,600	1,063
2021-03-30	1,025	1,069	1,023	1,050	13,000	1,050
2021-03-29	1,062	1,062	1,025	1,025	7,900	1,025
2021-03-26	1,044	1,053	1,036	1,048	3,200	1,048
2021-03-25	1,018	1,041	1,017	1,032	5,100	1,032
2021-03-24	1,075	1,075	1,020	1,020	16,500	1,020
2021-03-23	1,088	1,090	1,067	1,067	7,700	1,067
2021-03-22	1,070	1,088	1,069	1,086	12,800	1,086
2021-03-19	1,035	1,073	1,035	1,062	14,500	1,062
2021-03-18	1,051	1,051	1,032	1,034	7,500	1,034
2021-03-17	1,028	1,068	1,028	1,056	28,900	1,056
2021-03-16	1,018	1,018	1,004	1,004	5,800	1,004
2021-03-15	1,006	1,019	1,000	1,018	7,200	1,018
2021-03-12	1,012	1,018	1,005	1,011	9,000	1,011
2021-03-11	1,002	1,011	1,002	1,011	3,500	1,011
2021-03-10	999	1,004	995	995	3,400	995
2021-03-09	993	995	988	995	1,900	995
2021-03-08	990	995	983	990	3,200	990
2021-03-05	986	994	981	989	2,700	989
2021-03-04	988	995	988	995	1,500	995
2021-03-03	985	1,000	985	995	2,900	995
2021-03-02	1,004	1,005	990	995	6,200	995
2021-03-01	986	1,001	986	999	2,800	999
2021-02-26	998	1,002	982	983	5,800	983
2021-02-25	992	999	988	994	3,000	994
2021-02-24	993	1,005	990	992	4,800	992
2021-02-22	1,006	1,006	990	993	3,000	993
2021-02-19	1,013	1,013	989	996	2,000	996
2021-02-18	1,030	1,030	991	1,007	19,600	1,007
2021-02-17	1,028	1,028	1,018	1,018	5,800	1,018
2021-02-16	1,048	1,048	1,027	1,028	5,100	1,028
2021-02-15	1,033	1,049	1,033	1,034	4,400	1,034
2021-02-12	1,050	1,054	1,021	1,028	13,200	1,028
2021-02-10	1,050	1,050	1,030	1,050	5,400	1,050
2021-02-09	1,066	1,066	1,051	1,052	3,800	1,052
2021-02-08	1,060	1,070	1,053	1,066	7,600	1,066
2021-02-05	1,036	1,050	1,033	1,050	8,200	1,050
2021-02-04	1,031	1,048	1,030	1,036	6,500	1,036
2021-02-03	1,018	1,031	998	1,031	21,400	1,031
2021-02-02	1,017	1,017	1,000	1,000	3,100	1,000
2021-02-01	1,019	1,020	992	1,018	11,000	1,018
2021-01-29	1,016	1,020	993	1,000	13,800	1,000
2021-01-28	992	1,018	992	1,011	12,100	1,011
2021-01-27	998	1,010	987	1,001	7,300	1,001
2021-01-26	1,020	1,020	980	992	5,800	992
2021-01-25	990	1,030	970	1,010	24,500	1,010
2021-01-22	950	981	942	978	7,000	978
2021-01-21	940	953	938	945	2,000	945
2021-01-20	939	939	935	935	1,500	935
2021-01-19	921	934	921	933	1,700	933
2021-01-18	933	934	918	921	3,800	921
2021-01-15	950	952	933	933	12,100	933
2021-01-14	960	960	950	950	6,400	950
2021-01-13	951	960	951	960	800	960
2021-01-12	940	955	940	955	7,800	955
2021-01-08	935	940	928	939	1,900	939
2021-01-07	948	954	936	936	3,300	936
2021-01-06	945	947	928	947	3,800	947
2021-01-05	938	950	918	947	7,400	947
2021-01-04	930	943	925	941	2,400	941

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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