レンゴー(3941)の株価時系列情報
レンゴー(3941)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/24 | 1,453 | 1,470 | 1,440 | 1,462 | 1,022,700 |
| 2026/07/23 | 1,465 | 1,481 | 1,463 | 1,480 | 914,000 |
| 2026/07/22 | 1,464 | 1,466 | 1,451 | 1,465 | 874,300 |
| 2026/07/21 | 1,437 | 1,464 | 1,437 | 1,464 | 1,076,800 |
| 2026/07/17 | 1,452 | 1,457 | 1,415 | 1,431 | 1,096,400 |
| 2026/07/16 | 1,436 | 1,455 | 1,431 | 1,449 | 740,900 |
| 2026/07/15 | 1,430 | 1,447 | 1,423 | 1,436 | 832,600 |
| 2026/07/14 | 1,408 | 1,424 | 1,399 | 1,420 | 856,900 |
| 2026/07/13 | 1,429 | 1,434 | 1,399 | 1,405 | 857,000 |
| 2026/07/10 | 1,409 | 1,419 | 1,402 | 1,413 | 706,200 |
| 2026/07/09 | 1,444 | 1,444 | 1,401 | 1,411 | 1,173,100 |
| 2026/07/08 | 1,412 | 1,448 | 1,401 | 1,448 | 1,015,400 |
| 2026/07/07 | 1,429 | 1,431 | 1,414 | 1,420 | 666,100 |
| 2026/07/06 | 1,417 | 1,431 | 1,410 | 1,429 | 778,900 |
| 2026/07/03 | 1,407 | 1,425 | 1,401 | 1,411 | 759,000 |
| 2026/07/02 | 1,421 | 1,427 | 1,396 | 1,407 | 781,600 |
| 2026/07/01 | 1,422 | 1,423 | 1,402 | 1,416 | 592,100 |
| 2026/06/30 | 1,412 | 1,425 | 1,398 | 1,418 | 1,041,000 |
| 2026/06/29 | 1,444 | 1,464 | 1,430 | 1,438 | 938,000 |
| 2026/06/26 | 1,420 | 1,436 | 1,408 | 1,436 | 965,700 |
| 2026/06/25 | 1,413 | 1,418 | 1,400 | 1,408 | 599,900 |
| 2026/06/24 | 1,410 | 1,416 | 1,393 | 1,393 | 557,000 |
| 2026/06/23 | 1,403 | 1,414 | 1,390 | 1,405 | 909,000 |
| 2026/06/22 | 1,430 | 1,430 | 1,399 | 1,401 | 876,600 |
| 2026/06/19 | 1,424 | 1,444 | 1,418 | 1,431 | 1,439,300 |
| 2026/06/18 | 1,420 | 1,429 | 1,403 | 1,424 | 1,005,100 |
| 2026/06/17 | 1,417 | 1,429 | 1,400 | 1,408 | 825,300 |
| 2026/06/16 | 1,421 | 1,421 | 1,400 | 1,413 | 560,900 |
| 2026/06/15 | 1,393 | 1,421 | 1,391 | 1,421 | 863,300 |
| 2026/06/12 | 1,382 | 1,393 | 1,374 | 1,384 | 874,300 |
| 2026/06/11 | 1,369 | 1,375 | 1,351 | 1,372 | 825,900 |
| 2026/06/10 | 1,404 | 1,416 | 1,386 | 1,390 | 928,400 |
| 2026/06/09 | 1,384 | 1,394 | 1,370 | 1,391 | 786,400 |
| 2026/06/08 | 1,359 | 1,378 | 1,351 | 1,378 | 987,800 |
| 2026/06/05 | 1,389 | 1,407 | 1,384 | 1,389 | 752,200 |
| 2026/06/04 | 1,393 | 1,393 | 1,361 | 1,379 | 821,900 |
| 2026/06/03 | 1,400 | 1,413 | 1,395 | 1,401 | 661,000 |
| 2026/06/02 | 1,385 | 1,400 | 1,370 | 1,397 | 857,500 |
