7681 (株)レオクラン 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 990 | 990 | 974 | 974 | 300 | 974 |
| 2024-11-20 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2024-11-19 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-11-18 | 974 | 1,066 | 974 | 1,005 | 8,200 | 1,005 |
| 2024-11-15 | 934 | 975 | 934 | 974 | 5,000 | 974 |
| 2024-11-14 | 935 | 935 | 935 | 935 | 400 | 935 |
| 2024-11-13 | - | - | - | 917 | - | 917 |
| 2024-11-12 | 930 | 930 | 917 | 917 | 200 | 917 |
| 2024-11-11 | 908 | 979 | 908 | 935 | 1,400 | 935 |
| 2024-11-08 | 923 | 938 | 920 | 923 | 800 | 923 |
| 2024-11-07 | 925 | 925 | 910 | 923 | 400 | 923 |
| 2024-11-06 | 940 | 940 | 925 | 925 | 700 | 925 |
| 2024-11-05 | 967 | 967 | 952 | 952 | 200 | 952 |
| 2024-11-01 | - | - | - | 982 | - | 982 |
| 2024-10-31 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2024-10-30 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2024-10-29 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2024-10-28 | - | - | - | 983 | - | 983 |
| 2024-10-25 | 985 | 985 | 983 | 983 | 2,400 | 983 |
| 2024-10-24 | - | - | - | 970 | - | 970 |
| 2024-10-23 | - | - | - | 970 | - | 970 |
| 2024-10-22 | 970 | 970 | 969 | 970 | 2,000 | 970 |
| 2024-10-21 | - | - | - | 975 | - | 975 |
| 2024-10-18 | - | - | - | 975 | - | 975 |
| 2024-10-17 | 977 | 977 | 975 | 975 | 500 | 975 |
| 2024-10-16 | - | - | - | 980 | - | 980 |
| 2024-10-15 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2024-10-11 | 986 | 986 | 980 | 980 | 200 | 980 |
| 2024-10-10 | 982 | 983 | 982 | 983 | 200 | 983 |
| 2024-10-09 | 980 | 995 | 980 | 995 | 500 | 995 |
| 2024-10-08 | 982 | 996 | 981 | 983 | 1,100 | 983 |
| 2024-10-07 | - | - | - | 1,000 | - | 1,000 |
| 2024-10-04 | 1,029 | 1,029 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2024-10-03 | 1,057 | 1,180 | 1,011 | 1,030 | 13,000 | 1,030 |
| 2024-10-02 | 1,000 | 1,001 | 1,000 | 1,001 | 500 | 1,001 |
| 2024-10-01 | - | - | - | 1,030 | - | 1,030 |
| 2024-09-30 | - | - | - | 1,030 | - | 1,030 |
| 2024-09-27 | 955 | 1,030 | 955 | 1,030 | 1,200 | 1,030 |
| 2024-09-26 | 3,145 | 3,145 | 3,005 | 3,005 | 300 | 1,001.67 |
| 2024-09-25 | 3,075 | 3,185 | 3,075 | 3,140 | 600 | 1,046.67 |
| 2024-09-24 | - | - | - | 3,050 | - | 1,016.67 |
| 2024-09-20 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1,016.67 |
| 2024-09-19 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 1,026.67 |
| 2024-09-18 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 1,026.67 |
| 2024-09-17 | 3,075 | 3,080 | 3,005 | 3,080 | 400 | 1,026.67 |
