7681 (株)レオクラン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,003 | 1,028 | 1,001 | 1,005 | 7,800 | 1,005 |
| 2025-04-03 | 1,011 | 1,033 | 994 | 1,032 | 6,000 | 1,032 |
| 2025-04-02 | 1,077 | 1,088 | 1,065 | 1,071 | 7,800 | 1,071 |
| 2025-04-01 | 1,066 | 1,139 | 1,021 | 1,069 | 40,700 | 1,069 |
| 2025-03-31 | 930 | 1,066 | 929 | 1,066 | 65,200 | 1,066 |
| 2025-03-28 | 898 | 923 | 897 | 916 | 2,200 | 916 |
| 2025-03-27 | 930 | 930 | 898 | 898 | 8,000 | 898 |
| 2025-03-26 | 959 | 964 | 904 | 931 | 58,900 | 931 |
| 2025-03-25 | 863 | 956 | 863 | 956 | 179,100 | 956 |
| 2025-03-24 | 803 | 806 | 803 | 806 | 200 | 806 |
| 2025-03-21 | 800 | 815 | 798 | 815 | 4,700 | 815 |
| 2025-03-19 | 800 | 801 | 800 | 801 | 800 | 801 |
| 2025-03-18 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2025-03-17 | - | - | - | 820 | - | 820 |
| 2025-03-14 | - | - | - | 820 | - | 820 |
| 2025-03-13 | - | - | - | 820 | - | 820 |
| 2025-03-12 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2025-03-11 | - | - | - | 850 | - | 850 |
| 2025-03-10 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2025-03-07 | - | - | - | 851 | - | 851 |
| 2025-03-06 | 839 | 851 | 839 | 851 | 800 | 851 |
| 2025-03-05 | 840 | 845 | 811 | 825 | 2,900 | 825 |
| 2025-03-04 | 835 | 850 | 835 | 849 | 1,100 | 849 |
| 2025-03-03 | 850 | 860 | 835 | 850 | 1,000 | 850 |
| 2025-02-28 | - | - | - | 855 | - | 855 |
| 2025-02-27 | 855 | 855 | 855 | 855 | 200 | 855 |
| 2025-02-26 | 852 | 859 | 847 | 855 | 1,600 | 855 |
| 2025-02-25 | 864 | 898 | 855 | 855 | 3,700 | 855 |
| 2025-02-21 | 856 | 856 | 849 | 849 | 2,600 | 849 |
| 2025-02-20 | 859 | 859 | 841 | 841 | 1,600 | 841 |
| 2025-02-19 | 834 | 874 | 831 | 874 | 2,000 | 874 |
| 2025-02-18 | 822 | 846 | 816 | 837 | 1,600 | 837 |
| 2025-02-17 | 807 | 852 | 801 | 852 | 1,600 | 852 |
| 2025-02-14 | 821 | 836 | 810 | 810 | 9,200 | 810 |
| 2025-02-13 | 860 | 881 | 860 | 881 | 800 | 881 |
| 2025-02-12 | - | - | - | 865 | - | 865 |
| 2025-02-10 | 854 | 865 | 854 | 865 | 400 | 865 |
| 2025-02-07 | 854 | 854 | 853 | 853 | 200 | 853 |
| 2025-02-06 | 854 | 861 | 854 | 861 | 200 | 861 |
| 2025-02-05 | 864 | 869 | 839 | 856 | 2,000 | 856 |
| 2025-02-04 | 890 | 891 | 874 | 875 | 2,000 | 875 |
| 2025-02-03 | 875 | 895 | 873 | 895 | 1,400 | 895 |
| 2025-01-31 | 878 | 878 | 878 | 878 | 200 | 878 |
| 2025-01-30 | 885 | 885 | 879 | 879 | 300 | 879 |
| 2025-01-29 | 893 | 894 | 865 | 885 | 2,200 | 885 |
| 2025-01-28 | 893 | 896 | 863 | 893 | 2,800 | 893 |
| 2025-01-27 | 960 | 979 | 905 | 905 | 6,300 | 905 |
| 2025-01-24 | 910 | 915 | 900 | 915 | 1,200 | 915 |
| 2025-01-23 | 915 | 916 | 914 | 914 | 500 | 914 |
| 2025-01-22 | 900 | 929 | 900 | 929 | 1,000 | 929 |
| 2025-01-21 | 900 | 900 | 886 | 900 | 300 | 900 |
| 2025-01-20 | 915 | 915 | 915 | 915 | 500 | 915 |
| 2025-01-17 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2025-01-16 | - | - | - | 930 | - | 930 |
| 2025-01-15 | 919 | 930 | 915 | 930 | 1,100 | 930 |
| 2025-01-14 | 916 | 919 | 916 | 919 | 600 | 919 |
| 2025-01-10 | 920 | 921 | 920 | 921 | 800 | 921 |
| 2025-01-09 | - | - | - | 922 | - | 922 |
| 2025-01-08 | 922 | 922 | 922 | 922 | 200 | 922 |
| 2025-01-07 | 917 | 922 | 917 | 922 | 300 | 922 |
| 2025-01-06 | 940 | 947 | 937 | 947 | 1,100 | 947 |
分割・併合履歴 ： [2024-09-27]1株→3株