| 2026/06/01 | 1,451 | 1,451 | 1,403 | 1,413 | 1,107,300 |
| 2026/05/29 | 1,423 | 1,464 | 1,423 | 1,458 | 1,467,400 |
| 2026/05/28 | 1,423 | 1,432 | 1,406 | 1,425 | 1,084,500 |
| 2026/05/27 | 1,418 | 1,429 | 1,401 | 1,420 | 929,300 |
| 2026/05/26 | 1,418 | 1,444 | 1,405 | 1,430 | 1,160,700 |
| 2026/05/25 | 1,400 | 1,404 | 1,380 | 1,387 | 774,200 |
| 2026/05/22 | 1,413 | 1,413 | 1,391 | 1,396 | 816,000 |
| 2026/05/21 | 1,404 | 1,417 | 1,398 | 1,411 | 903,100 |
| 2026/05/20 | 1,398 | 1,409 | 1,377 | 1,392 | 1,237,500 |
| 2026/05/19 | 1,409 | 1,430 | 1,391 | 1,409 | 1,505,900 |
| 2026/05/18 | 1,400 | 1,411 | 1,373 | 1,385 | 1,676,300 |
| 2026/05/15 | 1,392 | 1,431 | 1,380 | 1,404 | 2,035,700 |
| 2026/05/14 | 1,260 | 1,402 | 1,252 | 1,385 | 4,157,000 |
| 2026/05/13 | 1,230 | 1,264 | 1,228 | 1,244 | 1,058,000 |
| 2026/05/12 | 1,230 | 1,247 | 1,214 | 1,219 | 1,147,100 |
| 2026/05/11 | 1,239 | 1,262 | 1,217 | 1,229 | 1,402,800 |
| 2026/05/08 | 1,234 | 1,245 | 1,224 | 1,240 | 1,278,800 |
| 2026/05/07 | 1,223 | 1,247 | 1,213 | 1,237 | 1,757,400 |
| 2026/05/01 | 1,231 | 1,240 | 1,205 | 1,227 | 1,092,200 |
| 2026/04/30 | 1,231 | 1,249 | 1,217 | 1,229 | 1,710,300 |
| 2026/04/28 | 1,265 | 1,273 | 1,253 | 1,256 | 1,291,800 |
| 2026/04/27 | 1,351 | 1,351 | 1,266 | 1,270 | 2,566,600 |
| 2026/04/24 | 1,286 | 1,287 | 1,263 | 1,274 | 558,300 |
| 2026/04/23 | 1,291 | 1,291 | 1,261 | 1,272 | 732,300 |
| 2026/04/22 | 1,312 | 1,317 | 1,290 | 1,293 | 699,000 |
| 2026/04/21 | 1,287 | 1,316 | 1,282 | 1,306 | 1,085,200 |
| 2026/04/20 | 1,260 | 1,269 | 1,252 | 1,265 | 891,600 |
| 2026/04/17 | 1,274 | 1,276 | 1,246 | 1,252 | 626,200 |
| 2026/04/16 | 1,257 | 1,284 | 1,255 | 1,282 | 582,100 |
| 2026/04/15 | 1,265 | 1,275 | 1,254 | 1,263 | 558,300 |
| 2026/04/14 | 1,265 | 1,272 | 1,259 | 1,264 | 551,500 |
| 2026/04/13 | 1,268 | 1,277 | 1,259 | 1,264 | 425,600 |
| 2026/04/10 | 1,288 | 1,295 | 1,265 | 1,268 | 604,700 |
| 2026/04/09 | 1,298 | 1,300 | 1,279 | 1,288 | 904,000 |
| 2026/04/08 | 1,281 | 1,295 | 1,265 | 1,285 | 752,200 |
| 2026/04/07 | 1,249 | 1,265 | 1,244 | 1,257 | 515,600 |
| 2026/04/06 | 1,253 | 1,258 | 1,240 | 1,250 | 741,600 |
| 2026/04/03 | 1,274 | 1,274 | 1,251 | 1,253 | 507,500 |
| 2026/03/27 | 1,296 | 1,300 | 1,280 | 1,291 | 855,500 |