| 2024-09-13 | - | - | - | 3,075 | - | 1,025 |
| 2024-09-12 | - | - | - | 3,075 | - | 1,025 |
| 2024-09-11 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 1,025 |
| 2024-09-10 | - | - | - | 3,075 | - | 1,025 |
| 2024-09-09 | 3,080 | 3,085 | 3,075 | 3,075 | 1,200 | 1,025 |
| 2024-09-06 | 3,065 | 3,065 | 3,065 | 3,065 | 300 | 1,021.67 |
| 2024-09-05 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 1,030 |
| 2024-09-04 | 2,945 | 3,090 | 2,945 | 3,090 | 600 | 1,030 |
| 2024-09-03 | 3,015 | 3,015 | 3,015 | 3,015 | 200 | 1,005 |
| 2024-09-02 | 3,085 | 3,085 | 3,085 | 3,085 | 200 | 1,028.33 |
| 2024-08-30 | - | - | - | 3,045 | - | 1,015 |
| 2024-08-29 | 3,065 | 3,070 | 2,995 | 3,045 | 2,500 | 1,015 |
| 2024-08-28 | 2,992 | 2,992 | 2,992 | 2,992 | 200 | 997.33 |
| 2024-08-27 | 3,050 | 3,050 | 2,993 | 2,993 | 200 | 997.67 |
| 2024-08-26 | 3,015 | 3,070 | 3,015 | 3,070 | 1,100 | 1,023.33 |
| 2024-08-23 | 2,950 | 3,070 | 2,948 | 3,000 | 1,800 | 1,000 |
| 2024-08-22 | 2,919 | 3,005 | 2,919 | 2,935 | 1,300 | 978.33 |
| 2024-08-21 | 2,921 | 2,921 | 2,921 | 2,921 | 100 | 973.67 |
| 2024-08-20 | - | - | - | 2,901 | - | 967 |
| 2024-08-19 | 2,901 | 2,901 | 2,901 | 2,901 | 300 | 967 |
| 2024-08-16 | 2,951 | 2,951 | 2,951 | 2,951 | 100 | 983.67 |
| 2024-08-15 | 2,750 | 2,951 | 2,750 | 2,951 | 500 | 983.67 |
| 2024-08-14 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 933.33 |
| 2024-08-13 | 2,731 | 2,731 | 2,731 | 2,731 | 300 | 910.33 |
| 2024-08-09 | - | - | - | 2,831 | - | 943.67 |
| 2024-08-08 | 2,831 | 2,831 | 2,831 | 2,831 | 100 | 943.67 |
| 2024-08-07 | 2,885 | 2,885 | 2,788 | 2,830 | 500 | 943.33 |
| 2024-08-06 | - | - | - | 2,935 | - | 978.33 |
| 2024-08-05 | 2,906 | 3,025 | 2,903 | 2,935 | 3,000 | 978.33 |
| 2024-08-02 | - | - | - | 3,025 | - | 1,008.33 |
| 2024-08-01 | - | - | - | 3,025 | - | 1,008.33 |
| 2024-07-31 | - | - | - | 3,025 | - | 1,008.33 |
| 2024-07-30 | - | - | - | 3,025 | - | 1,008.33 |
| 2024-07-29 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 1,008.33 |
| 2024-07-26 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 1,031.67 |
| 2024-07-25 | 3,095 | 3,145 | 3,085 | 3,090 | 5,700 | 1,030 |
| 2024-07-24 | 3,020 | 3,050 | 3,020 | 3,030 | 1,300 | 1,010 |
| 2024-07-23 | 2,955 | 3,145 | 2,955 | 3,050 | 4,100 | 1,016.67 |
| 2024-07-22 | 2,929 | 2,929 | 2,929 | 2,929 | 200 | 976.33 |
| 2024-07-19 | 2,949 | 2,949 | 2,929 | 2,929 | 300 | 976.33 |
| 2024-07-18 | 2,940 | 2,950 | 2,930 | 2,930 | 700 | 976.67 |
