KabuInsight

レオクラン

7681
スタンダード/卸売業/LEOCLAN Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13915.0915.0915.0915.00.00.00%—
2026-03-12896.0923.0896.0915.0+16.0+1.78%1,600
2026-03-11911.0922.0899.0899.0+18.0+2.04%2,800
2026-03-10895.0895.0881.0881.00.00.00%300
2026-03-09879.0895.0879.0881.0-4.0-0.45%1,300
2026-03-06881.0885.0881.0885.0-26.0-2.85%1,000
2026-03-05911.0911.0911.0911.00.00.00%—
2026-03-04881.0911.0879.0911.0-11.0-1.19%2,000
2026-03-03921.0938.0920.0922.0-1.0-0.11%1,400
2026-03-02920.0929.0920.0923.00.00.00%900
2026-02-27923.0923.0923.0923.0-15.0-1.60%100
2026-02-26938.0938.0938.0938.00.00.00%—
2026-02-25931.0938.0895.0938.0+3.0+0.32%3,600
2026-02-24944.0948.0935.0935.0-9.0-0.95%700
2026-02-20935.0957.0935.0944.0-21.0-2.18%1,100
2026-02-19943.0980.0935.0965.0+17.0+1.79%1,800
2026-02-18936.0951.0936.0948.0-3.0-0.32%1,800
2026-02-17947.0951.0947.0951.0+19.0+2.04%1,000
2026-02-16937.0937.0932.0932.0-20.0-2.10%400
2026-02-13967.0967.0952.0952.0-28.0-2.86%300
2026-02-12977.0980.0950.0980.0-12.0-1.21%600
2026-02-10968.0992.0968.0992.0+29.0+3.01%500
2026-02-09973.0973.0958.0963.0-40.0-3.99%300
2026-02-061,030.01,040.0969.01,003.0+8.0+0.80%6,100
2026-02-05953.01,010.0952.0995.0+40.0+4.19%1,500
2026-02-041,030.01,030.0955.0955.0-30.0-3.05%600
2026-02-03985.0985.0985.0985.0-30.0-2.96%200
2026-02-021,015.01,015.01,015.01,015.00.00.00%—
2026-01-301,015.01,020.01,015.01,015.0-1.0-0.10%600
2026-01-291,017.01,020.01,016.01,016.0-3.0-0.29%1,700
2026-01-28998.01,020.0997.01,019.0-9.0-0.88%2,300
2026-01-271,010.01,028.01,008.01,028.0+17.0+1.68%1,500
2026-01-261,051.01,051.01,011.01,011.0-22.0-2.13%800
2026-01-231,037.01,062.01,033.01,033.0-1.0-0.10%1,600
2026-01-221,064.01,067.01,031.01,034.0-5.0-0.48%2,600
2026-01-211,006.01,039.01,006.01,039.0+4.0+0.39%600
2026-01-201,005.01,035.0994.01,035.00.00.00%600
2026-01-191,021.01,051.01,020.01,035.0+7.0+0.68%1,000
2026-01-161,011.01,061.01,011.01,028.0+17.0+1.68%1,100
2026-01-15995.01,011.0995.01,011.0-2.0-0.20%500
2026-01-141,013.01,021.01,011.01,013.00.00.00%3,300
2026-01-131,000.01,015.0998.01,013.0+14.0+1.40%2,800
2026-01-09999.0999.0999.0999.00.00.00%—
2026-01-08999.01,009.0998.0999.00.00.00%1,600
2026-01-071,023.01,023.0999.0999.0-24.0-2.35%200
2026-01-061,014.01,036.0977.01,023.0+2.0+0.20%2,600
2026-01-051,027.01,030.01,021.01,021.0-6.0-0.58%2,100
2025-12-301,010.01,028.0975.01,027.0+16.0+1.58%2,000
2025-12-291,007.01,029.01,007.01,011.0-26.0-2.51%800
2025-12-261,010.01,037.01,006.01,037.0+35.0+3.49%3,600
2025-12-251,011.01,022.01,002.01,002.0-16.0-1.57%1,100
2025-12-241,005.01,018.01,005.01,018.0+3.0+0.30%1,200
2025-12-231,036.01,042.01,003.01,015.0-6.0-0.59%4,700
2025-12-221,060.01,108.01,021.01,021.0+36.0+3.65%9,800
2025-12-19979.0985.0970.0985.0-3.0-0.30%800
2025-12-18981.0996.0981.0988.0+6.0+0.61%1,400
2025-12-17973.0997.0973.0982.0-6.0-0.61%1,700
2025-12-16985.0988.0973.0988.0-10.0-1.00%500
2025-12-151,000.01,008.0998.0998.0+22.0+2.25%3,100
2025-12-12976.0976.0976.0976.00.00.00%—
2025-12-11978.0991.0976.0976.0+4.0+0.41%2,200