| 2026/03/26 | 1,278 | 1,303 | 1,268 | 1,297 | 1,089,800 |
| 2026/03/25 | 1,279 | 1,285 | 1,269 | 1,269 | 801,200 |
| 2026/03/24 | 1,251 | 1,257 | 1,233 | 1,249 | 1,001,000 |
| 2026/03/23 | 1,246 | 1,247 | 1,209 | 1,221 | 1,517,700 |
| 2026/03/19 | 1,337 | 1,343 | 1,254 | 1,261 | 2,236,800 |
| 2026/03/18 | 1,359 | 1,391 | 1,350 | 1,390 | 625,500 |
| 2026/03/17 | 1,346 | 1,358 | 1,330 | 1,336 | 408,000 |
| 2026/03/16 | 1,350 | 1,357 | 1,331 | 1,333 | 831,200 |
| 2026/03/13 | 1,344 | 1,367 | 1,336 | 1,347 | 1,164,500 |
| 2026/03/12 | 1,361 | 1,366 | 1,343 | 1,355 | 817,900 |
| 2026/03/11 | 1,362 | 1,384 | 1,361 | 1,371 | 1,012,100 |
| 2026/03/10 | 1,357 | 1,361 | 1,338 | 1,352 | 1,061,500 |
| 2026/03/09 | 1,321 | 1,347 | 1,295 | 1,321 | 1,446,900 |
| 2026/03/06 | 1,403 | 1,421 | 1,398 | 1,410 | 1,000,700 |
| 2026/03/05 | 1,469 | 1,481 | 1,429 | 1,431 | 1,356,700 |
| 2026/03/04 | 1,433 | 1,461 | 1,411 | 1,439 | 1,270,100 |
| 2026/03/03 | 1,534 | 1,550 | 1,487 | 1,492 | 928,900 |
| 2026/03/02 | 1,535 | 1,558 | 1,513 | 1,554 | 1,039,500 |
| 2026/02/27 | 1,520 | 1,565 | 1,513 | 1,561 | 1,078,800 |
| 2026/02/26 | 1,550 | 1,551 | 1,521 | 1,528 | 762,500 |
| 2026/02/25 | 1,529 | 1,538 | 1,503 | 1,538 | 854,700 |
| 2026/02/24 | 1,536 | 1,543 | 1,513 | 1,529 | 1,090,300 |
| 2026/02/20 | 1,516 | 1,527 | 1,503 | 1,527 | 1,133,200 |
| 2026/02/19 | 1,500 | 1,519 | 1,480 | 1,519 | 781,600 |
| 2026/02/18 | 1,477 | 1,510 | 1,475 | 1,502 | 1,083,800 |
| 2026/02/17 | 1,460 | 1,483 | 1,451 | 1,470 | 788,500 |
| 2026/02/16 | 1,495 | 1,495 | 1,457 | 1,464 | 1,187,100 |
| 2026/02/13 | 1,518 | 1,518 | 1,474 | 1,490 | 1,228,000 |
| 2026/02/12 | 1,497 | 1,520 | 1,488 | 1,519 | 1,890,900 |
| 2026/02/10 | 1,473 | 1,490 | 1,457 | 1,480 | 2,193,700 |
| 2026/02/09 | 1,442 | 1,460 | 1,430 | 1,455 | 1,690,300 |
| 2026/02/06 | 1,390 | 1,426 | 1,374 | 1,420 | 2,101,600 |
| 2026/02/05 | 1,408 | 1,415 | 1,361 | 1,380 | 1,985,500 |
| 2026/02/04 | 1,397 | 1,422 | 1,334 | 1,388 | 2,673,700 |
| 2026/02/03 | 1,329 | 1,380 | 1,301 | 1,367 | 2,769,500 |
| 2026/02/02 | 1,320 | 1,341 | 1,319 | 1,327 | 2,159,700 |
| 2026/01/30 | 1,304 | 1,331 | 1,303 | 1,323 | 1,321,000 |
| 2026/01/29 | 1,288 | 1,308 | 1,285 | 1,304 | 1,448,500 |
| 2026/01/28 | 1,284 | 1,304 | 1,280 | 1,292 | 1,231,800 |
