- 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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,169 | 1,200 | 1,145 | 1,183 | 78,900 | 1,183 |
| 2023-12-28 | 1,144 | 1,189 | 1,109 | 1,180 | 121,700 | 1,180 |
| 2023-12-27 | 1,045 | 1,116 | 1,031 | 1,114 | 104,000 | 1,114 |
| 2023-12-26 | 1,037 | 1,053 | 1,031 | 1,039 | 83,000 | 1,039 |
| 2023-12-25 | 1,068 | 1,070 | 1,025 | 1,039 | 65,500 | 1,039 |
| 2023-12-22 | 1,044 | 1,061 | 1,038 | 1,049 | 48,000 | 1,049 |
| 2023-12-21 | 1,080 | 1,081 | 1,019 | 1,043 | 72,900 | 1,043 |
| 2023-12-20 | 1,088 | 1,107 | 1,085 | 1,087 | 50,600 | 1,087 |
| 2023-12-19 | 1,086 | 1,092 | 1,072 | 1,087 | 26,900 | 1,087 |
| 2023-12-18 | 1,097 | 1,097 | 1,065 | 1,084 | 31,100 | 1,084 |
| 2023-12-15 | 1,089 | 1,102 | 1,080 | 1,092 | 36,300 | 1,092 |
| 2023-12-14 | 1,097 | 1,120 | 1,080 | 1,089 | 37,000 | 1,089 |
| 2023-12-13 | 1,099 | 1,109 | 1,077 | 1,083 | 32,700 | 1,083 |
| 2023-12-12 | 1,107 | 1,107 | 1,086 | 1,095 | 22,700 | 1,095 |
| 2023-12-11 | 1,099 | 1,112 | 1,081 | 1,094 | 26,400 | 1,094 |
| 2023-12-08 | 1,117 | 1,117 | 1,086 | 1,092 | 33,000 | 1,092 |
| 2023-12-07 | 1,117 | 1,118 | 1,079 | 1,103 | 49,200 | 1,103 |
| 2023-12-06 | 1,118 | 1,144 | 1,118 | 1,133 | 19,700 | 1,133 |
| 2023-12-05 | 1,131 | 1,137 | 1,115 | 1,123 | 22,400 | 1,123 |
| 2023-12-04 | 1,135 | 1,152 | 1,130 | 1,150 | 26,700 | 1,150 |
| 2023-12-01 | 1,178 | 1,178 | 1,135 | 1,135 | 19,000 | 1,135 |
| 2023-11-30 | 1,168 | 1,180 | 1,150 | 1,176 | 28,300 | 1,176 |
| 2023-11-29 | 1,171 | 1,188 | 1,170 | 1,170 | 11,600 | 1,170 |
| 2023-11-28 | 1,191 | 1,191 | 1,169 | 1,171 | 14,100 | 1,171 |
| 2023-11-27 | 1,183 | 1,216 | 1,179 | 1,191 | 20,400 | 1,191 |
| 2023-11-24 | 1,210 | 1,222 | 1,186 | 1,186 | 20,800 | 1,186 |
| 2023-11-22 | 1,221 | 1,221 | 1,191 | 1,196 | 28,700 | 1,196 |
| 2023-11-21 | 1,224 | 1,224 | 1,198 | 1,223 | 46,800 | 1,223 |
| 2023-11-20 | 1,175 | 1,210 | 1,175 | 1,199 | 60,900 | 1,199 |
| 2023-11-17 | 1,169 | 1,173 | 1,150 | 1,173 | 23,900 | 1,173 |
| 2023-11-16 | 1,172 | 1,178 | 1,142 | 1,159 | 29,000 | 1,159 |
| 2023-11-15 | 1,138 | 1,179 | 1,138 | 1,178 | 70,200 | 1,178 |
| 2023-11-14 | 1,129 | 1,135 | 1,113 | 1,118 | 25,700 | 1,118 |
| 2023-11-13 | 1,138 | 1,138 | 1,116 | 1,126 | 23,900 | 1,126 |
| 2023-11-10 | 1,132 | 1,132 | 1,098 | 1,108 | 60,600 | 1,108 |
| 2023-11-09 | 1,102 | 1,151 | 1,077 | 1,145 | 67,700 | 1,145 |
