7681 (株)レオクランの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,748	2,748	2,748	2,748	200	916
2022-12-29	2,750	2,753	2,750	2,753	600	917.67
2022-12-28	2,753	2,753	2,753	2,753	200	917.67
2022-12-27	2,599	2,774	2,598	2,754	4,100	918
2022-12-26	2,609	2,610	2,585	2,599	4,700	866.33
2022-12-23	2,600	2,610	2,576	2,606	4,800	868.67
2022-12-22	2,611	2,612	2,574	2,600	1,700	866.67
2022-12-21	2,561	2,612	2,560	2,612	1,200	870.67
2022-12-20	2,604	2,604	2,550	2,578	1,600	859.33
2022-12-19	2,460	2,654	2,460	2,590	5,300	863.33
2022-12-16	2,460	2,460	2,460	2,460	200	820
2022-12-15	2,540	2,540	2,451	2,500	1,900	833.33
2022-12-14	2,475	2,565	2,434	2,555	6,200	851.67
2022-12-13	2,370	2,470	2,369	2,467	6,000	822.33
2022-12-12	2,283	2,398	2,283	2,359	5,500	786.33
2022-12-09	2,177	2,177	2,177	2,177	200	725.67
2022-12-08	2,227	2,227	2,227	2,227	200	742.33
2022-12-07	2,250	2,299	2,250	2,274	1,700	758
2022-12-06	2,250	2,250	2,250	2,250	300	750
2022-12-05	2,266	2,266	2,264	2,264	300	754.67
2022-12-02	2,266	2,266	2,219	2,257	500	752.33
2022-12-01	-	-	-	2,267	-	755.67
2022-11-30	-	-	-	2,267	-	755.67
2022-11-29	2,272	2,289	2,218	2,267	1,200	755.67
2022-11-28	2,245	2,289	2,219	2,274	3,100	758
2022-11-25	2,198	2,308	2,195	2,280	3,700	760
2022-11-24	2,147	2,179	2,129	2,155	10,300	718.33
2022-11-22	2,024	2,042	2,019	2,020	3,200	673.33
2022-11-21	2,047	2,049	2,013	2,044	3,600	681.33
2022-11-18	1,992	2,014	1,992	2,014	1,000	671.33
2022-11-17	1,992	2,015	1,989	2,015	2,300	671.67
2022-11-16	2,020	2,020	1,992	1,992	2,100	664
2022-11-15	2,145	2,145	2,021	2,021	4,300	673.67
2022-11-14	2,185	2,241	2,185	2,195	1,200	731.67
2022-11-11	2,177	2,177	2,153	2,155	700	718.33
2022-11-10	2,166	2,177	2,165	2,177	500	725.67
2022-11-09	2,221	2,221	2,165	2,180	2,200	726.67
2022-11-08	2,240	2,240	2,225	2,225	200	741.67
2022-11-07	2,201	2,216	2,167	2,216	1,800	738.67
2022-11-04	-	-	-	2,240	-	746.67
2022-11-02	2,201	2,240	2,201	2,240	400	746.67
2022-11-01	2,282	2,282	2,235	2,235	700	745
2022-10-31	-	-	-	2,282	-	760.67
2022-10-28	-	-	-	2,282	-	760.67
2022-10-27	-	-	-	2,282	-	760.67
2022-10-26	-	-	-	2,282	-	760.67
2022-10-25	2,282	2,282	2,282	2,282	200	760.67
2022-10-24	2,322	2,323	2,273	2,273	300	757.67
2022-10-21	2,312	2,312	2,312	2,312	100	770.67
2022-10-20	2,280	2,280	2,280	2,280	100	760
2022-10-19	2,333	2,333	2,330	2,330	200	776.67
2022-10-18	-	-	-	2,334	-	778
2022-10-17	2,334	2,334	2,334	2,334	1,000	778
2022-10-14	2,334	2,334	2,334	2,334	200	778
2022-10-13	2,344	2,344	2,344	2,344	200	781.33
2022-10-12	2,349	2,349	2,349	2,349	100	783
2022-10-11	2,319	2,319	2,310	2,310	1,000	770
2022-10-07	2,251	2,319	2,251	2,319	400	773
2022-10-06	2,267	2,267	2,267	2,267	200	755.67
2022-10-05	-	-	-	2,250	-	750
2022-10-04	2,250	2,250	2,250	2,250	100	750
2022-10-03	-	-	-	2,300	-	766.67
