7681 (株)レオクランの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,744	2,758	2,731	2,758	600	919.33
2021-12-29	2,672	2,745	2,647	2,745	1,500	915
2021-12-28	2,650	2,690	2,650	2,675	1,200	891.67
2021-12-27	2,800	2,831	2,627	2,628	5,500	876
2021-12-24	2,716	2,748	2,716	2,748	1,100	916
2021-12-23	2,738	2,759	2,716	2,716	900	905.33
2021-12-22	2,777	2,786	2,748	2,750	2,000	916.67
2021-12-21	2,771	2,855	2,771	2,791	1,100	930.33
2021-12-20	2,860	2,915	2,771	2,771	6,600	923.67
2021-12-17	2,856	2,906	2,856	2,856	2,400	952
2021-12-16	2,901	2,915	2,801	2,895	4,500	965
2021-12-15	2,877	2,909	2,876	2,909	1,300	969.67
2021-12-14	2,877	2,908	2,877	2,908	1,700	969.33
2021-12-13	2,900	2,916	2,756	2,916	5,700	972
2021-12-10	2,905	2,923	2,861	2,861	2,800	953.67
2021-12-09	2,910	2,939	2,910	2,939	500	979.67
2021-12-08	2,900	2,951	2,897	2,949	1,400	983
2021-12-07	2,876	2,955	2,876	2,946	7,500	982
2021-12-06	2,799	2,931	2,799	2,900	1,800	966.67
2021-12-03	2,700	2,799	2,691	2,771	4,700	923.67
2021-12-02	2,750	2,812	2,620	2,790	11,300	930
2021-12-01	2,700	2,940	2,589	2,700	9,700	900
2021-11-30	2,852	2,902	2,688	2,700	3,800	900
2021-11-29	2,926	2,941	2,852	2,852	4,800	950.67
2021-11-26	3,035	3,050	2,954	2,983	2,400	994.33
2021-11-25	2,967	3,040	2,951	3,030	2,400	1,010
2021-11-24	2,969	2,969	2,940	2,967	1,900	989
2021-11-22	2,960	2,998	2,942	2,951	4,200	983.67
2021-11-19	3,025	3,030	2,970	2,981	6,000	993.67
2021-11-18	3,120	3,120	2,943	3,020	9,300	1,006.67
2021-11-17	3,200	3,200	3,025	3,065	7,500	1,021.67
2021-11-16	3,275	3,275	3,170	3,180	5,200	1,060
2021-11-15	3,410	3,410	3,180	3,225	14,800	1,075
2021-11-12	3,475	3,500	3,410	3,410	7,000	1,136.67
2021-11-11	3,520	3,520	3,375	3,435	2,600	1,145
2021-11-10	3,440	3,550	3,430	3,500	5,100	1,166.67
2021-11-09	3,390	3,465	3,390	3,415	4,400	1,138.33
2021-11-08	3,520	3,580	3,395	3,495	5,100	1,165
2021-11-05	3,415	3,530	3,395	3,520	5,500	1,173.33
2021-11-04	3,365	3,400	3,340	3,390	2,200	1,130
2021-11-02	3,375	3,450	3,365	3,375	3,100	1,125
2021-11-01	3,330	3,550	3,330	3,445	12,700	1,148.33
2021-10-29	3,220	3,300	3,220	3,265	2,100	1,088.33
2021-10-28	3,240	3,300	3,145	3,235	5,800	1,078.33
2021-10-27	3,300	3,300	3,210	3,240	2,500	1,080
2021-10-26	3,230	3,370	3,230	3,300	7,100	1,100
2021-10-25	3,155	3,250	3,155	3,185	2,200	1,061.67
2021-10-22	3,195	3,195	3,140	3,155	2,500	1,051.67
2021-10-21	3,240	3,280	3,165	3,195	4,100	1,065
2021-10-20	3,265	3,265	3,195	3,210	3,700	1,070
2021-10-19	3,180	3,360	3,180	3,335	5,100	1,111.67
2021-10-18	3,250	3,250	3,155	3,155	4,500	1,051.67
2021-10-15	3,300	3,300	3,170	3,260	8,800	1,086.67
2021-10-14	3,130	3,280	3,110	3,280	5,500	1,093.33
2021-10-13	3,185	3,185	3,080	3,160	2,700	1,053.33
2021-10-12	3,195	3,200	3,080	3,115	14,000	1,038.33
2021-10-11	3,295	3,340	3,200	3,230	10,000	1,076.67
2021-10-08	3,355	3,440	3,255	3,290	14,300	1,096.67
2021-10-07	3,270	3,500	3,185	3,365	12,700	1,121.67
2021-10-06	3,425	3,495	3,100	3,270	24,500	1,090