| 2023-11-08 | 1,141 | 1,150 | 1,121 | 1,126 | 48,400 | 1,126 |
| 2023-11-07 | 1,124 | 1,142 | 1,122 | 1,140 | 32,400 | 1,140 |
| 2023-11-06 | 1,112 | 1,150 | 1,112 | 1,130 | 42,300 | 1,130 |
| 2023-11-02 | 1,067 | 1,099 | 1,060 | 1,099 | 20,800 | 1,099 |
| 2023-11-01 | 1,059 | 1,067 | 1,048 | 1,053 | 24,100 | 1,053 |
| 2023-10-31 | 1,021 | 1,057 | 1,014 | 1,057 | 23,100 | 1,057 |
| 2023-10-30 | 1,026 | 1,036 | 1,015 | 1,021 | 27,100 | 1,021 |
| 2023-10-27 | 1,021 | 1,047 | 1,018 | 1,047 | 38,600 | 1,047 |
| 2023-10-26 | 1,032 | 1,041 | 1,010 | 1,017 | 87,700 | 1,017 |
| 2023-10-25 | 1,072 | 1,072 | 1,045 | 1,067 | 40,000 | 1,067 |
| 2023-10-24 | 1,066 | 1,075 | 1,002 | 1,046 | 110,100 | 1,046 |
| 2023-10-23 | 1,080 | 1,099 | 1,055 | 1,058 | 52,600 | 1,058 |
| 2023-10-20 | 1,121 | 1,121 | 1,094 | 1,104 | 36,700 | 1,104 |
| 2023-10-19 | 1,120 | 1,132 | 1,112 | 1,121 | 21,100 | 1,121 |
| 2023-10-18 | 1,113 | 1,141 | 1,112 | 1,134 | 17,100 | 1,134 |
| 2023-10-17 | 1,100 | 1,126 | 1,100 | 1,112 | 21,800 | 1,112 |
| 2023-10-16 | 1,118 | 1,118 | 1,096 | 1,099 | 35,500 | 1,099 |
| 2023-10-13 | 1,145 | 1,145 | 1,110 | 1,118 | 34,300 | 1,118 |
| 2023-10-12 | 1,138 | 1,152 | 1,128 | 1,152 | 20,200 | 1,152 |
| 2023-10-11 | 1,165 | 1,165 | 1,107 | 1,139 | 39,500 | 1,139 |
| 2023-10-10 | 1,160 | 1,165 | 1,138 | 1,165 | 28,500 | 1,165 |
| 2023-10-06 | 1,141 | 1,156 | 1,116 | 1,149 | 43,900 | 1,149 |
| 2023-10-05 | 1,110 | 1,142 | 1,099 | 1,141 | 35,800 | 1,141 |
| 2023-10-04 | 1,115 | 1,123 | 1,079 | 1,085 | 94,000 | 1,085 |
| 2023-10-03 | 1,182 | 1,184 | 1,132 | 1,137 | 89,900 | 1,137 |
| 2023-10-02 | 1,220 | 1,231 | 1,183 | 1,187 | 31,900 | 1,187 |
| 2023-09-29 | 1,230 | 1,230 | 1,190 | 1,210 | 31,300 | 1,210 |
| 2023-09-28 | 1,225 | 1,234 | 1,203 | 1,220 | 19,900 | 1,220 |
| 2023-09-27 | 1,215 | 1,239 | 1,206 | 1,238 | 37,800 | 1,238 |
| 2023-09-26 | 1,234 | 1,237 | 1,211 | 1,211 | 25,200 | 1,211 |
| 2023-09-25 | 1,217 | 1,230 | 1,204 | 1,230 | 17,600 | 1,230 |
| 2023-09-22 | 1,164 | 1,204 | 1,164 | 1,199 | 42,900 | 1,199 |
| 2023-09-21 | 1,221 | 1,226 | 1,190 | 1,194 | 42,200 | 1,194 |
| 2023-09-20 | 1,250 | 1,250 | 1,231 | 1,231 | 25,500 | 1,231 |
| 2023-09-19 | 1,270 | 1,273 | 1,244 | 1,248 | 26,300 | 1,248 |
| 2023-09-15 | 1,258 | 1,269 | 1,242 | 1,267 | 30,000 | 1,267 |
| 2023-09-14 | 1,236 | 1,250 | 1,235 | 1,245 | 50,000 | 1,245 |
