1. HOME >
  2. 株価時系列 >
  3. 7681 >
  4. 2023年

7681 (株)レオクラン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,7612,7612,7612,761100920.33
2023-12-28---2,773-924.33
2023-12-272,7732,7732,7732,773200924.33
2023-12-262,8232,8232,7592,7981,700932.67
2023-12-252,8822,8822,7992,8492,900949.67
2023-12-222,7672,7672,7322,732200910.67
2023-12-212,7992,8252,7992,808700936
2023-12-202,7322,7852,7322,785300928.33
2023-12-192,7122,7122,7102,710200903.33
2023-12-18---2,727-909
2023-12-15---2,727-909
2023-12-14---2,727-909
2023-12-13---2,727-909
2023-12-122,7492,7682,7052,727800909
2023-12-112,8682,8682,7992,799800933
2023-12-08---2,718-906
2023-12-072,7602,7602,7182,718200906
2023-12-062,7832,7832,7802,780200926.67
2023-12-052,7002,7012,7002,701200900.33
2023-12-042,7502,7502,7002,701300900.33
2023-12-012,8002,8002,8002,800100933.33
2023-11-30---2,800-933.33
2023-11-29---2,800-933.33
2023-11-282,8492,8492,8002,800400933.33
2023-11-272,8002,8002,7992,7991,800933
2023-11-242,7302,7302,7302,7301,100910
2023-11-22---2,719-906.33
2023-11-21---2,719-906.33
2023-11-202,7202,7202,7192,719200906.33
2023-11-17---2,719-906.33
2023-11-162,7192,7602,7192,719700906.33
2023-11-152,7192,7542,7192,721800907
2023-11-14---2,721-907
2023-11-13---2,721-907
2023-11-102,7212,7212,7212,721200907
2023-11-092,8002,8002,7512,751200917
2023-11-082,7502,8002,7502,8001,700933.33
2023-11-07---2,800-933.33
2023-11-062,7212,8002,7212,800500933.33
2023-11-022,7992,7992,7992,799500933
2023-11-012,7012,8002,7002,800700933.33
2023-10-312,7002,7002,7002,700100900
2023-10-30---2,800-933.33
2023-10-272,8062,9412,8002,8001,200933.33
2023-10-262,6892,9722,6892,8065,800935.33
2023-10-252,6862,7362,6862,6901,000896.67
2023-10-242,6802,6802,6802,680100893.33
2023-10-232,6352,6352,6352,635100878.33
2023-10-20---2,633-877.67
2023-10-19---2,633-877.67
2023-10-18---2,633-877.67
2023-10-172,6652,6652,6332,633200877.67
2023-10-162,6322,6652,6312,665600888.33
2023-10-132,6802,6992,6492,6501,600883.33
2023-10-12---2,680-893.33
2023-10-11---2,680-893.33
2023-10-102,6802,6802,6802,680200893.33
2023-10-062,6842,6842,6842,684100894.67
2023-10-05---2,684-894.67
2023-10-04---2,684-894.67
2023-10-03---2,684-894.67
2023-10-022,7582,7582,6082,684500894.67
2023-09-292,7592,7592,7592,759200919.67
2023-09-28---2,760-920
2023-09-272,6862,8102,6862,7601,600920
2023-09-262,7042,7482,6882,688700896
2023-09-252,7992,8202,7972,7983,400932.67
2023-09-222,6292,7292,6292,729200909.67
2023-09-21---2,592-864
2023-09-20---2,592-864
2023-09-192,5912,5922,5912,592200864
2023-09-152,6492,6492,6032,605600868.33
2023-09-142,6492,6992,6492,699200899.67
2023-09-13---2,699-899.67
2023-09-122,6992,6992,6992,699200899.67
2023-09-112,6992,6992,6992,699100899.67
2023-09-08---2,700-900
2023-09-07---2,700-900
2023-09-06---2,700-900
2023-09-052,7002,7002,7002,700100900
2023-09-042,6052,7522,6022,702800900.67
2023-09-01---2,654-884.67
2023-08-31---2,651-883.67