2021-10-05	3,565	3,680	3,290	3,450	36,300	1,150
2021-10-04	3,695	3,725	3,505	3,705	48,200	1,235
2021-10-01	3,155	3,500	3,155	3,500	55,800	1,166.67
2021-09-30	3,900	3,900	3,210	3,210	163,300	1,070
2021-09-29	3,110	3,440	3,065	3,440	72,400	1,146.67
2021-09-28	3,065	3,065	2,956	2,980	6,400	993.33
2021-09-27	2,987	3,035	2,961	3,025	6,500	1,008.33
2021-09-24	2,865	2,940	2,863	2,930	4,300	976.67
2021-09-22	2,869	2,871	2,841	2,860	3,700	953.33
2021-09-21	2,930	2,930	2,860	2,907	4,100	969
2021-09-17	2,921	2,980	2,900	2,980	8,300	993.33
2021-09-16	2,970	2,970	2,835	2,873	9,700	957.67
2021-09-15	2,980	2,982	2,901	2,955	5,800	985
2021-09-14	3,060	3,060	2,980	2,980	5,300	993.33
2021-09-13	3,170	3,190	2,920	3,020	25,800	1,006.67
2021-09-10	3,240	3,305	3,125	3,165	16,400	1,055
2021-09-09	3,120	3,350	3,120	3,240	50,700	1,080
2021-09-08	3,020	3,325	2,960	3,050	46,200	1,016.67
2021-09-07	3,225	3,225	3,005	3,080	33,300	1,026.67
2021-09-06	3,240	3,400	3,125	3,300	60,900	1,100
2021-09-03	2,920	3,450	2,915	3,450	115,800	1,150
2021-09-02	3,150	3,195	2,950	2,950	31,400	983.33
2021-09-01	3,625	3,625	3,140	3,200	43,500	1,066.67
2021-08-31	3,725	3,795	3,450	3,500	103,100	1,166.67
2021-08-30	3,250	3,560	3,125	3,375	134,500	1,125
2021-08-27	3,770	3,990	3,240	3,260	424,900	1,086.67
2021-08-26	2,790	3,290	2,788	3,290	52,500	1,096.67
2021-08-25	2,742	2,790	2,741	2,788	4,800	929.33
2021-08-24	2,744	2,744	2,721	2,742	700	914
2021-08-23	2,719	2,763	2,718	2,744	2,200	914.67
2021-08-20	2,650	2,667	2,639	2,642	1,900	880.67
2021-08-19	2,657	2,657	2,651	2,655	800	885
2021-08-18	2,595	2,634	2,595	2,634	1,700	878
2021-08-17	2,598	2,631	2,595	2,595	600	865
2021-08-16	2,615	2,631	2,587	2,587	2,900	862.33
2021-08-13	2,620	2,677	2,586	2,671	6,300	890.33
2021-08-12	2,770	2,790	2,738	2,770	4,200	923.33
2021-08-11	2,720	2,734	2,719	2,734	2,100	911.33
2021-08-10	2,667	2,768	2,667	2,750	700	916.67
2021-08-06	-	-	-	2,670	-	890
2021-08-05	2,699	2,720	2,670	2,670	800	890
2021-08-04	2,692	2,700	2,692	2,697	500	899
2021-08-03	2,734	2,734	2,704	2,704	1,700	901.33
2021-08-02	2,704	2,740	2,704	2,740	500	913.33
2021-07-30	2,708	2,753	2,708	2,740	1,200	913.33
2021-07-29	2,706	2,706	2,706	2,706	100	902
2021-07-28	2,727	2,753	2,716	2,752	1,500	917.33
2021-07-27	2,758	2,792	2,735	2,773	2,600	924.33
2021-07-26	2,700	2,750	2,700	2,723	1,300	907.67
2021-07-21	2,651	2,738	2,651	2,700	800	900
2021-07-20	2,654	2,696	2,654	2,692	800	897.33
2021-07-19	2,677	2,688	2,659	2,659	2,300	886.33
2021-07-16	2,655	2,678	2,655	2,659	600	886.33
2021-07-15	2,660	2,660	2,650	2,655	600	885
2021-07-14	2,640	2,654	2,640	2,654	600	884.67
2021-07-13	2,622	2,662	2,620	2,662	1,700	887.33
2021-07-12	2,679	2,679	2,637	2,656	1,000	885.33
2021-07-09	2,659	2,677	2,638	2,643	1,300	881
2021-07-08	2,621	2,638	2,621	2,638	500	879.33
2021-07-07	2,650	2,679	2,649	2,655	2,100	885
2021-07-06	2,655	2,682	2,652	2,652	600	884
2021-07-05	2,629	2,650	2,609	2,640	1,800	880
