1. HOME >
  2. 株価時系列 >
  3. 7681 >
  4. 2019年

7681 (株)レオクラン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,9992,9992,8952,94713,800982.33
2019-12-273,0403,0652,9592,9996,600999.67
2019-12-262,9803,0502,9802,9989,500999.33
2019-12-253,0853,1352,9802,98023,200993.33
2019-12-242,9292,9802,8912,98015,300993.33
2019-12-232,9452,9792,9012,92511,000975
2019-12-202,9562,9822,9002,94533,200981.67
2019-12-193,0103,0252,9642,96919,200989.67
2019-12-183,0453,0653,0153,0156,7001,005
2019-12-173,0653,1153,0303,0707,0001,023.33
2019-12-163,1603,1652,9963,07022,7001,023.33
2019-12-133,2103,2353,1103,16022,3001,053.33
2019-12-123,2953,3203,2353,24011,1001,080
2019-12-113,2703,3453,2703,32515,5001,108.33
2019-12-103,3253,3253,2103,27514,3001,091.67
2019-12-093,2653,3253,2553,30513,0001,101.67
2019-12-063,2403,3453,2053,27014,6001,090
2019-12-053,4103,4203,2653,27531,2001,091.67
2019-12-043,5503,5503,3803,40542,3001,135
2019-12-033,5403,6353,5003,55021,9001,183.33
2019-12-023,5903,7003,5153,55543,2001,185
2019-11-293,6303,7003,4153,55589,5001,185
2019-11-283,3203,6203,3203,500109,4001,166.67
2019-11-273,2803,3053,2553,26511,5001,088.33
2019-11-263,3403,3653,2703,27017,7001,090
2019-11-253,1903,3453,1753,27032,5001,090
2019-11-223,2553,3103,2303,23021,7001,076.67
2019-11-213,3153,3853,2903,31018,7001,103.33
2019-11-203,4303,4803,3853,38519,6001,128.33
2019-11-193,3503,4753,3003,40033,4001,133.33
2019-11-183,3703,6303,2803,360108,9001,120
2019-11-153,1903,3903,0503,360241,0001,120
2019-11-143,7703,8503,6753,75025,2001,250
2019-11-133,9303,9303,7553,76026,6001,253.33
2019-11-124,1304,1303,8203,93050,2001,310
2019-11-114,1354,2354,1054,13018,3001,376.67
2019-11-084,3004,3804,0454,12533,3001,375
2019-11-074,1204,2604,0704,23527,4001,411.67
2019-11-064,1904,1904,0104,05025,4001,350
2019-11-054,2404,2504,1504,16016,4001,386.67
2019-11-014,1854,2504,1704,21014,5001,403.33
2019-10-314,3304,3504,2054,24035,2001,413.33
2019-10-304,4504,6304,2554,315115,3001,438.33
2019-10-294,3954,4704,2554,44068,8001,480
2019-10-284,5604,6604,3504,385101,1001,461.67
2019-10-254,8654,9204,5004,550137,5001,516.67
2019-10-244,8955,0204,7554,870135,7001,623.33
2019-10-234,8254,9654,7404,920270,6001,640
2019-10-214,3804,8154,3704,615257,1001,538.33
2019-10-184,2704,6004,2254,360210,1001,453.33
2019-10-174,3304,3504,2054,20572,6001,401.67
2019-10-164,2154,3804,1504,285137,0001,428.33
2019-10-154,2604,4304,1354,145265,2001,381.67
2019-10-114,6404,7704,3204,350429,1001,450
2019-10-105,4505,6304,6054,6901,867,6001,563.33
2019-10-094,5355,3504,4205,350719,1001,783.33
2019-10-084,5505,0604,3254,6501,107,0001,550
2019-10-075,1305,2404,3504,6751,556,1001,558.33
2019-10-044,3254,8204,3154,8201,554,9001,606.67
2019-10-034,1204,1204,1204,12026,4001,373.33
2019-10-022,9203,4202,9203,4201,301,5001,140

分割・併合履歴 ： [2024-09-27]1株→3株