| 2023-09-13 | 1,250 | 1,258 | 1,243 | 1,243 | 15,700 | 1,243 |
| 2023-09-12 | 1,240 | 1,275 | 1,240 | 1,248 | 27,700 | 1,248 |
| 2023-09-11 | 1,251 | 1,253 | 1,237 | 1,242 | 35,700 | 1,242 |
| 2023-09-08 | 1,265 | 1,272 | 1,248 | 1,253 | 33,400 | 1,253 |
| 2023-09-07 | 1,288 | 1,296 | 1,260 | 1,270 | 49,100 | 1,270 |
| 2023-09-06 | 1,280 | 1,287 | 1,262 | 1,278 | 56,100 | 1,278 |
| 2023-09-05 | 1,250 | 1,266 | 1,239 | 1,266 | 38,500 | 1,266 |
| 2023-09-04 | 1,230 | 1,248 | 1,226 | 1,248 | 36,200 | 1,248 |
| 2023-09-01 | 1,235 | 1,235 | 1,215 | 1,230 | 35,600 | 1,230 |
| 2023-08-31 | 1,212 | 1,240 | 1,212 | 1,237 | 23,500 | 1,237 |
| 2023-08-30 | 1,244 | 1,244 | 1,212 | 1,212 | 25,800 | 1,212 |
| 2023-08-29 | 1,196 | 1,215 | 1,195 | 1,214 | 24,200 | 1,214 |
| 2023-08-28 | 1,192 | 1,200 | 1,188 | 1,196 | 11,400 | 1,196 |
| 2023-08-25 | 1,196 | 1,202 | 1,186 | 1,187 | 27,300 | 1,187 |
| 2023-08-24 | 1,207 | 1,207 | 1,189 | 1,202 | 18,900 | 1,202 |
| 2023-08-23 | 1,176 | 1,207 | 1,165 | 1,207 | 23,100 | 1,207 |
| 2023-08-22 | 1,193 | 1,195 | 1,164 | 1,184 | 44,900 | 1,184 |
| 2023-08-21 | 1,157 | 1,191 | 1,157 | 1,183 | 27,800 | 1,183 |
| 2023-08-18 | 1,162 | 1,163 | 1,142 | 1,163 | 17,000 | 1,163 |
| 2023-08-17 | 1,160 | 1,169 | 1,124 | 1,161 | 94,200 | 1,161 |
| 2023-08-16 | 1,208 | 1,208 | 1,176 | 1,176 | 118,400 | 1,176 |
| 2023-08-15 | 1,226 | 1,226 | 1,208 | 1,213 | 38,100 | 1,213 |
| 2023-08-14 | 1,258 | 1,260 | 1,206 | 1,215 | 114,500 | 1,215 |
| 2023-08-10 | 1,283 | 1,283 | 1,242 | 1,249 | 149,800 | 1,249 |
| 2023-08-09 | 1,294 | 1,320 | 1,273 | 1,307 | 62,600 | 1,307 |
| 2023-08-08 | 1,300 | 1,300 | 1,272 | 1,273 | 38,800 | 1,273 |
| 2023-08-07 | 1,297 | 1,298 | 1,260 | 1,298 | 34,600 | 1,298 |
| 2023-08-04 | 1,280 | 1,299 | 1,280 | 1,288 | 28,500 | 1,288 |
| 2023-08-03 | 1,295 | 1,310 | 1,283 | 1,283 | 67,800 | 1,283 |
| 2023-08-02 | 1,320 | 1,321 | 1,298 | 1,303 | 62,700 | 1,303 |
| 2023-08-01 | 1,331 | 1,343 | 1,312 | 1,327 | 51,200 | 1,327 |
| 2023-07-31 | 1,352 | 1,355 | 1,327 | 1,331 | 52,800 | 1,331 |
| 2023-07-28 | 1,340 | 1,340 | 1,300 | 1,323 | 87,800 | 1,323 |
| 2023-07-27 | 1,321 | 1,351 | 1,321 | 1,348 | 23,700 | 1,348 |
| 2023-07-26 | 1,362 | 1,362 | 1,325 | 1,326 | 54,400 | 1,326 |
| 2023-07-25 | 1,384 | 1,384 | 1,353 | 1,353 | 18,300 | 1,353 |
| 2023-07-24 | 1,354 | 1,363 | 1,345 | 1,360 | 32,100 | 1,360 |