2021-07-02	2,649	2,685	2,647	2,679	1,300	893
2021-07-01	2,624	2,656	2,617	2,650	500	883.33
2021-06-30	2,624	2,660	2,600	2,624	2,200	874.67
2021-06-29	2,650	2,685	2,624	2,624	4,400	874.67
2021-06-28	2,686	2,687	2,677	2,678	1,600	892.67
2021-06-25	2,686	2,686	2,640	2,678	1,000	892.67
2021-06-24	2,623	2,649	2,621	2,649	500	883
2021-06-23	2,617	2,642	2,617	2,626	600	875.33
2021-06-22	2,630	2,648	2,618	2,618	1,000	872.67
2021-06-21	2,648	2,648	2,610	2,610	1,700	870
2021-06-18	2,666	2,689	2,666	2,667	800	889
2021-06-17	2,660	2,699	2,658	2,658	2,000	886
2021-06-16	2,666	2,715	2,650	2,650	2,700	883.33
2021-06-15	2,896	2,896	2,647	2,666	21,500	888.67
2021-06-14	2,617	2,649	2,617	2,646	900	882
2021-06-11	2,630	2,655	2,630	2,650	1,300	883.33
2021-06-10	2,639	2,639	2,620	2,630	1,200	876.67
2021-06-09	2,616	2,639	2,616	2,639	1,200	879.67
2021-06-08	2,622	2,664	2,622	2,630	1,400	876.67
2021-06-07	2,622	2,628	2,622	2,622	600	874
2021-06-04	2,640	2,642	2,622	2,622	800	874
2021-06-03	2,650	2,683	2,631	2,631	700	877
2021-06-02	2,631	2,649	2,624	2,641	1,200	880.33
2021-06-01	2,650	2,669	2,650	2,657	1,800	885.67
2021-05-31	2,650	2,665	2,650	2,665	700	888.33
2021-05-28	2,693	2,693	2,619	2,650	1,000	883.33
2021-05-27	2,625	2,643	2,622	2,643	2,100	881
2021-05-26	2,606	2,625	2,593	2,625	2,200	875
2021-05-25	2,692	2,692	2,587	2,613	5,200	871
2021-05-24	2,755	2,755	2,641	2,642	1,900	880.67
2021-05-21	2,728	2,767	2,728	2,728	700	909.33
2021-05-20	2,700	2,755	2,700	2,749	1,800	916.33
2021-05-19	2,769	2,777	2,706	2,706	2,800	902
2021-05-18	2,771	2,794	2,756	2,756	2,500	918.67
2021-05-17	2,881	2,898	2,770	2,791	13,200	930.33
2021-05-14	2,688	2,776	2,688	2,776	6,000	925.33
2021-05-13	2,698	2,706	2,680	2,682	3,200	894
2021-05-12	2,772	2,778	2,706	2,748	2,400	916
2021-05-11	2,771	2,783	2,760	2,771	500	923.67
2021-05-10	2,710	2,770	2,710	2,770	1,900	923.33
2021-05-07	2,771	2,820	2,700	2,728	3,200	909.33
2021-05-06	2,749	2,757	2,748	2,757	700	919
2021-04-30	2,748	2,748	2,719	2,719	900	906.33
2021-04-28	2,685	2,748	2,685	2,748	400	916
2021-04-27	2,682	2,727	2,682	2,683	2,000	894.33
2021-04-26	2,750	2,756	2,681	2,732	1,800	910.67
2021-04-23	2,751	2,801	2,751	2,786	1,000	928.67
2021-04-22	2,800	2,830	2,760	2,801	1,800	933.67
2021-04-21	2,806	2,849	2,806	2,806	800	935.33
2021-04-20	2,834	2,851	2,805	2,851	1,900	950.33
2021-04-19	2,845	2,856	2,844	2,850	1,200	950
2021-04-16	2,922	2,922	2,791	2,844	2,300	948
2021-04-15	2,743	2,775	2,725	2,775	400	925
2021-04-14	2,672	2,729	2,672	2,701	800	900.33
2021-04-13	2,699	2,699	2,698	2,699	300	899.67
2021-04-12	2,687	2,700	2,670	2,670	400	890
2021-04-09	2,656	2,700	2,643	2,700	800	900
2021-04-08	2,701	2,725	2,699	2,699	700	899.67
2021-04-07	2,750	2,751	2,700	2,743	1,800	914.33
2021-04-06	2,651	2,746	2,651	2,745	2,500	915
2021-04-05	2,641	2,702	2,617	2,651	3,500	883.67
2021-04-02	2,700	2,745	2,685	2,685	800	895
2021-04-01	2,747	2,747	2,696	2,700	1,700	900
2021-03-31	2,747	2,747	2,720	2,746	300	915.33