| 2024-07-17 | 2,929 | 2,929 | 2,928 | 2,928 | 300 | 976 |
| 2024-07-16 | 2,940 | 2,940 | 2,940 | 2,940 | 100 | 980 |
| 2024-07-12 | 2,929 | 2,940 | 2,929 | 2,940 | 700 | 980 |
| 2024-07-11 | 2,935 | 2,935 | 2,925 | 2,926 | 700 | 975.33 |
| 2024-07-10 | - | - | - | 2,930 | - | 976.67 |
| 2024-07-09 | - | - | - | 2,930 | - | 976.67 |
| 2024-07-08 | 2,930 | 2,930 | 2,930 | 2,930 | 200 | 976.67 |
| 2024-07-05 | 2,940 | 2,940 | 2,940 | 2,940 | 100 | 980 |
| 2024-07-04 | 2,935 | 2,935 | 2,935 | 2,935 | 1,000 | 978.33 |
| 2024-07-03 | - | - | - | 2,929 | - | 976.33 |
| 2024-07-02 | 2,929 | 2,929 | 2,929 | 2,929 | 1,000 | 976.33 |
| 2024-07-01 | - | - | - | 2,945 | - | 981.67 |
| 2024-06-28 | 2,945 | 2,945 | 2,945 | 2,945 | 600 | 981.67 |
| 2024-06-27 | 2,940 | 2,940 | 2,940 | 2,940 | 300 | 980 |
| 2024-06-26 | 2,930 | 2,930 | 2,930 | 2,930 | 200 | 976.67 |
| 2024-06-25 | 2,939 | 2,940 | 2,939 | 2,940 | 800 | 980 |
| 2024-06-24 | 2,929 | 2,940 | 2,864 | 2,940 | 900 | 980 |
| 2024-06-21 | 2,895 | 2,930 | 2,845 | 2,929 | 2,100 | 976.33 |
| 2024-06-20 | 2,935 | 2,945 | 2,860 | 2,860 | 2,300 | 953.33 |
| 2024-06-19 | 2,930 | 2,930 | 2,930 | 2,930 | 800 | 976.67 |
| 2024-06-18 | - | - | - | 2,920 | - | 973.33 |
| 2024-06-17 | 2,920 | 2,920 | 2,920 | 2,920 | 200 | 973.33 |
| 2024-06-14 | 2,930 | 2,930 | 2,930 | 2,930 | 700 | 976.67 |
| 2024-06-13 | 2,925 | 2,925 | 2,925 | 2,925 | 500 | 975 |
| 2024-06-12 | 2,887 | 2,924 | 2,880 | 2,924 | 400 | 974.67 |
| 2024-06-11 | 2,920 | 2,920 | 2,837 | 2,837 | 1,300 | 945.67 |
| 2024-06-10 | 2,950 | 2,950 | 2,850 | 2,920 | 600 | 973.33 |
| 2024-06-07 | - | - | - | 2,899 | - | 966.33 |
| 2024-06-06 | - | - | - | 2,899 | - | 966.33 |
| 2024-06-05 | 2,920 | 2,920 | 2,899 | 2,899 | 400 | 966.33 |
| 2024-06-04 | 2,925 | 2,925 | 2,900 | 2,900 | 2,500 | 966.67 |
| 2024-06-03 | 2,850 | 2,930 | 2,850 | 2,920 | 1,300 | 973.33 |
| 2024-05-31 | - | - | - | 2,855 | - | 951.67 |
| 2024-05-30 | - | - | - | 2,855 | - | 951.67 |
| 2024-05-29 | - | - | - | 2,855 | - | 951.67 |
| 2024-05-28 | - | - | - | 2,855 | - | 951.67 |
| 2024-05-27 | 2,880 | 2,880 | 2,855 | 2,855 | 1,200 | 951.67 |
| 2024-05-24 | - | - | - | 2,845 | - | 948.33 |
| 2024-05-23 | 2,827 | 2,845 | 2,827 | 2,845 | 1,000 | 948.33 |
| 2024-05-22 | 2,829 | 2,835 | 2,829 | 2,830 | 3,200 | 943.33 |
| 2024-05-21 | 2,815 | 2,825 | 2,815 | 2,825 | 3,800 | 941.67 |
| 2024-05-20 | 2,780 | 2,800 | 2,766 | 2,800 | 500 | 933.33 |
| 2024-05-17 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 923.33 |
