Lectra SA (LECS)

LECS
🏛️ フランス →
23.10
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 31.20 31.70 31.20 31.25 0.0M
2023-12-28 31.85 31.95 31.20 31.25 0.0M
2023-12-27 31.70 32.20 31.50 31.75 0.0M
2023-12-22 31.00 31.75 30.40 31.65 0.0M
2023-12-21 30.55 31.00 30.30 30.85 0.0M
2023-12-20 31.25 31.70 30.40 30.95 0.0M
2023-12-19 31.20 32.05 31.10 31.25 0.0M
2023-12-18 30.85 31.15 30.40 31.00 0.0M
2023-12-15 30.75 31.25 30.30 30.85 0.1M
2023-12-14 28.60 30.75 28.55 30.25 0.0M
2023-12-13 28.75 28.95 28.40 28.50 0.0M
2023-12-12 28.90 28.95 28.15 28.95 0.0M
2023-12-11 29.00 29.50 28.90 28.90 0.0M
2023-12-08 28.70 29.05 28.40 29.00 0.0M
2023-12-07 28.60 28.90 28.30 28.70 0.0M
2023-12-06 27.85 28.70 27.85 28.70 0.0M
2023-12-05 27.45 27.95 27.35 27.75 0.0M
2023-12-04 28.40 28.45 27.45 27.75 0.0M
2023-12-01 28.15 28.80 28.15 28.40 0.0M
2023-11-30 28.65 28.65 27.95 28.15 0.0M
2023-11-29 28.90 29.30 28.35 28.65 0.0M
2023-11-28 28.60 28.85 28.40 28.75 0.0M
2023-11-27 29.15 29.20 28.30 28.60 0.0M
2023-11-24 28.70 29.70 28.70 29.30 0.0M
2023-11-23 28.15 28.45 27.35 27.90 0.0M
2023-11-22 27.50 28.40 27.45 28.15 0.0M
2023-11-21 27.70 27.85 27.20 27.35 0.0M
2023-11-20 27.50 27.85 27.05 27.60 0.0M
2023-11-17 27.50 27.75 27.20 27.30 0.0M
2023-11-16 28.20 28.30 27.20 27.65 0.0M
2023-11-15 28.90 29.30 28.20 28.20 0.0M
2023-11-14 27.45 29.20 27.20 29.20 0.0M
2023-11-13 27.15 27.55 26.85 27.15 0.0M
2023-11-10 27.30 27.30 26.50 27.05 0.0M
2023-11-09 26.65 27.35 26.65 27.10 0.0M
2023-11-08 26.30 26.90 26.30 26.65 0.0M
2023-11-07 26.10 26.45 25.85 26.20 0.0M
2023-11-06 26.15 26.25 25.75 26.00 0.0M
2023-11-03 25.90 26.40 25.50 26.05 0.0M
2023-11-02 25.60 26.30 25.30 25.85 0.0M
2023-11-01 23.95 25.00 23.95 24.90 0.0M
2023-10-31 23.75 23.90 23.30 23.90 0.0M
2023-10-30 23.75 24.65 23.30 23.45 0.0M
2023-10-27 23.75 24.60 23.10 23.75 0.0M
2023-10-26 20.70 24.15 19.92 23.75 0.1M
2023-10-25 21.90 22.10 21.65 21.90 0.0M
2023-10-24 22.25 22.25 21.95 22.00 0.0M
2023-10-23 21.90 22.15 21.20 22.15 0.0M
2023-10-20 22.65 22.65 21.90 22.00 0.0M
2023-10-19 22.05 22.80 21.95 22.65 0.0M
2023-10-18 22.20 22.40 21.75 22.40 0.1M
2023-10-17 23.00 23.20 22.15 22.30 0.0M
2023-10-16 22.85 23.30 22.75 23.00 0.0M
2023-10-13 23.50 23.50 22.85 22.85 0.0M
2023-10-12 23.80 24.30 23.30 23.65 0.0M
2023-10-11 25.10 25.10 23.85 23.85 0.0M
2023-10-10 24.35 25.20 24.30 25.20 0.0M
2023-10-09 24.95 24.95 24.20 24.30 0.0M
2023-10-06 24.90 25.20 24.35 24.85 0.0M
2023-10-05 24.60 25.40 24.60 24.90 0.0M
2023-10-04 25.15 25.15 24.40 24.60 0.0M
2023-10-03 25.75 25.95 24.95 24.95 0.0M