| 2026/01/27 | 1,273 | 1,286 | 1,266 | 1,285 | 887,100 |
| 2026/01/26 | 1,284 | 1,291 | 1,275 | 1,280 | 809,700 |
| 2026/01/23 | 1,279 | 1,299 | 1,278 | 1,290 | 816,000 |
| 2026/01/22 | 1,264 | 1,293 | 1,263 | 1,279 | 955,200 |
| 2026/01/21 | 1,267 | 1,278 | 1,258 | 1,262 | 798,800 |
| 2026/01/20 | 1,276 | 1,282 | 1,269 | 1,270 | 899,300 |
| 2026/01/19 | 1,263 | 1,291 | 1,260 | 1,282 | 1,038,500 |
| 2026/01/16 | 1,252 | 1,263 | 1,247 | 1,256 | 997,000 |
| 2026/01/15 | 1,236 | 1,257 | 1,235 | 1,251 | 1,119,500 |
| 2026/01/14 | 1,233 | 1,248 | 1,233 | 1,236 | 1,170,500 |
| 2026/01/13 | 1,243 | 1,245 | 1,222 | 1,235 | 1,539,800 |
| 2026/01/09 | 1,235 | 1,249 | 1,235 | 1,240 | 916,600 |
| 2026/01/08 | 1,238 | 1,249 | 1,227 | 1,231 | 874,800 |
| 2026/01/07 | 1,236 | 1,243 | 1,230 | 1,240 | 806,800 |
| 2026/01/06 | 1,237 | 1,250 | 1,236 | 1,242 | 843,500 |
| 2026/01/05 | 1,220 | 1,230 | 1,213 | 1,225 | 927,700 |
| 2025/12/30 | 1,217 | 1,228 | 1,216 | 1,216 | 765,900 |
| 2025/12/29 | 1,208 | 1,219 | 1,203 | 1,216 | 880,100 |
| 2025/12/26 | 1,200 | 1,205 | 1,192 | 1,201 | 739,700 |
| 2025/12/25 | 1,178 | 1,204 | 1,174 | 1,200 | 900,700 |
| 2025/12/24 | 1,169 | 1,176 | 1,164 | 1,173 | 667,000 |
| 2025/12/23 | 1,175 | 1,181 | 1,169 | 1,172 | 735,200 |
| 2025/12/22 | 1,174 | 1,180 | 1,162 | 1,168 | 1,426,400 |
| 2025/12/19 | 1,167 | 1,177 | 1,152 | 1,176 | 1,435,500 |
| 2025/12/18 | 1,151 | 1,176 | 1,147 | 1,168 | 697,700 |
| 2025/12/17 | 1,163 | 1,167 | 1,148 | 1,155 | 836,500 |
| 2025/12/16 | 1,181 | 1,186 | 1,163 | 1,171 | 915,900 |
| 2025/12/15 | 1,182 | 1,188 | 1,168 | 1,183 | 968,000 |
| 2025/12/12 | 1,160 | 1,184 | 1,153 | 1,178 | 1,379,600 |
| 2025/12/11 | 1,141 | 1,155 | 1,134 | 1,146 | 937,800 |
| 2025/12/10 | 1,130 | 1,142 | 1,125 | 1,126 | 667,000 |
| 2025/12/09 | 1,131 | 1,133 | 1,120 | 1,123 | 486,100 |
| 2025/12/08 | 1,107 | 1,130 | 1,105 | 1,127 | 617,100 |
| 2025/12/05 | 1,106 | 1,112 | 1,095 | 1,106 | 713,900 |
| 2025/12/04 | 1,105 | 1,116 | 1,099 | 1,116 | 789,500 |
| 2025/12/03 | 1,130 | 1,130 | 1,111 | 1,115 | 707,000 |
| 2025/12/02 | 1,114 | 1,128 | 1,104 | 1,110 | 816,900 |
| 2025/12/01 | 1,108 | 1,123 | 1,106 | 1,116 | 1,032,100 |
| 2025/11/28 | 1,111 | 1,122 | 1,104 | 1,116 | 945,400 |
| 2025/11/27 | 1,100 | 1,105 | 1,093 | 1,101 | 871,300 |