2023-08-302,6952,6952,6512,651300883.67
2023-08-292,7102,7102,7102,710100903.33
2023-08-282,7102,7102,7102,710100903.33
2023-08-252,7182,7602,7182,760400920
2023-08-242,7752,7992,7752,799400933
2023-08-232,7002,7772,7002,7751,600925
2023-08-222,6992,6992,6992,699300899.67
2023-08-212,6992,6992,6992,699100899.67
2023-08-18---2,702-900.67
2023-08-172,7022,7022,7022,702100900.67
2023-08-162,7012,7012,7012,701300900.33
2023-08-152,7002,7002,7002,700100900
2023-08-142,7002,7002,7002,700100900
2023-08-102,7002,7002,7002,700100900
2023-08-092,6992,6992,6992,699100899.67
2023-08-082,6992,6992,6992,699200899.67
2023-08-072,6792,7002,6792,700200900
2023-08-042,7112,7792,7112,779600926.33
2023-08-03---2,760-920
2023-08-02---2,760-920
2023-08-012,7602,7602,7602,760200920
2023-07-312,7982,7982,7982,798100932.67
2023-07-282,7992,7992,7992,799100933
2023-07-27---2,799-933
2023-07-262,7992,7992,7992,799100933
2023-07-252,8002,8002,7982,7992,200933
2023-07-242,7792,7792,7792,779100926.33
2023-07-212,7992,7992,7992,799300933
2023-07-202,7502,7992,7502,799500933
2023-07-192,8002,8002,7502,750600916.67
2023-07-182,8002,8002,8002,800100933.33
2023-07-14---2,805-935
2023-07-13---2,805-935
2023-07-122,7502,8052,7492,8053,100935
2023-07-112,6752,8482,6752,7753,300925
2023-07-102,5252,5252,5252,525300841.67
2023-07-072,5742,5742,5252,525200841.67
2023-07-06---2,527-842.33
2023-07-052,5282,5282,5272,527200842.33
2023-07-042,5742,5742,5272,527200842.33
2023-07-03---2,575-858.33
2023-06-30---2,575-858.33
2023-06-292,5762,5762,5752,575200858.33
2023-06-282,6252,6252,5752,575600858.33
2023-06-272,6112,6112,5752,575200858.33
2023-06-262,5982,6242,5972,6221,100874
2023-06-232,5992,5992,5992,599100866.33
2023-06-222,5602,5602,5492,549200849.67
2023-06-212,5492,5492,5102,510300836.67
2023-06-202,5992,5992,5492,549300849.67
2023-06-192,5002,6102,4992,610600870
2023-06-162,5252,5252,5252,525200841.67
2023-06-152,5332,5332,5332,533200844.33
2023-06-142,5332,5332,5332,533100844.33
2023-06-13---2,533-844.33
2023-06-12---2,533-844.33
2023-06-092,5332,5332,5332,533100844.33
2023-06-082,5582,5602,5392,539700846.33
2023-06-072,5602,5602,5602,560100853.33
2023-06-062,5712,5712,5422,560500853.33
2023-06-052,5802,5802,5712,571300857
2023-06-022,5702,5702,5702,570100856.67
2023-06-012,5882,5882,5882,588100862.67
2023-05-312,5732,5732,5512,558300852.67
2023-05-302,5462,5462,5442,544200848
2023-05-292,6022,6022,5602,560200853.33
2023-05-262,5992,6492,5992,602600867.33
2023-05-252,5992,7302,5982,5993,400866.33
2023-05-242,5502,5502,5502,550300850
2023-05-232,5502,5942,5312,590600863.33
2023-05-222,5502,5812,5312,581500860.33
2023-05-192,5482,5722,5452,572900857.33
2023-05-182,5552,5982,5552,598600866
2023-05-172,5852,5852,5852,585200861.67
2023-05-162,5102,5502,5102,5501,000850
2023-05-15---2,526-842
2023-05-122,5272,5272,5262,526300842
2023-05-11---2,477-825.67
2023-05-102,4362,4772,4362,477200825.67
2023-05-09---2,486-828.67