2025-12-10962.0976.0961.0972.0+9.0+0.93%1,100
2025-12-09960.0983.0952.0963.0+3.0+0.31%1,200
2025-12-08970.0975.0951.0960.0-10.0-1.03%7,800
2025-12-05970.0970.0970.0970.00.00.00%—
2025-12-04970.0970.0970.0970.00.00.00%100
2025-12-03987.01,028.0968.0970.0+13.0+1.36%8,400
2025-12-02937.0966.0937.0957.0+12.0+1.27%3,500
2025-12-01944.0949.0935.0945.0+13.0+1.39%3,000
2025-11-28932.0940.0932.0932.0-15.0-1.58%800
2025-11-27940.0947.0937.0947.0+7.0+0.74%3,500
2025-11-26954.0958.0938.0940.0+2.0+0.21%5,600
2025-11-25938.0967.0938.0938.0+14.0+1.52%4,700
2025-11-21915.0929.0914.0924.0+9.0+0.98%3,300
2025-11-20915.0937.0902.0915.0-7.0-0.76%5,300
2025-11-19911.0938.0907.0922.0+20.0+2.22%3,300
2025-11-18971.0986.0902.0902.0-81.0-8.24%16,200
2025-11-17910.0984.0880.0983.0-167.0-14.52%44,800
2025-11-141,165.01,190.01,150.01,150.0-10.0-0.86%8,200
2025-11-131,178.01,178.01,160.01,160.0-21.0-1.78%1,900
2025-11-121,165.01,181.01,165.01,181.0+21.0+1.81%2,300
2025-11-111,170.01,175.01,150.01,160.0+11.0+0.96%1,900
2025-11-101,135.01,150.01,126.01,149.0+26.0+2.32%2,000
2025-11-071,128.01,135.01,123.01,123.0-5.0-0.44%700
2025-11-061,113.01,137.01,113.01,128.0+15.0+1.35%2,200
2025-11-051,120.01,135.01,113.01,113.0-16.0-1.42%2,900
2025-11-041,124.01,139.01,122.01,129.0+5.0+0.44%3,000
2025-10-311,120.01,124.01,110.01,124.0+5.0+0.45%1,800
2025-10-301,120.01,120.01,110.01,119.0-1.0-0.09%4,100
2025-10-291,125.01,125.01,120.01,120.0-19.0-1.67%3,100
2025-10-281,148.01,152.01,139.01,139.0-8.0-0.70%3,600
2025-10-271,146.01,150.01,145.01,147.0+9.0+0.79%5,300
2025-10-241,118.01,144.01,117.01,138.0+22.0+1.97%4,200
2025-10-231,123.01,123.01,109.01,116.0-9.0-0.80%1,500
2025-10-221,107.01,143.01,107.01,125.0+13.0+1.17%3,700
2025-10-211,130.01,138.01,112.01,112.0-7.0-0.63%5,900
2025-10-201,111.01,131.01,111.01,119.0-12.0-1.06%800
2025-10-171,131.01,131.01,131.01,131.00.00.00%—
2025-10-161,097.01,135.01,097.01,131.0+34.0+3.10%4,200
2025-10-151,100.01,109.01,085.01,097.0-10.0-0.90%900
2025-10-141,091.01,138.01,076.01,107.0-1.0-0.09%6,700
2025-10-101,099.01,111.01,098.01,108.0-6.0-0.54%1,000
2025-10-091,120.01,127.01,101.01,114.0+8.0+0.72%1,400
2025-10-081,120.01,120.01,106.01,106.0-14.0-1.25%300
2025-10-071,116.01,120.01,116.01,120.0+4.0+0.36%600
2025-10-061,114.01,128.01,114.01,116.0+14.0+1.27%1,400
2025-10-031,117.01,118.01,101.01,102.0+3.0+0.27%2,200
2025-10-021,111.01,117.01,097.01,099.0+18.0+1.67%1,700
2025-10-011,123.01,123.01,080.01,081.0-45.0-4.00%3,300
2025-09-301,114.01,130.01,113.01,126.0+11.0+0.99%900
2025-09-291,150.01,170.01,114.01,115.0-50.0-4.29%7,000
2025-09-261,145.01,165.01,130.01,165.0+16.0+1.39%2,700
2025-09-251,164.01,164.01,149.01,149.0-15.0-1.29%2,500
2025-09-241,165.01,165.01,137.01,164.0+9.0+0.78%2,700
2025-09-221,124.01,170.01,118.01,155.0+40.0+3.59%8,200
2025-09-191,110.01,115.01,109.01,115.0+5.0+0.45%1,800
2025-09-181,100.01,110.01,100.01,110.0+10.0+0.91%4,100
2025-09-171,091.01,100.01,086.01,100.00.00.00%3,000
2025-09-161,085.01,111.01,085.01,100.0+9.0+0.82%3,600
2025-09-121,084.01,110.01,084.01,091.0——1,900

直近120営業日分を表示