2022-09-30	2,315	2,315	2,258	2,300	1,000	766.67
2022-09-29	2,379	2,379	2,329	2,350	400	783.33
2022-09-28	2,300	2,312	2,281	2,281	500	760.33
2022-09-27	-	-	-	2,300	-	766.67
2022-09-26	2,338	2,338	2,300	2,300	1,000	766.67
2022-09-22	2,301	2,349	2,301	2,349	200	783
2022-09-21	2,311	2,311	2,300	2,311	3,800	770.33
2022-09-20	-	-	-	2,340	-	780
2022-09-16	2,306	2,340	2,306	2,340	200	780
2022-09-15	2,339	2,343	2,339	2,342	800	780.67
2022-09-14	2,306	2,341	2,303	2,340	1,000	780
2022-09-13	2,299	2,342	2,296	2,342	1,900	780.67
2022-09-12	2,310	2,327	2,300	2,320	900	773.33
2022-09-09	2,271	2,313	2,271	2,281	800	760.33
2022-09-08	2,260	2,305	2,230	2,305	1,200	768.33
2022-09-07	2,298	2,298	2,256	2,260	900	753.33
2022-09-06	2,330	2,331	2,298	2,300	1,300	766.67
2022-09-05	2,325	2,325	2,297	2,310	3,800	770
2022-09-02	2,400	2,700	2,347	2,347	20,600	782.33
2022-09-01	2,453	2,453	2,406	2,406	1,200	802
2022-08-31	2,431	2,470	2,431	2,470	300	823.33
2022-08-30	2,447	2,447	2,433	2,433	300	811
2022-08-29	2,500	2,500	2,424	2,444	1,100	814.67
2022-08-26	2,511	2,511	2,511	2,511	100	837
2022-08-25	2,501	2,501	2,501	2,501	300	833.67
2022-08-24	2,503	2,503	2,500	2,500	1,400	833.33
2022-08-23	2,530	2,530	2,526	2,526	900	842
2022-08-22	2,513	2,548	2,502	2,540	600	846.67
2022-08-19	-	-	-	2,513	-	837.67
2022-08-18	2,513	2,513	2,513	2,513	100	837.67
2022-08-17	2,522	2,522	2,520	2,520	300	840
2022-08-16	2,555	2,555	2,521	2,521	300	840.33
2022-08-15	2,583	2,583	2,502	2,542	2,300	847.33
2022-08-12	2,549	2,570	2,549	2,570	500	856.67
2022-08-10	2,534	2,551	2,534	2,551	600	850.33
2022-08-09	2,545	2,545	2,491	2,533	3,000	844.33
2022-08-08	2,554	2,555	2,550	2,550	500	850
2022-08-05	2,516	2,548	2,516	2,548	600	849.33
2022-08-04	2,548	2,548	2,548	2,548	100	849.33
2022-08-03	-	-	-	2,549	-	849.67
2022-08-02	2,548	2,549	2,517	2,549	500	849.67
2022-08-01	2,547	2,553	2,540	2,551	1,200	850.33
2022-07-29	2,550	2,576	2,546	2,554	1,100	851.33
2022-07-28	2,580	2,580	2,580	2,580	200	860
2022-07-27	-	-	-	2,578	-	859.33
2022-07-26	2,560	2,578	2,560	2,578	200	859.33
2022-07-25	2,598	2,599	2,565	2,569	700	856.33
2022-07-22	2,550	2,600	2,550	2,598	1,200	866
2022-07-21	2,553	2,553	2,553	2,553	100	851
2022-07-20	2,554	2,554	2,554	2,554	200	851.33
2022-07-19	2,578	2,580	2,566	2,580	500	860
2022-07-15	2,599	2,599	2,599	2,599	100	866.33
2022-07-14	2,589	2,590	2,589	2,590	300	863.33
2022-07-13	2,600	2,600	2,590	2,590	300	863.33
2022-07-12	2,647	2,647	2,602	2,602	600	867.33
2022-07-11	2,643	2,643	2,601	2,601	600	867
2022-07-08	-	-	-	2,612	-	870.67
2022-07-07	2,576	2,612	2,562	2,612	1,200	870.67
2022-07-06	2,565	2,589	2,565	2,589	200	863
2022-07-05	2,674	2,674	2,613	2,613	200	871
2022-07-04	2,674	2,674	2,674	2,674	500	891.33
2022-07-01	2,779	2,779	2,679	2,774	900	924.67
2022-06-30	2,779	2,779	2,779	2,779	100	926.33