2023-10-02 25.90 26.10 25.40 25.60 0.0M
2023-09-29 25.60 26.50 25.60 25.75 0.0M
2023-09-28 24.85 25.70 24.85 25.50 0.0M
2023-09-27 24.55 24.85 24.25 24.85 0.0M
2023-09-26 25.20 25.20 24.35 24.40 0.0M
2023-09-25 25.45 25.50 24.95 25.35 0.0M
2023-09-22 25.90 25.90 25.10 25.45 0.0M
2023-09-21 26.60 26.60 25.35 25.60 0.0M
2023-09-20 26.70 26.90 26.65 26.70 0.0M
2023-09-19 26.15 26.60 25.90 26.60 0.0M
2023-09-18 26.25 26.55 26.15 26.30 0.0M
2023-09-15 27.30 27.50 26.20 26.20 0.0M
2023-09-14 27.35 27.50 27.00 27.10 0.0M
2023-09-13 27.75 27.75 27.00 27.35 0.0M
2023-09-12 28.70 28.75 27.40 27.90 0.0M
2023-09-11 29.00 29.25 28.55 28.75 0.0M
2023-09-08 28.10 29.30 28.10 28.90 0.1M
2023-09-07 28.65 28.65 27.85 28.10 0.0M
2023-09-06 29.55 29.60 28.50 28.65 0.0M
2023-09-05 30.10 30.10 29.25 29.50 0.0M
2023-09-04 29.85 30.35 29.85 30.10 0.0M
2023-09-01 29.50 30.00 29.45 29.85 0.0M
2023-08-31 29.25 29.50 29.25 29.50 0.0M
2023-08-30 28.70 29.30 28.70 29.30 0.0M
2023-08-29 28.45 28.75 28.20 28.55 0.0M
2023-08-28 28.30 28.70 28.30 28.45 0.0M
2023-08-25 28.30 28.30 28.10 28.20 0.0M
2023-08-24 28.60 28.80 28.40 28.40 0.0M
2023-08-23 28.60 28.60 28.35 28.60 0.0M
2023-08-22 28.25 28.55 28.00 28.55 0.0M
2023-08-21 28.25 28.65 28.05 28.20 0.0M
2023-08-18 28.15 28.50 28.00 28.30 0.0M
2023-08-17 29.00 29.00 27.85 28.30 0.0M
2023-08-16 29.00 29.10 28.70 29.00 0.0M
2023-08-15 29.50 29.60 28.75 29.00 0.0M
2023-08-14 29.45 29.65 29.10 29.50 0.0M
2023-08-11 29.40 29.65 29.25 29.45 0.0M
2023-08-10 29.15 29.55 29.10 29.40 0.0M
2023-08-09 29.10 29.60 29.05 29.10 0.0M
2023-08-08 28.85 29.30 28.65 29.00 0.0M
2023-08-07 28.55 29.05 28.35 28.85 0.0M
2023-08-04 28.90 29.05 28.55 29.00 0.0M
2023-08-03 28.90 29.00 28.65 28.85 0.0M
2023-08-02 29.00 29.55 28.90 29.05 0.0M
2023-08-01 28.80 29.30 28.65 29.30 0.0M
2023-07-31 28.60 29.00 28.35 28.95 0.0M
2023-07-28 27.40 28.80 26.95 28.65 0.0M
2023-07-27 25.70 27.40 25.70 27.15 0.0M
2023-07-26 26.00 26.15 25.40 25.70 0.0M
2023-07-25 26.50 26.50 26.00 26.10 0.0M
2023-07-24 26.30 26.60 26.25 26.40 0.0M
2023-07-21 26.80 26.80 26.20 26.30 0.0M
2023-07-20 27.50 27.60 26.75 26.75 0.0M
2023-07-19 27.30 27.60 27.15 27.50 0.0M
2023-07-18 28.15 28.15 27.20 27.25 0.0M
2023-07-17 28.45 28.45 27.95 28.10 0.0M
2023-07-14 28.25 28.50 28.10 28.25 0.0M
2023-07-13 27.50 28.35 27.50 28.10 0.0M
2023-07-12 27.00 27.50 27.00 27.50 0.0M
2023-07-11 27.20 27.45 26.75 27.00 0.0M
2023-07-10 27.00 27.30 26.75 27.15 0.0M
2023-07-07 27.00 27.15 26.80 27.00 0.0M
2023-07-06 27.20 27.25 26.75 26.95 0.0M
2023-07-05 27.55 27.55 26.85 27.25 0.0M