| 2024-05-16 | 2,820 | 2,820 | 2,820 | 2,820 | 600 | 940 |
| 2024-05-15 | 2,820 | 2,820 | 2,819 | 2,820 | 2,100 | 940 |
| 2024-05-14 | - | - | - | 2,813 | - | 937.67 |
| 2024-05-13 | 2,813 | 2,813 | 2,813 | 2,813 | 100 | 937.67 |
| 2024-05-10 | - | - | - | 2,830 | - | 943.33 |
| 2024-05-09 | - | - | - | 2,830 | - | 943.33 |
| 2024-05-08 | 2,830 | 2,830 | 2,830 | 2,830 | 9,800 | 943.33 |
| 2024-05-07 | 2,820 | 2,830 | 2,820 | 2,830 | 4,600 | 943.33 |
| 2024-05-02 | 2,820 | 2,820 | 2,820 | 2,820 | 4,500 | 940 |
| 2024-05-01 | - | - | - | 2,798 | - | 932.67 |
| 2024-04-30 | 2,798 | 2,798 | 2,798 | 2,798 | 200 | 932.67 |
| 2024-04-26 | 2,800 | 2,800 | 2,799 | 2,799 | 2,100 | 933 |
| 2024-04-25 | 2,800 | 2,801 | 2,800 | 2,800 | 900 | 933.33 |
| 2024-04-24 | 2,750 | 2,800 | 2,750 | 2,800 | 1,300 | 933.33 |
| 2024-04-23 | - | - | - | 2,749 | - | 916.33 |
| 2024-04-22 | - | - | - | 2,749 | - | 916.33 |
| 2024-04-19 | - | - | - | 2,749 | - | 916.33 |
| 2024-04-18 | - | - | - | 2,749 | - | 916.33 |
| 2024-04-17 | - | - | - | 2,749 | - | 916.33 |
| 2024-04-16 | - | - | - | 2,749 | - | 916.33 |
| 2024-04-15 | - | - | - | 2,749 | - | 916.33 |
| 2024-04-12 | - | - | - | 2,749 | - | 916.33 |
| 2024-04-11 | - | - | - | 2,749 | - | 916.33 |
| 2024-04-10 | - | - | - | 2,749 | - | 916.33 |
| 2024-04-09 | - | - | - | 2,749 | - | 916.33 |
| 2024-04-08 | 2,750 | 2,750 | 2,749 | 2,749 | 200 | 916.33 |
| 2024-04-05 | 2,745 | 2,745 | 2,745 | 2,745 | 200 | 915 |
| 2024-04-04 | 2,759 | 2,759 | 2,759 | 2,759 | 200 | 919.67 |
| 2024-04-03 | 2,800 | 2,800 | 2,783 | 2,783 | 500 | 927.67 |
| 2024-04-02 | 2,800 | 2,801 | 2,800 | 2,801 | 1,100 | 933.67 |
| 2024-04-01 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 933.33 |
| 2024-03-29 | 2,750 | 2,760 | 2,750 | 2,760 | 2,100 | 920 |
| 2024-03-28 | - | - | - | 2,749 | - | 916.33 |
| 2024-03-27 | 2,749 | 2,749 | 2,749 | 2,749 | 200 | 916.33 |
| 2024-03-26 | 2,749 | 2,749 | 2,749 | 2,749 | 500 | 916.33 |
| 2024-03-25 | 2,712 | 2,800 | 2,712 | 2,800 | 1,100 | 933.33 |
| 2024-03-22 | 2,699 | 2,699 | 2,699 | 2,699 | 600 | 899.67 |
| 2024-03-21 | 2,724 | 2,724 | 2,724 | 2,724 | 100 | 908 |
| 2024-03-19 | - | - | - | 2,774 | - | 924.67 |
| 2024-03-18 | 2,702 | 2,774 | 2,702 | 2,774 | 200 | 924.67 |
| 2024-03-15 | - | - | - | 2,752 | - | 917.33 |
| 2024-03-14 | - | - | - | 2,752 | - | 917.33 |
| 2024-03-13 | 2,752 | 2,752 | 2,752 | 2,752 | 200 | 917.33 |
| 2024-03-12 | - | - | - | 2,798 | - | 932.67 |
| 2024-03-11 | - | - | - | 2,798 | - | 932.67 |