| 2025/11/26 | 1,080 | 1,099 | 1,074 | 1,096 | 1,301,100 |
| 2025/11/25 | 1,081 | 1,093 | 1,068 | 1,081 | 2,228,400 |
| 2025/11/21 | 985 | 1,030 | 984 | 1,025 | 1,615,900 |
| 2025/11/20 | 988 | 1,000 | 984 | 993 | 682,500 |
| 2025/11/19 | 1,000 | 1,005 | 984 | 984 | 914,200 |
| 2025/11/18 | 998 | 1,005 | 994 | 1,003 | 1,087,800 |
| 2025/11/17 | 998 | 1,004 | 991 | 995 | 603,300 |
| 2025/11/14 | 1,010 | 1,012 | 1,003 | 1,003 | 575,200 |
| 2025/11/13 | 1,012 | 1,017 | 1,003 | 1,009 | 595,100 |
| 2025/11/12 | 1,007 | 1,012 | 1,000 | 1,005 | 759,300 |
| 2025/11/11 | 996 | 1,008 | 988 | 1,007 | 1,099,300 |
| 2025/11/10 | 1,010 | 1,018 | 993 | 997 | 1,154,200 |
| 2025/11/07 | 980 | 996 | 970 | 996 | 2,421,900 |
| 2025/11/06 | 945 | 1,045 | 936 | 988 | 3,737,000 |
| 2025/11/05 | 929 | 939 | 918 | 934 | 1,486,400 |
| 2025/11/04 | 927 | 934 | 917 | 929 | 1,448,100 |
| 2025/10/31 | 935 | 939 | 934 | 939 | 1,215,100 |
| 2025/10/30 | 926 | 937 | 925 | 937 | 2,184,600 |
| 2025/10/29 | 942 | 944 | 927 | 927 | 789,300 |
| 2025/10/28 | 967 | 967 | 942 | 942 | 888,100 |
| 2025/10/27 | 955 | 969 | 955 | 969 | 786,100 |
| 2025/10/24 | 952 | 955 | 949 | 951 | 719,200 |
| 2025/10/23 | 940 | 951 | 938 | 949 | 755,800 |
| 2025/10/22 | 927 | 937 | 927 | 933 | 1,056,700 |
| 2025/10/21 | 930 | 933 | 921 | 925 | 869,600 |
| 2025/10/20 | 929 | 929 | 923 | 923 | 584,300 |
| 2025/10/17 | 914 | 921 | 914 | 919 | 501,600 |
| 2025/10/16 | 916 | 922 | 915 | 916 | 622,300 |
| 2025/10/15 | 908 | 919 | 908 | 918 | 742,400 |
| 2025/10/14 | 900 | 913 | 897 | 901 | 1,637,600 |
| 2025/10/10 | 933 | 934 | 920 | 920 | 1,470,800 |
| 2025/10/09 | 929 | 940 | 927 | 940 | 667,500 |
| 2025/10/08 | 943 | 949 | 933 | 933 | 822,000 |
| 2025/10/07 | 934 | 942 | 932 | 942 | 843,600 |
| 2025/10/06 | 946 | 949 | 934 | 936 | 910,800 |
| 2025/10/03 | 920 | 938 | 920 | 934 | 734,000 |
| 2025/10/02 | 921 | 926 | 914 | 922 | 699,500 |
| 2025/10/01 | 930 | 939 | 925 | 925 | 1,131,000 |
| 2025/09/30 | 941 | 942 | 929 | 935 | 885,900 |
| 2025/09/29 | 953 | 955 | 942 | 942 | 1,005,100 |
| 2025/09/26 | 949 | 967 | 948 | 967 | 1,214,800 |
| 2025/09/25 | 955 | 958 | 950 | 953 | 932,500 |
| 2025/09/24 | 954 | 959 | 951 | 952 | 1,341,600 |
| 2025/09/22 | 940 | 954 | 938 | 951 | 1,122,400 |