2023-07-04 27.55 27.90 27.45 27.70 0.0M
2023-07-03 27.25 27.70 27.20 27.55 0.0M
2023-06-30 27.75 27.75 27.05 27.30 0.0M
2023-06-29 27.95 28.35 27.60 27.75 0.0M
2023-06-28 27.75 28.10 27.75 27.95 0.0M
2023-06-27 28.35 28.55 27.65 27.90 0.1M
2023-06-26 28.15 28.45 27.75 28.35 0.0M
2023-06-23 27.55 28.15 27.40 28.15 0.0M
2023-06-22 27.65 27.65 27.25 27.55 0.0M
2023-06-21 28.15 28.20 27.55 27.65 0.0M
2023-06-20 28.50 28.55 28.20 28.25 0.0M
2023-06-19 29.45 29.45 28.45 28.50 0.0M
2023-06-16 29.00 29.60 28.85 29.25 0.0M
2023-06-15 29.85 29.90 28.80 29.00 0.0M
2023-06-14 30.85 30.85 29.50 30.15 0.0M
2023-06-13 29.80 30.75 29.80 30.65 0.0M
2023-06-12 29.05 29.80 28.85 29.60 0.0M
2023-06-09 28.60 29.00 28.45 29.00 0.0M
2023-06-08 28.15 28.80 27.85 28.60 0.0M
2023-06-07 28.10 28.25 27.50 28.15 0.0M
2023-06-06 28.00 28.10 27.45 28.05 0.0M
2023-06-05 27.85 27.90 27.55 27.85 0.1M
2023-06-02 27.15 28.05 27.15 27.80 0.0M
2023-06-01 26.85 27.05 26.30 27.05 0.0M
2023-05-31 27.50 27.50 26.55 26.85 0.1M
2023-05-30 27.55 27.75 27.35 27.50 0.0M
2023-05-29 27.55 27.55 27.15 27.50 0.0M
2023-05-26 27.15 27.50 26.85 27.50 0.0M
2023-05-25 28.00 28.00 27.00 27.15 0.0M
2023-05-24 28.35 28.55 27.65 27.80 0.0M
2023-05-23 28.65 28.75 28.35 28.35 0.0M
2023-05-22 29.15 29.15 28.50 28.65 0.0M
2023-05-19 28.40 29.15 28.40 29.10 0.0M
2023-05-18 28.20 28.55 27.95 28.50 0.0M
2023-05-17 28.70 28.70 28.25 28.25 0.0M
2023-05-16 27.75 28.70 27.65 28.70 0.0M
2023-05-15 28.50 28.70 27.85 27.85 0.0M
2023-05-12 28.15 28.55 28.15 28.50 0.0M
2023-05-11 28.50 28.75 27.90 28.25 0.0M
2023-05-10 27.75 28.45 27.75 28.45 0.0M
2023-05-09 27.85 27.85 27.15 27.80 0.0M
2023-05-08 28.05 28.25 27.50 27.75 0.0M
2023-05-05 28.60 28.85 28.05 28.05 0.0M
2023-05-04 28.80 29.00 28.40 28.50 0.0M
2023-05-03 28.65 29.55 28.30 28.95 0.0M
2023-05-02 30.00 30.35 28.80 28.80 0.1M
2023-04-28 28.65 30.30 26.85 29.50 0.1M
2023-04-27 33.30 33.45 32.80 33.00 0.0M
2023-04-26 34.20 34.30 33.05 33.15 0.0M
2023-04-25 34.55 34.70 34.10 34.30 0.0M
2023-04-24 34.50 35.00 34.35 34.40 0.0M
2023-04-21 34.20 34.70 33.85 34.60 0.0M
2023-04-20 34.40 34.40 33.95 34.20 0.0M
2023-04-19 34.80 34.80 34.40 34.40 0.0M
2023-04-18 34.70 35.35 34.70 34.95 0.0M
2023-04-17 35.15 35.40 34.70 34.70 0.0M
2023-04-14 35.10 35.65 35.00 35.05 0.0M
2023-04-13 35.35 35.50 34.65 35.10 0.0M
2023-04-12 35.75 35.75 35.15 35.35 0.0M
2023-04-11 35.75 36.00 35.50 35.60 0.0M
2023-04-06 35.95 36.45 35.70 35.75 0.0M
2023-04-05 36.75 36.75 35.70 35.70 0.0M
2023-04-04 36.05 36.85 36.05 36.35 0.0M
2023-04-03 36.50 36.50 35.90 36.00 0.0M
2023-03-31 36.55 36.55 36.25 36.35 0.0M
