3497 (株)LeTech の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	879	888	879	888	25,300	888
2023-12-28	884	884	870	878	15,900	878
2023-12-27	896	896	874	882	28,800	882
2023-12-26	887	896	880	896	21,500	896
2023-12-25	880	885	865	883	31,300	883
2023-12-22	874	874	846	853	18,300	853
2023-12-21	858	871	850	861	10,100	861
2023-12-20	867	874	851	865	13,700	865
2023-12-19	860	877	846	866	35,900	866
2023-12-18	850	882	837	880	81,000	880
2023-12-15	796	832	796	820	39,800	820
2023-12-14	810	814	801	806	3,800	806
2023-12-13	803	810	803	803	3,700	803
2023-12-12	811	811	799	803	7,600	803
2023-12-11	828	828	808	810	5,500	810
2023-12-08	819	825	807	807	9,200	807
2023-12-07	832	832	823	826	1,400	826
2023-12-06	837	838	821	832	4,000	832
2023-12-05	840	840	821	825	3,800	825
2023-12-04	849	857	832	832	11,500	832
2023-12-01	835	848	819	848	17,100	848
2023-11-30	818	837	815	836	16,300	836
2023-11-29	809	818	803	818	12,500	818
2023-11-28	810	816	807	814	7,400	814
2023-11-27	815	816	807	807	9,100	807
2023-11-24	814	817	802	810	9,900	810
2023-11-22	812	823	803	817	8,500	817
2023-11-21	811	818	805	812	7,900	812
2023-11-20	826	826	803	808	7,100	808
2023-11-17	800	837	800	826	20,200	826
2023-11-16	791	800	791	796	7,700	796
2023-11-15	806	806	790	797	6,500	797
2023-11-14	800	801	790	791	4,200	791
2023-11-13	803	803	800	800	600	800
2023-11-10	801	813	792	803	5,200	803
2023-11-09	810	810	801	801	1,100	801
2023-11-08	819	823	803	806	6,000	806
2023-11-07	823	827	811	817	5,600	817
2023-11-06	810	825	810	823	12,500	823
2023-11-02	796	810	796	805	6,100	805
2023-11-01	789	804	789	789	6,700	789
2023-10-31	789	795	772	789	7,200	789
2023-10-30	770	793	770	776	15,300	776
2023-10-27	769	769	761	769	2,000	769
2023-10-26	768	776	761	769	6,400	769
2023-10-25	775	775	759	771	6,100	771
2023-10-24	788	790	756	775	12,900	775
2023-10-23	797	798	784	784	3,500	784
2023-10-20	802	802	790	794	5,400	794
2023-10-19	796	805	796	802	4,100	802
2023-10-18	799	804	796	804	2,800	804
2023-10-17	805	810	795	804	3,100	804
2023-10-16	802	806	799	803	9,600	803
2023-10-13	808	817	808	816	16,200	816
2023-10-12	832	833	790	817	21,200	817
2023-10-11	844	844	812	822	12,100	822
2023-10-10	838	845	812	838	13,900	838
2023-10-06	834	842	827	838	7,700	838
2023-10-05	813	834	813	834	8,800	834
2023-10-04	820	825	793	805	36,700	805
2023-10-03	861	861	835	838	37,900	838
2023-10-02	880	894	866	871	23,800	871
2023-09-29	872	894	872	883	25,500	883
2023-09-28	870	875	859	872	16,000	872
2023-09-27	871	873	865	870	12,100	870
2023-09-26	863	875	863	874	16,200	874
2023-09-25	856	874	845	866	27,700	866
2023-09-22	841	867	836	856	49,700	856
2023-09-21	865	868	849	860	64,100	860
2023-09-20	885	885	865	870	57,800	870
2023-09-19	880	897	873	887	81,200	887
2023-09-15	898	911	870	885	190,900	885
2023-09-14	1,069	1,141	1,069	1,120	36,700	1,120
2023-09-13	1,059	1,067	1,053	1,067	3,300	1,067
2023-09-12	1,050	1,065	1,040	1,059	9,400	1,059
2023-09-11	1,054	1,063	1,040	1,040	7,600	1,040
2023-09-08	1,049	1,062	1,049	1,052	5,600	1,052
2023-09-07	1,050	1,056	1,048	1,052	5,900	1,052
2023-09-06	1,066	1,066	1,050	1,052	4,800	1,052
2023-09-05	1,052	1,061	1,052	1,058	4,700	1,058
2023-09-04	1,057	1,064	1,041	1,060	10,200	1,060
2023-09-01	1,065	1,068	1,046	1,057	6,500	1,057
2023-08-31	1,080	1,085	1,060	1,063	7,800	1,063
2023-08-30	1,055	1,080	1,045	1,068	8,300	1,068