| 2023-07-21 | 1,362 | 1,363 | 1,336 | 1,354 | 51,600 | 1,354 |
| 2023-07-20 | 1,395 | 1,395 | 1,354 | 1,361 | 40,800 | 1,361 |
| 2023-07-19 | 1,375 | 1,395 | 1,373 | 1,395 | 33,200 | 1,395 |
| 2023-07-18 | 1,377 | 1,390 | 1,355 | 1,371 | 57,000 | 1,371 |
| 2023-07-14 | 1,385 | 1,414 | 1,365 | 1,377 | 98,300 | 1,377 |
| 2023-07-13 | 1,358 | 1,382 | 1,345 | 1,373 | 46,400 | 1,373 |
| 2023-07-12 | 1,397 | 1,397 | 1,340 | 1,349 | 58,500 | 1,349 |
| 2023-07-11 | 1,358 | 1,399 | 1,358 | 1,376 | 33,800 | 1,376 |
| 2023-07-10 | 1,387 | 1,394 | 1,361 | 1,365 | 44,800 | 1,365 |
| 2023-07-07 | 1,350 | 1,383 | 1,337 | 1,381 | 54,000 | 1,381 |
| 2023-07-06 | 1,406 | 1,406 | 1,361 | 1,366 | 157,300 | 1,366 |
| 2023-07-05 | 1,451 | 1,451 | 1,413 | 1,414 | 84,500 | 1,414 |
| 2023-07-04 | 1,460 | 1,475 | 1,443 | 1,453 | 90,000 | 1,453 |
| 2023-07-03 | 1,404 | 1,453 | 1,404 | 1,453 | 97,300 | 1,453 |
| 2023-06-30 | 1,399 | 1,410 | 1,374 | 1,399 | 47,800 | 1,399 |
| 2023-06-29 | 1,425 | 1,453 | 1,395 | 1,399 | 98,400 | 1,399 |
| 2023-06-28 | 1,439 | 1,460 | 1,400 | 1,424 | 67,100 | 1,424 |
| 2023-06-27 | 1,425 | 1,431 | 1,396 | 1,425 | 59,000 | 1,425 |
| 2023-06-26 | 1,415 | 1,459 | 1,382 | 1,431 | 80,700 | 1,431 |
| 2023-06-23 | 1,482 | 1,500 | 1,380 | 1,415 | 292,000 | 1,415 |
| 2023-06-22 | 1,485 | 1,530 | 1,447 | 1,469 | 285,800 | 1,469 |
| 2023-06-21 | 1,471 | 1,494 | 1,427 | 1,485 | 178,300 | 1,485 |
| 2023-06-20 | 1,410 | 1,495 | 1,378 | 1,481 | 346,100 | 1,481 |
| 2023-06-19 | 1,328 | 1,418 | 1,323 | 1,418 | 290,300 | 1,418 |
| 2023-06-16 | 1,330 | 1,347 | 1,308 | 1,323 | 94,000 | 1,323 |
| 2023-06-15 | 1,316 | 1,370 | 1,287 | 1,321 | 203,400 | 1,321 |
| 2023-06-14 | 1,331 | 1,336 | 1,296 | 1,306 | 69,200 | 1,306 |
| 2023-06-13 | 1,360 | 1,373 | 1,311 | 1,322 | 122,400 | 1,322 |
| 2023-06-12 | 1,350 | 1,376 | 1,333 | 1,355 | 90,000 | 1,355 |
| 2023-06-09 | 1,329 | 1,357 | 1,304 | 1,331 | 94,700 | 1,331 |
| 2023-06-08 | 1,340 | 1,349 | 1,290 | 1,306 | 104,100 | 1,306 |
| 2023-06-07 | 1,380 | 1,385 | 1,310 | 1,341 | 172,700 | 1,341 |
| 2023-06-06 | 1,310 | 1,386 | 1,300 | 1,360 | 275,700 | 1,360 |
| 2023-06-05 | 1,276 | 1,348 | 1,260 | 1,313 | 282,800 | 1,313 |
| 2023-06-02 | 1,253 | 1,253 | 1,219 | 1,237 | 59,600 | 1,237 |
| 2023-06-01 | 1,245 | 1,254 | 1,215 | 1,233 | 87,300 | 1,233 |
| 2023-05-31 | 1,216 | 1,276 | 1,201 | 1,245 | 102,600 | 1,245 |