2023-05-08---2,486-828.67
2023-05-02---2,486-828.67
2023-05-012,5252,5252,4862,486200828.67
2023-04-282,5952,5952,5952,595100865
2023-04-272,6022,6022,5982,598200866
2023-04-262,5922,5922,5512,551300850.33
2023-04-252,5302,5982,5302,5501,000850
2023-04-242,5262,5262,5262,526100842
2023-04-21---2,547-849
2023-04-20---2,547-849
2023-04-192,4972,5472,4972,547200849
2023-04-18---2,547-849
2023-04-172,5472,5472,5472,547100849
2023-04-14---2,502-834
2023-04-132,5102,5102,5022,502300834
2023-04-12---2,501-833.67
2023-04-11---2,501-833.67
2023-04-10---2,501-833.67
2023-04-07---2,501-833.67
2023-04-062,5012,5012,5012,501200833.67
2023-04-05---2,601-867
2023-04-04---2,601-867
2023-04-032,5512,6012,5512,601400867
2023-03-312,6512,6512,6512,651100883.67
2023-03-30---2,651-883.67
2023-03-292,6502,6512,6042,651500883.67
2023-03-282,6832,6832,6502,650300883.33
2023-03-272,6632,7432,5992,6833,100894.33
2023-03-242,6732,7532,5132,5137,900837.67
2023-03-23---2,423-807.67
2023-03-222,4232,4232,4232,423100807.67
2023-03-202,4252,4252,4232,423200807.67
2023-03-172,4742,4742,4112,4251,200808.33
2023-03-162,4522,4962,4512,496500832
2023-03-152,4692,5012,4512,501500833.67
2023-03-142,4002,4702,4002,470800823.33
2023-03-132,4302,4812,4302,481600827
2023-03-102,4802,4802,4802,480100826.67
2023-03-092,3402,5002,3392,4801,300826.67
2023-03-082,4392,4392,4392,439200813
2023-03-072,4392,4392,4392,439100813
2023-03-062,3832,4802,3832,480500826.67
2023-03-032,4332,4332,4332,433200811
2023-03-02---2,483-827.67
2023-03-012,4832,4832,4832,483100827.67
2023-02-282,5202,5202,4792,4831,300827.67
2023-02-272,4402,5402,4402,5212,000840.33
2023-02-242,3842,4122,3842,412200804
2023-02-22---2,384-794.67
2023-02-21---2,384-794.67
2023-02-20---2,384-794.67
2023-02-172,4392,4392,3812,3841,000794.67
2023-02-162,4102,5012,4012,4431,600814.33
2023-02-152,4102,4102,4102,410100803.33
2023-02-142,5192,5192,5102,510300836.67
2023-02-132,5302,5302,5302,530100843.33
2023-02-102,5392,5392,5302,530300843.33
2023-02-09---2,541-847
2023-02-08---2,541-847
2023-02-072,5392,5412,5012,541600847
2023-02-062,5462,5462,5462,546100848.67
2023-02-032,5502,5502,5502,550100850
2023-02-02---2,555-851.67
2023-02-01---2,555-851.67
2023-01-31---2,555-851.67
2023-01-302,5552,5552,5552,555200851.67
2023-01-272,5052,5052,5052,505100835
2023-01-262,5772,5772,5052,505600835
2023-01-252,6802,7182,5772,5773,300859
2023-01-242,5602,6382,5602,638600879.33
2023-01-232,5372,5602,5102,560500853.33
2023-01-202,4602,5102,4602,510500836.67
2023-01-192,4242,4612,4232,461800820.33
2023-01-182,4292,4502,4292,4501,100816.67
2023-01-17---2,479-826.33
2023-01-162,4892,5922,4692,4792,100826.33
2023-01-132,5252,5252,4672,475700825
2023-01-122,5542,5952,5452,5721,800857.33
2023-01-112,5072,5072,5072,507400835.67
2023-01-10---2,600-866.67
2023-01-06---2,600-866.67
2023-01-052,7452,7452,5452,6001,100866.67
2023-01-042,7452,7452,7452,745100915

分割・併合履歴 ： [2024-09-27]1株→3株