2023-08-29	1,060	1,066	1,032	1,056	12,900	1,056
2023-08-28	1,091	1,091	1,054	1,057	9,600	1,057
2023-08-25	1,041	1,070	1,036	1,061	5,800	1,061
2023-08-24	1,028	1,077	1,019	1,061	11,100	1,061
2023-08-23	993	1,030	993	1,030	9,800	1,030
2023-08-22	1,003	1,028	998	1,004	8,900	1,004
2023-08-21	978	1,030	978	1,000	13,900	1,000
2023-08-18	981	993	961	976	11,300	976
2023-08-17	1,001	1,005	945	987	26,200	987
2023-08-16	1,023	1,030	1,010	1,015	13,200	1,015
2023-08-15	1,036	1,036	1,024	1,030	11,300	1,030
2023-08-14	1,053	1,057	1,030	1,039	23,500	1,039
2023-08-10	1,053	1,067	1,051	1,060	9,000	1,060
2023-08-09	1,085	1,085	1,054	1,056	8,400	1,056
2023-08-08	1,104	1,104	1,052	1,065	19,100	1,065
2023-08-07	1,090	1,108	1,056	1,104	22,000	1,104
2023-08-04	1,116	1,126	1,100	1,100	13,900	1,100
2023-08-03	1,125	1,155	1,122	1,145	8,800	1,145
2023-08-02	1,121	1,163	1,121	1,147	22,900	1,147
2023-08-01	1,163	1,164	1,120	1,138	47,400	1,138
2023-07-31	1,211	1,211	1,161	1,177	63,000	1,177
2023-07-28	1,240	1,275	1,200	1,216	215,500	1,216
2023-07-27	1,490	1,490	1,400	1,449	130,900	1,449
2023-07-26	1,470	1,477	1,370	1,465	157,900	1,465
2023-07-25	1,490	1,490	1,377	1,429	613,500	1,429
2023-07-24	1,168	1,193	1,160	1,190	14,200	1,190
2023-07-21	1,163	1,168	1,140	1,168	19,700	1,168
2023-07-20	1,161	1,165	1,158	1,163	6,800	1,163
2023-07-19	1,148	1,165	1,148	1,164	8,800	1,164
2023-07-18	1,137	1,180	1,137	1,163	11,900	1,163
2023-07-14	1,173	1,175	1,136	1,140	7,800	1,140
2023-07-13	1,131	1,165	1,100	1,161	21,600	1,161
2023-07-12	1,186	1,206	1,133	1,156	15,000	1,156
2023-07-11	1,231	1,238	1,185	1,189	19,800	1,189
2023-07-10	1,204	1,243	1,192	1,243	21,900	1,243
2023-07-07	1,162	1,204	1,162	1,190	18,700	1,190
2023-07-06	1,156	1,165	1,138	1,163	9,500	1,163
2023-07-05	1,121	1,169	1,121	1,156	7,800	1,156
2023-07-04	1,114	1,165	1,090	1,133	10,200	1,133
2023-07-03	1,090	1,126	1,085	1,113	22,400	1,113
2023-06-30	1,053	1,080	1,041	1,075	19,700	1,075
2023-06-29	1,020	1,056	1,020	1,053	15,600	1,053
2023-06-28	1,008	1,020	1,005	1,020	6,500	1,020
2023-06-27	1,013	1,015	1,003	1,008	2,400	1,008
2023-06-26	1,015	1,015	1,000	1,002	2,800	1,002
2023-06-23	1,018	1,027	982	1,015	11,400	1,015
2023-06-22	1,020	1,032	1,015	1,018	5,400	1,018
2023-06-21	1,019	1,021	1,018	1,020	1,600	1,020
2023-06-20	1,029	1,029	1,019	1,019	3,400	1,019
2023-06-19	1,027	1,028	1,011	1,020	7,800	1,020
2023-06-16	1,040	1,044	994	1,006	23,000	1,006
2023-06-15	1,018	1,049	1,011	1,034	31,700	1,034
2023-06-14	1,036	1,090	1,029	1,079	27,100	1,079
2023-06-13	1,026	1,031	1,018	1,027	6,200	1,027
2023-06-12	1,021	1,036	1,018	1,026	5,800	1,026
2023-06-09	1,003	1,026	1,002	1,017	3,300	1,017
2023-06-08	1,021	1,029	1,014	1,014	6,500	1,014
2023-06-07	1,013	1,029	1,013	1,020	3,700	1,020
2023-06-06	1,026	1,029	1,019	1,028	4,100	1,028
2023-06-05	1,035	1,036	1,025	1,026	3,900	1,026
2023-06-02	1,049	1,049	1,030	1,033	4,700	1,033
2023-06-01	991	1,050	991	1,042	27,500	1,042
2023-05-31	985	991	980	991	5,400	991
2023-05-30	990	994	985	985	8,400	985
2023-05-29	980	983	973	983	2,200	983
2023-05-26	977	982	970	976	3,800	976
2023-05-25	980	980	968	975	2,300	975
2023-05-24	983	984	971	971	3,400	971
2023-05-23	984	984	970	978	4,100	978
2023-05-22	977	983	974	977	2,400	977
2023-05-19	988	988	961	970	5,500	970
2023-05-18	982	995	977	978	7,300	978
2023-05-17	993	994	970	987	5,000	987