2021-03-30	2,660	2,710	2,660	2,709	1,500	903
2021-03-29	2,721	2,721	2,652	2,660	2,100	886.67
2021-03-26	2,742	2,790	2,719	2,740	1,100	913.33
2021-03-25	2,727	2,742	2,727	2,742	800	914
2021-03-24	2,787	2,787	2,717	2,727	2,800	909
2021-03-23	2,900	2,907	2,837	2,837	2,300	945.67
2021-03-22	2,949	2,950	2,893	2,893	2,700	964.33
2021-03-19	2,918	2,945	2,899	2,899	3,900	966.33
2021-03-18	2,885	2,918	2,866	2,918	4,200	972.67
2021-03-17	2,892	2,892	2,840	2,840	1,100	946.67
2021-03-16	2,899	2,899	2,842	2,842	2,000	947.33
2021-03-15	2,840	2,870	2,835	2,870	2,200	956.67
2021-03-12	2,827	2,834	2,803	2,834	1,400	944.67
2021-03-11	2,880	2,890	2,800	2,800	3,100	933.33
2021-03-10	2,815	2,840	2,809	2,840	1,200	946.67
2021-03-09	2,911	2,911	2,800	2,815	3,600	938.33
2021-03-08	2,926	2,940	2,800	2,850	6,500	950
2021-03-05	2,771	2,776	2,715	2,776	1,900	925.33
2021-03-04	2,693	2,780	2,693	2,771	4,600	923.67
2021-03-03	2,657	2,693	2,657	2,693	600	897.67
2021-03-02	2,753	2,779	2,680	2,693	2,000	897.67
2021-03-01	2,605	2,708	2,578	2,708	2,800	902.67
2021-02-26	2,660	2,660	2,595	2,605	5,900	868.33
2021-02-25	2,848	2,855	2,752	2,760	3,900	920
2021-02-24	2,876	2,876	2,798	2,798	2,800	932.67
2021-02-22	2,910	2,910	2,800	2,811	4,300	937
2021-02-19	2,800	2,860	2,792	2,860	3,400	953.33
2021-02-18	2,755	2,792	2,722	2,792	4,500	930.67
2021-02-17	2,840	2,840	2,670	2,722	17,400	907.33
2021-02-16	3,030	3,045	2,851	2,902	39,700	967.33
2021-02-15	2,879	2,879	2,879	2,879	4,400	959.67
2021-02-12	2,349	2,379	2,317	2,379	2,200	793
2021-02-10	2,339	2,343	2,327	2,343	1,700	781
2021-02-09	2,347	2,350	2,323	2,327	1,500	775.67
2021-02-08	2,320	2,325	2,313	2,314	500	771.33
2021-02-05	2,309	2,350	2,309	2,316	800	772
2021-02-04	2,310	2,360	2,310	2,359	400	786.33
2021-02-03	2,304	2,360	2,304	2,360	1,100	786.67
2021-02-02	2,307	2,354	2,307	2,354	500	784.67
2021-02-01	2,309	2,329	2,303	2,303	1,200	767.67
2021-01-29	2,316	2,350	2,309	2,309	700	769.67
2021-01-28	2,358	2,387	2,324	2,324	700	774.67
2021-01-27	2,360	2,397	2,360	2,395	800	798.33
2021-01-26	2,376	2,400	2,345	2,345	1,200	781.67
2021-01-25	2,390	2,436	2,352	2,399	4,600	799.67
2021-01-22	2,281	2,340	2,281	2,340	2,800	780
2021-01-21	2,280	2,295	2,280	2,281	800	760.33
2021-01-20	2,270	2,302	2,270	2,270	2,000	756.67
2021-01-19	2,300	2,301	2,283	2,301	700	767
2021-01-18	2,284	2,304	2,284	2,300	500	766.67
2021-01-15	2,306	2,321	2,299	2,301	2,200	767
2021-01-14	2,291	2,327	2,291	2,306	5,000	768.67
2021-01-13	2,290	2,300	2,280	2,290	3,100	763.33
2021-01-12	2,249	2,300	2,241	2,280	3,100	760
2021-01-08	2,238	2,239	2,200	2,206	1,300	735.33
2021-01-07	2,215	2,243	2,200	2,243	900	747.67
2021-01-06	2,244	2,255	2,186	2,191	11,000	730.33
2021-01-05	2,220	2,250	2,220	2,237	1,500	745.67
2021-01-04	2,246	2,274	2,231	2,233	1,000	744.33

分割・併合履歴： [2024-09-27]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7681 (株)レオクラン の時系列データ [2021年度]

7681 (株)レオクランの時系列データ [2021年度]