- 2024年
- 2023年
7330 レオス・キャピタルワークス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-03-27 | 1,298 | 1,320 | 1,285 | 1,285 | 25,900 | 1,285 |
| 2024-03-26 | 1,292 | 1,311 | 1,273 | 1,294 | 36,500 | 1,294 |
| 2024-03-25 | 1,345 | 1,358 | 1,314 | 1,314 | 46,600 | 1,314 |
| 2024-03-22 | 1,361 | 1,383 | 1,350 | 1,358 | 37,500 | 1,358 |
| 2024-03-21 | 1,339 | 1,383 | 1,327 | 1,366 | 62,200 | 1,366 |
| 2024-03-19 | 1,322 | 1,329 | 1,309 | 1,320 | 43,800 | 1,320 |
| 2024-03-18 | 1,291 | 1,322 | 1,291 | 1,316 | 58,700 | 1,316 |
| 2024-03-15 | 1,322 | 1,340 | 1,291 | 1,304 | 80,300 | 1,304 |
| 2024-03-14 | 1,390 | 1,413 | 1,340 | 1,347 | 50,500 | 1,347 |
| 2024-03-13 | 1,373 | 1,403 | 1,367 | 1,377 | 42,100 | 1,377 |
| 2024-03-12 | 1,315 | 1,373 | 1,312 | 1,373 | 27,800 | 1,373 |
| 2024-03-11 | 1,344 | 1,357 | 1,321 | 1,334 | 105,100 | 1,334 |
| 2024-03-08 | 1,396 | 1,424 | 1,362 | 1,370 | 58,800 | 1,370 |
| 2024-03-07 | 1,410 | 1,454 | 1,375 | 1,394 | 73,700 | 1,394 |
| 2024-03-06 | 1,395 | 1,430 | 1,381 | 1,406 | 42,200 | 1,406 |
| 2024-03-05 | 1,388 | 1,417 | 1,386 | 1,395 | 60,800 | 1,395 |
| 2024-03-04 | 1,389 | 1,465 | 1,375 | 1,400 | 108,900 | 1,400 |
| 2024-03-01 | 1,412 | 1,429 | 1,390 | 1,399 | 65,500 | 1,399 |
| 2024-02-29 | 1,449 | 1,459 | 1,407 | 1,407 | 55,400 | 1,407 |
| 2024-02-28 | 1,437 | 1,461 | 1,425 | 1,441 | 87,200 | 1,441 |
| 2024-02-27 | 1,409 | 1,431 | 1,403 | 1,421 | 95,700 | 1,421 |
| 2024-02-26 | 1,368 | 1,434 | 1,351 | 1,401 | 121,800 | 1,401 |
| 2024-02-22 | 1,350 | 1,379 | 1,321 | 1,350 | 91,900 | 1,350 |
| 2024-02-21 | 1,341 | 1,342 | 1,306 | 1,315 | 34,900 | 1,315 |
| 2024-02-20 | 1,343 | 1,377 | 1,340 | 1,350 | 51,700 | 1,350 |
| 2024-02-19 | 1,310 | 1,378 | 1,309 | 1,368 | 103,700 | 1,368 |
| 2024-02-16 | 1,262 | 1,320 | 1,257 | 1,310 | 80,000 | 1,310 |
| 2024-02-15 | 1,287 | 1,299 | 1,241 | 1,249 | 66,600 | 1,249 |
| 2024-02-14 | 1,250 | 1,300 | 1,235 | 1,300 | 72,600 | 1,300 |
| 2024-02-13 | 1,234 | 1,267 | 1,212 | 1,248 | 76,500 | 1,248 |
| 2024-02-09 | 1,215 | 1,245 | 1,193 | 1,230 | 111,000 | 1,230 |
| 2024-02-08 | 1,242 | 1,280 | 1,202 | 1,227 | 264,900 | 1,227 |
| 2024-02-07 | 1,337 | 1,387 | 1,327 | 1,381 | 149,700 | 1,381 |
| 2024-02-06 | 1,334 | 1,352 | 1,320 | 1,336 | 52,700 | 1,336 |
| 2024-02-05 | 1,272 | 1,334 | 1,272 | 1,334 | 87,200 | 1,334 |
| 2024-02-02 | 1,284 | 1,298 | 1,267 | 1,268 | 53,900 | 1,268 |
| 2024-02-01 | 1,310 | 1,328 | 1,283 | 1,284 | 80,500 | 1,284 |
| 2024-01-31 | 1,318 | 1,338 | 1,293 | 1,331 | 68,800 | 1,331 |
| 2024-01-30 | 1,328 | 1,343 | 1,311 | 1,318 | 74,300 | 1,318 |
| 2024-01-29 | 1,350 | 1,368 | 1,326 | 1,333 | 109,800 | 1,333 |
| 2024-01-26 | 1,345 | 1,375 | 1,323 | 1,343 | 176,000 | 1,343 |
| 2024-01-25 | 1,320 | 1,347 | 1,300 | 1,326 | 94,900 | 1,326 |
| 2024-01-24 | 1,299 | 1,329 | 1,290 | 1,321 | 98,700 | 1,321 |
| 2024-01-23 | 1,300 | 1,339 | 1,276 | 1,299 | 153,800 | 1,299 |
| 2024-01-22 | 1,280 | 1,300 | 1,264 | 1,274 | 71,100 | 1,274 |
| 2024-01-19 | 1,279 | 1,288 | 1,251 | 1,254 | 111,900 | 1,254 |
| 2024-01-18 | 1,224 | 1,279 | 1,211 | 1,271 | 214,500 | 1,271 |
| 2024-01-17 | 1,200 | 1,230 | 1,174 | 1,207 | 86,600 | 1,207 |
| 2024-01-16 | 1,225 | 1,240 | 1,183 | 1,195 | 85,900 | 1,195 |
| 2024-01-15 | 1,224 | 1,241 | 1,197 | 1,225 | 76,700 | 1,225 |
| 2024-01-12 | 1,182 | 1,233 | 1,144 | 1,227 | 112,800 | 1,227 |
| 2024-01-11 | 1,177 | 1,190 | 1,163 | 1,171 | 61,800 | 1,171 |
| 2024-01-10 | 1,175 | 1,184 | 1,157 | 1,165 | 92,100 | 1,165 |
| 2024-01-09 | 1,205 | 1,219 | 1,169 | 1,178 | 74,900 | 1,178 |
| 2024-01-05 | 1,235 | 1,235 | 1,169 | 1,175 | 130,900 | 1,175 |
| 2024-01-04 | 1,160 | 1,257 | 1,145 | 1,243 | 158,000 | 1,243 |
分割・併合履歴 ： なし