2023-03-30 36.05 36.55 35.90 36.20 0.0M
2023-03-29 35.20 36.00 35.20 35.70 0.0M
2023-03-28 35.95 35.95 35.00 35.05 0.0M
2023-03-27 36.00 36.20 35.65 35.65 0.0M
2023-03-24 36.55 36.80 35.75 35.75 0.0M
2023-03-23 36.15 36.60 35.70 36.35 0.0M
2023-03-22 36.20 36.30 35.70 36.00 0.0M
2023-03-21 35.40 36.10 35.40 36.00 0.0M
2023-03-20 34.20 35.35 33.65 35.25 0.0M
2023-03-17 35.15 35.70 34.40 34.40 0.0M
2023-03-16 34.30 35.15 34.20 34.90 0.0M
2023-03-15 34.90 34.95 33.80 34.15 0.1M
2023-03-14 33.60 34.85 33.60 34.85 0.0M
2023-03-13 33.95 33.95 32.95 33.55 0.0M
2023-03-10 34.30 34.55 33.80 33.95 0.0M
2023-03-09 35.00 35.15 34.50 34.80 0.0M
2023-03-08 35.00 35.50 34.75 34.90 0.0M
2023-03-07 35.90 36.15 35.05 35.10 0.0M
2023-03-06 36.15 36.15 35.35 35.60 0.0M
2023-03-03 36.00 36.25 35.80 36.00 0.0M
2023-03-02 35.45 35.85 35.10 35.80 0.0M
2023-03-01 35.35 35.70 35.30 35.45 0.0M
2023-02-28 35.35 35.65 35.15 35.30 0.1M
2023-02-27 35.00 35.50 34.80 35.10 0.1M
2023-02-24 35.90 36.20 35.10 35.10 0.0M
2023-02-23 35.50 36.30 35.45 35.50 0.1M
2023-02-22 35.90 36.30 35.10 35.30 0.0M
2023-02-21 36.00 36.50 35.60 35.65 0.0M
2023-02-20 37.10 37.15 35.40 36.15 0.1M
2023-02-17 37.00 37.55 36.80 37.10 0.0M
2023-02-16 37.50 37.55 37.05 37.35 0.0M
2023-02-15 38.05 38.05 37.25 37.25 0.0M
2023-02-14 37.60 38.30 37.55 38.05 0.1M
2023-02-13 37.10 37.65 37.10 37.50 0.0M
2023-02-10 37.95 38.50 36.20 37.00 0.1M
2023-02-09 35.75 37.95 33.15 37.90 0.1M
2023-02-08 39.00 39.50 38.80 39.00 0.0M
2023-02-07 38.90 39.00 38.50 38.90 0.0M
2023-02-06 39.00 39.30 38.65 38.95 0.0M
2023-02-03 40.40 40.40 38.75 39.35 0.0M
2023-02-02 38.95 40.30 38.75 40.00 0.1M
2023-02-01 38.40 39.05 38.30 38.75 0.0M
2023-01-31 38.30 38.90 38.05 38.25 0.0M
2023-01-30 38.90 38.90 38.05 38.35 0.1M
2023-01-27 39.00 39.15 38.60 39.15 0.0M
2023-01-26 38.80 39.15 38.60 39.00 0.0M
2023-01-25 39.30 39.30 38.50 38.65 0.0M
2023-01-24 39.50 39.70 38.90 39.30 0.0M
2023-01-23 39.90 39.90 39.10 39.50 0.0M
2023-01-20 39.80 39.85 39.35 39.55 0.0M
2023-01-19 40.60 40.70 39.60 39.80 0.0M
2023-01-18 40.70 41.30 40.30 40.60 0.1M
2023-01-17 40.85 41.10 40.10 40.50 0.0M
2023-01-16 40.00 41.00 39.75 40.70 0.0M
2023-01-13 39.00 39.95 38.85 39.95 0.0M
2023-01-12 39.10 39.25 38.30 38.80 0.0M
2023-01-11 38.00 39.10 37.75 38.90 0.0M
2023-01-10 38.30 38.35 37.50 38.05 0.0M
2023-01-09 36.10 38.35 36.10 38.35 0.0M
2023-01-06 36.65 36.65 35.40 36.00 0.0M
2023-01-05 36.15 36.45 35.80 36.45 0.1M
2023-01-04 35.75 36.55 35.70 36.10 0.0M
2023-01-03 34.55 35.90 34.45 35.50 0.0M
2023-01-02 35.70 35.70 34.25 34.45 0.0M