2023-05-16	991	996	972	993	6,500	993
2023-05-15	975	996	975	990	9,500	990
2023-05-12	974	985	972	975	5,300	975
2023-05-11	960	973	958	973	6,800	973
2023-05-10	956	961	956	958	500	958
2023-05-09	956	964	946	959	5,100	959
2023-05-08	946	956	946	956	3,900	956
2023-05-02	945	950	935	944	2,000	944
2023-05-01	947	948	935	944	5,800	944
2023-04-28	955	956	945	947	2,900	947
2023-04-27	954	958	948	955	7,200	955
2023-04-26	950	954	949	953	5,300	953
2023-04-25	939	949	939	949	2,500	949
2023-04-24	938	948	938	938	4,900	938
2023-04-21	938	938	930	938	2,900	938
2023-04-20	931	941	928	941	4,400	941
2023-04-19	928	933	925	931	2,100	931
2023-04-18	931	935	925	928	3,900	928
2023-04-17	917	930	917	926	4,600	926
2023-04-14	927	928	917	925	2,800	925
2023-04-13	921	931	917	921	4,100	921
2023-04-12	915	930	903	930	4,400	930
2023-04-11	921	930	915	920	6,400	920
2023-04-10	930	939	923	927	3,700	927
2023-04-07	897	930	897	930	6,800	930
2023-04-06	900	902	894	902	1,700	902
2023-04-05	920	920	888	899	6,600	899
2023-04-04	913	929	901	918	8,900	918
2023-04-03	905	931	903	913	19,300	913
2023-03-31	868	914	845	902	21,500	902
2023-03-30	811	885	809	859	31,200	859
2023-03-29	826	830	800	826	14,400	826
2023-03-28	828	836	824	826	8,600	826
2023-03-27	846	847	822	839	15,700	839
2023-03-24	844	870	840	840	28,800	840
2023-03-23	862	862	831	859	55,500	859
2023-03-22	954	961	830	849	262,400	849
2023-03-20	927	927	927	927	20,600	927
2023-03-17	773	777	766	777	2,800	777
2023-03-16	780	780	758	758	900	758
2023-03-15	774	775	765	765	2,600	765
2023-03-14	780	785	778	785	2,500	785
2023-03-13	795	795	782	787	2,500	787
2023-03-10	798	798	793	795	1,700	795
2023-03-09	788	790	782	788	2,200	788
2023-03-08	785	798	784	787	2,000	787
2023-03-07	799	799	797	798	2,200	798
2023-03-06	781	792	780	792	5,100	792
2023-03-03	789	799	780	786	3,700	786
2023-03-02	800	800	771	787	4,300	787
2023-03-01	792	793	787	791	3,400	791
2023-02-28	784	799	769	792	6,000	792
2023-02-27	755	784	755	784	4,400	784
2023-02-24	741	755	741	752	2,300	752
2023-02-22	734	754	726	742	10,300	742
2023-02-21	738	740	731	733	2,600	733
2023-02-20	739	739	731	731	5,500	731
2023-02-17	734	734	729	734	3,500	734
2023-02-16	733	733	729	733	1,400	733
2023-02-15	730	733	726	731	4,700	731
2023-02-14	728	730	726	728	3,400	728
2023-02-13	721	727	721	727	2,400	727
2023-02-10	724	726	718	722	2,400	722
2023-02-09	725	727	724	724	400	724
2023-02-08	725	725	725	725	1,700	725
2023-02-07	721	725	714	714	4,300	714
2023-02-06	718	720	718	720	200	720
2023-02-03	725	728	720	720	3,400	720
2023-02-02	725	725	715	722	1,300	722
2023-02-01	707	727	707	717	3,100	717
2023-01-31	721	721	698	698	2,700	698
2023-01-30	702	723	702	721	3,100	721
2023-01-27	700	710	700	702	1,900	702
2023-01-26	707	710	700	701	2,600	701
2023-01-25	710	713	700	707	2,000	707
2023-01-24	705	712	705	710	1,800	710
2023-01-23	700	705	700	705	1,500	705
2023-01-20	706	706	697	697	2,300	697
2023-01-19	692	710	692	703	4,500	703
2023-01-18	693	693	689	692	900	692
2023-01-17	686	690	686	690	1,800	690
2023-01-16	686	686	680	686	1,800	686
2023-01-13	681	686	678	686	2,800	686
2023-01-12	670	678	670	671	2,700	671
2023-01-11	669	677	669	671	2,900	671
2023-01-10	670	681	668	669	2,900	669
2023-01-06	670	670	666	667	2,600	667
2023-01-05	670	676	666	670	4,600	670
2023-01-04	679	679	667	669	3,300	669

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