| 2024-03-08 | 2,800 | 2,800 | 2,751 | 2,798 | 1,000 | 932.67 |
| 2024-03-07 | 2,800 | 2,800 | 2,800 | 2,800 | 1,600 | 933.33 |
| 2024-03-06 | - | - | - | 2,800 | - | 933.33 |
| 2024-03-05 | - | - | - | 2,800 | - | 933.33 |
| 2024-03-04 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 933.33 |
| 2024-03-01 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 933.33 |
| 2024-02-29 | - | - | - | 2,752 | - | 917.33 |
| 2024-02-28 | 2,752 | 2,752 | 2,752 | 2,752 | 200 | 917.33 |
| 2024-02-27 | 2,850 | 2,850 | 2,800 | 2,800 | 500 | 933.33 |
| 2024-02-26 | 2,750 | 2,880 | 2,749 | 2,880 | 2,500 | 960 |
| 2024-02-22 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 923.33 |
| 2024-02-21 | - | - | - | 2,670 | - | 890 |
| 2024-02-20 | 2,670 | 2,670 | 2,670 | 2,670 | 100 | 890 |
| 2024-02-19 | 2,685 | 2,685 | 2,685 | 2,685 | 100 | 895 |
| 2024-02-16 | - | - | - | 2,642 | - | 880.67 |
| 2024-02-15 | - | - | - | 2,642 | - | 880.67 |
| 2024-02-14 | 2,729 | 2,729 | 2,629 | 2,642 | 400 | 880.67 |
| 2024-02-13 | - | - | - | 2,729 | - | 909.67 |
| 2024-02-09 | - | - | - | 2,729 | - | 909.67 |
| 2024-02-08 | - | - | - | 2,729 | - | 909.67 |
| 2024-02-07 | - | - | - | 2,729 | - | 909.67 |
| 2024-02-06 | - | - | - | 2,729 | - | 909.67 |
| 2024-02-05 | 2,729 | 2,729 | 2,729 | 2,729 | 100 | 909.67 |
| 2024-02-02 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 916.67 |
| 2024-02-01 | - | - | - | 2,743 | - | 914.33 |
| 2024-01-31 | - | - | - | 2,743 | - | 914.33 |
| 2024-01-30 | - | - | - | 2,743 | - | 914.33 |
| 2024-01-29 | - | - | - | 2,743 | - | 914.33 |
| 2024-01-26 | 2,743 | 2,743 | 2,743 | 2,743 | 300 | 914.33 |
| 2024-01-25 | 2,800 | 2,800 | 2,793 | 2,793 | 2,200 | 931 |
| 2024-01-24 | 2,770 | 2,800 | 2,763 | 2,800 | 1,800 | 933.33 |
| 2024-01-23 | - | - | - | 2,747 | - | 915.67 |
| 2024-01-22 | - | - | - | 2,747 | - | 915.67 |
| 2024-01-19 | - | - | - | 2,747 | - | 915.67 |
| 2024-01-18 | - | - | - | 2,747 | - | 915.67 |
| 2024-01-17 | 2,747 | 2,747 | 2,747 | 2,747 | 100 | 915.67 |
| 2024-01-16 | 2,758 | 2,758 | 2,758 | 2,758 | 300 | 919.33 |
| 2024-01-15 | 2,758 | 2,758 | 2,758 | 2,758 | 100 | 919.33 |
| 2024-01-12 | 2,758 | 2,758 | 2,758 | 2,758 | 300 | 919.33 |
| 2024-01-11 | 2,785 | 2,785 | 2,785 | 2,785 | 300 | 928.33 |
| 2024-01-10 | 2,780 | 2,799 | 2,758 | 2,799 | 1,500 | 933 |
| 2024-01-09 | - | - | - | 2,760 | - | 920 |
| 2024-01-05 | 2,760 | 2,760 | 2,760 | 2,760 | 300 | 920 |
| 2024-01-04 | 2,817 | 2,817 | 2,817 | 2,817 | 100 | 939 |
分割・併合履歴 ： [2024-09-27]1株→3株