| 2023-05-30 | 1,205 | 1,229 | 1,195 | 1,210 | 67,600 | 1,210 |
| 2023-05-29 | 1,230 | 1,235 | 1,193 | 1,203 | 100,000 | 1,203 |
| 2023-05-26 | 1,267 | 1,276 | 1,205 | 1,206 | 163,800 | 1,206 |
| 2023-05-25 | 1,296 | 1,296 | 1,261 | 1,262 | 71,200 | 1,262 |
| 2023-05-24 | 1,295 | 1,318 | 1,260 | 1,282 | 114,200 | 1,282 |
| 2023-05-23 | 1,271 | 1,331 | 1,254 | 1,294 | 295,200 | 1,294 |
| 2023-05-22 | 1,246 | 1,288 | 1,240 | 1,260 | 160,200 | 1,260 |
| 2023-05-19 | 1,250 | 1,259 | 1,226 | 1,229 | 197,600 | 1,229 |
| 2023-05-18 | 1,257 | 1,270 | 1,213 | 1,234 | 163,700 | 1,234 |
| 2023-05-17 | 1,200 | 1,254 | 1,190 | 1,254 | 234,100 | 1,254 |
| 2023-05-16 | 1,192 | 1,213 | 1,180 | 1,190 | 180,800 | 1,190 |
| 2023-05-15 | 1,240 | 1,240 | 1,182 | 1,182 | 363,300 | 1,182 |
| 2023-05-12 | 1,283 | 1,284 | 1,230 | 1,230 | 385,200 | 1,230 |
| 2023-05-11 | 1,310 | 1,321 | 1,282 | 1,310 | 444,700 | 1,310 |
| 2023-05-10 | 1,400 | 1,435 | 1,376 | 1,385 | 269,100 | 1,385 |
| 2023-05-09 | 1,390 | 1,458 | 1,367 | 1,392 | 711,300 | 1,392 |
| 2023-05-08 | 1,441 | 1,465 | 1,361 | 1,361 | 524,500 | 1,361 |
| 2023-05-02 | 1,467 | 1,487 | 1,404 | 1,455 | 252,600 | 1,455 |
| 2023-05-01 | 1,610 | 1,610 | 1,472 | 1,472 | 636,800 | 1,472 |
| 2023-04-28 | 1,601 | 1,635 | 1,580 | 1,603 | 293,200 | 1,603 |
| 2023-04-27 | 1,600 | 1,635 | 1,508 | 1,604 | 857,900 | 1,604 |
| 2023-04-26 | 1,619 | 1,689 | 1,604 | 1,616 | 1,664,000 | 1,616 |
| 2023-04-25 | 1,730 | 1,745 | 1,601 | 1,699 | 7,423,100 | 1,699 |
| 2023-04-24 | - | - | - | - | - | - |
| 2023-04-21 | - | - | - | - | - | - |
| 2023-04-20 | - | - | - | - | - | - |
| 2023-04-19 | - | - | - | - | - | - |
| 2023-04-18 | - | - | - | - | - | - |
| 2023-04-17 | - | - | - | - | - | - |
| 2023-04-14 | - | - | - | - | - | - |
| 2023-04-13 | - | - | - | - | - | - |
| 2023-04-12 | - | - | - | - | - | - |
| 2023-04-11 | - | - | - | - | - | - |
| 2023-04-10 | - | - | - | - | - | - |
| 2023-04-07 | - | - | - | - | - | - |
| 2023-04-06 | - | - | - | - | - | - |
| 2023-04-05 | - | - | - | - | - | - |
| 2023-04-04 | - | - | - | - | - | - |
| 2023-04-03 | - | - | - | - | - | - |
| 2023-03-31 | - | - | - | - | - | - |
| 2023-03-30 | - | - | - | - | - | - |
| 2023-03-29 | - | - | - | - | - | - |
| 2023-03-28 | - | - | - | - | - | - |
| 2023-03-27 | - | - | - | - | - | - |
| 2023-03-24 | - | - | - | - | - | - |
| 2023-03-23 | - | - | - | - | - | - |
分割・併合履歴 ： なし