2022-06-29	2,779	2,779	2,779	2,779	100	926.33
2022-06-28	2,779	2,779	2,779	2,779	100	926.33
2022-06-27	2,715	2,799	2,688	2,799	3,100	933
2022-06-24	2,561	2,616	2,560	2,616	1,500	872
2022-06-23	2,561	2,561	2,561	2,561	100	853.67
2022-06-22	2,561	2,561	2,561	2,561	100	853.67
2022-06-21	2,577	2,577	2,577	2,577	100	859
2022-06-20	2,550	2,582	2,494	2,582	1,700	860.67
2022-06-17	2,550	2,550	2,550	2,550	100	850
2022-06-16	2,583	2,633	2,583	2,633	600	877.67
2022-06-15	2,623	2,623	2,623	2,623	100	874.33
2022-06-14	-	-	-	2,623	-	874.33
2022-06-13	2,623	2,623	2,623	2,623	100	874.33
2022-06-10	2,627	2,666	2,625	2,625	2,100	875
2022-06-09	2,626	2,662	2,625	2,627	1,200	875.67
2022-06-08	2,664	2,664	2,580	2,625	4,200	875
2022-06-07	2,665	2,665	2,665	2,665	100	888.33
2022-06-06	2,599	2,670	2,597	2,669	2,200	889.67
2022-06-03	-	-	-	2,599	-	866.33
2022-06-02	2,580	2,599	2,571	2,599	1,200	866.33
2022-06-01	2,620	2,620	2,600	2,615	1,300	871.67
2022-05-31	2,620	2,620	2,620	2,620	100	873.33
2022-05-30	2,600	2,647	2,568	2,633	2,100	877.67
2022-05-27	2,652	2,658	2,568	2,568	2,900	856
2022-05-26	2,648	2,658	2,648	2,658	200	886
2022-05-25	2,599	2,650	2,599	2,648	1,000	882.67
2022-05-24	2,533	2,551	2,533	2,551	300	850.33
2022-05-23	2,551	2,551	2,533	2,533	600	844.33
2022-05-20	2,649	2,649	2,494	2,552	7,200	850.67
2022-05-19	2,662	2,701	2,633	2,651	1,000	883.67
2022-05-18	2,659	2,717	2,659	2,701	3,300	900.33
2022-05-17	2,680	2,720	2,679	2,679	5,200	893
2022-05-16	2,628	2,780	2,625	2,680	6,000	893.33
2022-05-13	2,541	2,650	2,541	2,650	500	883.33
2022-05-12	2,598	2,598	2,548	2,548	300	849.33
2022-05-11	2,699	2,699	2,698	2,698	300	899.33
2022-05-10	2,625	2,728	2,625	2,728	600	909.33
2022-05-09	2,596	2,628	2,595	2,628	1,000	876
2022-05-06	2,600	2,600	2,596	2,596	300	865.33
2022-05-02	2,542	2,542	2,542	2,542	200	847.33
2022-04-28	2,546	2,546	2,512	2,512	300	837.33
2022-04-27	2,580	2,580	2,546	2,546	200	848.67
2022-04-26	2,749	2,788	2,596	2,598	5,100	866
2022-04-25	2,717	2,748	2,698	2,747	1,800	915.67
2022-04-22	2,631	2,718	2,627	2,718	1,800	906
2022-04-21	2,728	2,728	2,678	2,678	200	892.67
2022-04-20	-	-	-	2,729	-	909.67
2022-04-19	2,743	2,743	2,702	2,729	500	909.67
2022-04-18	2,717	2,744	2,666	2,744	3,000	914.67
2022-04-15	2,702	2,717	2,702	2,717	300	905.67
2022-04-14	2,730	2,775	2,730	2,751	3,300	917
2022-04-13	2,699	2,715	2,647	2,696	4,000	898.67
2022-04-12	2,699	2,699	2,699	2,699	300	899.67
2022-04-11	2,623	2,701	2,573	2,701	600	900.33
2022-04-08	2,723	2,723	2,723	2,723	100	907.67
2022-04-07	2,679	2,750	2,678	2,710	2,700	903.33
2022-04-06	2,622	2,665	2,622	2,665	700	888.33
2022-04-05	2,616	2,660	2,616	2,622	2,100	874
2022-04-04	2,578	2,617	2,578	2,616	1,000	872
2022-04-01	2,578	2,578	2,578	2,578	100	859.33
2022-03-31	2,526	2,549	2,526	2,549	3,800	849.67
2022-03-30	2,515	2,570	2,509	2,513	3,300	837.67
2022-03-29	2,583	2,626	2,565	2,565	2,800	855
2022-03-28	2,611	2,661	2,611	2,613	1,400	871
2022-03-25	2,654	2,676	2,627	2,627	6,800	875.67
2022-03-24	2,600	2,684	2,577	2,640	5,100	880
2022-03-23	2,623	2,654	2,581	2,599	3,200	866.33
2022-03-22	2,601	2,623	2,590	2,623	3,600	874.33
2022-03-18	2,638	2,638	2,568	2,568	200	856
2022-03-17	2,560	2,657	2,547	2,652	2,500	884
2022-03-16	2,564	2,564	2,564	2,564	300	854.67
2022-03-15	2,597	2,610	2,549	2,561	700	853.67
2022-03-14	2,578	2,623	2,547	2,547	400	849
2022-03-11	2,591	2,647	2,547	2,547	4,900	849
2022-03-10	2,520	2,545	2,520	2,520	300	840
2022-03-09	2,500	2,560	2,460	2,510	900	836.67
2022-03-08	2,559	2,559	2,508	2,509	1,700	836.33
2022-03-07	2,555	2,599	2,555	2,560	800	853.33
2022-03-04	2,566	2,595	2,547	2,550	1,700	850
2022-03-03	2,501	2,598	2,501	2,598	1,600	866
2022-03-02	2,536	2,550	2,499	2,499	1,800	833
2022-03-01	2,461	2,550	2,461	2,536	2,600	845.33
2022-02-28	2,431	2,502	2,426	2,460	2,100	820
2022-02-25	2,580	2,577	2,530	2,531	1,900	843.67
2022-02-24	2,580	2,593	2,550	2,593	2,600	864.33
2022-02-22	2,604	2,604	2,566	2,593	600	864.33
2022-02-21	2,640	2,680	2,640	2,640	800	880
2022-02-18	2,713	2,713	2,563	2,640	2,200	880
2022-02-17	2,722	2,738	2,720	2,721	3,200	907
2022-02-16	2,761	2,767	2,760	2,761	1,900	920.33
2022-02-15	2,711	2,756	2,711	2,737	2,400	912.33
2022-02-14	2,666	2,738	2,666	2,710	1,300	903.33
2022-02-10	2,530	2,680	2,530	2,667	600	889
2022-02-09	2,570	2,572	2,570	2,572	300	857.33
2022-02-08	2,600	2,628	2,569	2,569	600	856.33
2022-02-07	2,582	2,684	2,582	2,650	1,100	883.33
2022-02-04	2,582	2,582	2,582	2,582	100	860.67
2022-02-03	2,582	2,582	2,581	2,581	300	860.33
2022-02-02	2,516	2,666	2,516	2,632	2,000	877.33
2022-02-01	2,511	2,511	2,511	2,511	100	837
2022-01-31	2,541	2,541	2,509	2,509	600	836.33
2022-01-28	2,541	2,543	2,541	2,541	300	847
2022-01-27	2,550	2,643	2,500	2,641	2,200	880.33
2022-01-26	2,606	2,650	2,600	2,650	1,600	883.33
2022-01-25	2,632	2,649	2,605	2,606	2,100	868.67
2022-01-24	2,667	2,699	2,649	2,655	2,800	885
2022-01-21	2,718	2,750	2,716	2,717	1,700	905.67
2022-01-20	2,750	2,799	2,750	2,750	1,300	916.67
2022-01-19	2,768	2,800	2,765	2,800	1,100	933.33
2022-01-18	2,789	2,800	2,730	2,799	3,500	933
2022-01-17	2,759	2,786	2,758	2,775	2,100	925
2022-01-14	2,750	2,751	2,701	2,745	1,000	915
2022-01-13	2,738	2,846	2,737	2,800	1,200	933.33
2022-01-12	2,745	2,833	2,744	2,748	2,900	916
2022-01-11	2,750	2,871	2,747	2,751	4,600	917
2022-01-07	2,702	2,790	2,702	2,779	2,000	926.33
2022-01-06	2,700	2,749	2,698	2,749	2,100	916.33
2022-01-05	2,750	2,754	2,730	2,730	300	910
2022-01-04	2,708	2,761	2,658	2,754	1,300	918

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 [2022年度]

7681 (株)レオクランの時系列データ [2022年度]