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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/09/19 | 950 | 958 | 942 | 942 | 5,587,900 |
| 2025/09/18 | 964 | 966 | 954 | 958 | 1,013,700 |
| 2025/09/17 | 974 | 975 | 962 | 964 | 676,700 |
| 2025/09/16 | 968 | 975 | 963 | 975 | 894,700 |
| 2025/09/12 | 969 | 979 | 967 | 970 | 1,063,100 |
| 2025/09/11 | 980 | 981 | 969 | 973 | 1,151,700 |
| 2025/09/10 | 968 | 979 | 966 | 971 | 1,246,700 |
| 2025/09/09 | 958 | 970 | 957 | 968 | 1,016,200 |
| 2025/09/08 | 960 | 968 | 953 | 958 | 1,020,500 |
| 2025/09/05 | 950 | 954 | 944 | 952 | 1,053,400 |
| 2025/09/04 | 936 | 948 | 935 | 945 | 1,174,800 |
| 2025/09/03 | 937 | 947 | 934 | 936 | 860,300 |
| 2025/09/02 | 923 | 939 | 922 | 937 | 956,800 |
| 2025/09/01 | 929 | 929 | 918 | 928 | 814,300 |
| 2025/08/29 | 915 | 928 | 913 | 922 | 819,700 |
| 2025/08/28 | 924 | 924 | 913 | 916 | 1,020,500 |
| 2025/08/27 | 920 | 924 | 917 | 917 | 1,008,400 |
| 2025/08/26 | 925 | 926 | 915 | 916 | 1,025,600 |
| 2025/08/25 | 930 | 936 | 915 | 916 | 1,174,800 |
| 2025/08/22 | 918 | 927 | 915 | 927 | 1,219,800 |
| 2025/08/21 | 907 | 914 | 901 | 914 | 1,436,600 |
| 2025/08/20 | 903 | 912 | 899 | 903 | 1,065,400 |
| 2025/08/19 | 891 | 908 | 890 | 904 | 1,144,200 |
| 2025/08/18 | 891 | 896 | 889 | 895 | 593,800 |
| 2025/08/15 | 879 | 889 | 879 | 887 | 704,300 |
| 2025/08/14 | 875 | 891 | 875 | 883 | 1,040,500 |
| 2025/08/13 | 886 | 887 | 874 | 876 | 1,020,100 |
| 2025/08/12 | 885 | 893 | 881 | 886 | 1,034,400 |
| 2025/08/08 | 878 | 883 | 873 | 883 | 1,059,200 |
| 2025/08/07 | 870 | 878 | 865 | 876 | 1,118,200 |
| 2025/08/06 | 907 | 908 | 864 | 864 | 1,802,400 |
| 2025/08/05 | 883 | 922 | 860 | 898 | 3,352,600 |
| 2025/08/04 | 862 | 888 | 860 | 887 | 1,816,400 |
| 2025/08/01 | 879 | 887 | 875 | 887 | 1,414,000 |
| 2025/07/31 | 872 | 883 | 872 | 879 | 968,900 |
| 2025/07/30 | 869 | 877 | 865 | 876 | 911,200 |
| 2025/07/29 | 873 | 879 | 868 | 874 | 720,800 |
| 2025/07/28 | 880 | 885 | 878 | 883 | 868,200 |
| 2025/07/25 | 884 | 884 | 877 | 878 | 1,148,700 |
| 2025/07/24 | 877 | 883 | 873 | 883 | 1,245,200 |
| 2025/07/23 | 872 | 878 | 869 | 873 | 1,394,600 |
| 2025/07/22 | 864 | 866 | 858 | 864 | 1,081,200 |
| 2025/07/18 | 869 | 871 | 857 | 863 | 946,400 |
| 2025/07/17 | 855 | 866 | 854 | 866 | 1,043,400 |
| 2025/07/16 | 875 | 875 | 855 | 858 | 1,034,100 |
| 2025/07/15 | 885 | 886 | 869 | 873 | 1,563,800 |
| 2025/07/14 | 880 | 889 | 877 | 885 | 1,954,500 |
| 2025/07/11 | 869 | 883 | 861 | 881 | 2,694,700 |
| 2025/07/10 | 841 | 848 | 838 | 843 | 1,472,800 |
| 2025/07/09 | 830 | 852 | 830 | 835 | 1,898,100 |
| 2025/07/08 | 810 | 829 | 805 | 826 | 1,546,900 |
| 2025/07/07 | 824 | 830 | 820 | 820 | 1,553,200 |
| 2025/07/04 | 816 | 830 | 816 | 822 | 2,145,200 |
| 2025/07/03 | 805 | 812 | 803 | 808 | 1,166,200 |
| 2025/07/02 | 780 | 809 | 780 | 808 | 1,683,200 |
| 2025/07/01 | 768 | 780 | 767 | 779 | 890,500 |
| 2025/06/30 | 777 | 784 | 772 | 781 | 1,145,400 |
| 2025/06/27 | 770 | 784 | 770 | 774 | 1,308,400 |
| 2025/06/26 | 758 | 769 | 757 | 769 | 1,226,700 |
| 2025/06/25 | 768 | 771 | 755 | 758 | 1,661,200 |
| 2025/06/24 | 779 | 781 | 766 | 768 | 1,979,100 |
| 2025/06/23 | 777 | 795 | 777 | 780 | 2,366,700 |
| 2025/06/20 | 759 | 792 | 755 | 779 | 2,756,400 |
| 2025/06/19 | 762 | 767 | 752 | 755 | 1,607,000 |
| 2025/06/18 | 738 | 764 | 738 | 762 | 3,135,600 |
| 2025/06/17 | 729 | 731 | 725 | 731 | 1,986,100 |
| 2025/06/16 | 736 | 738 | 729 | 729 | 2,210,200 |
| 2025/06/13 | 738 | 740 | 731 | 732 | 1,384,800 |
| 2025/06/12 | 748 | 749 | 740 | 741 | 1,001,000 |
| 2025/06/11 | 733 | 752 | 733 | 749 | 1,148,300 |
| 2025/06/10 | 735 | 740 | 734 | 735 | 1,400,300 |
| 2025/06/09 | 737 | 738 | 732 | 733 | 874,500 |
| 2025/06/06 | 737 | 738 | 733 | 735 | 897,300 |
| 2025/06/05 | 737 | 739 | 733 | 734 | 1,209,600 |
| 2025/06/04 | 743 | 746 | 740 | 744 | 900,300 |
| 2025/06/03 | 739 | 744 | 736 | 742 | 1,125,000 |
| 2025/06/02 | 744 | 746 | 734 | 737 | 1,173,500 |
| 2025/05/30 | 744 | 748 | 740 | 745 | 1,246,700 |
| 2025/05/29 | 746 | 749 | 742 | 744 | 850,400 |
| 2025/05/28 | 748 | 749 | 742 | 742 | 1,031,800 |
| 2025/05/27 | 733 | 744 | 732 | 741 | 717,600 |
| 2025/05/26 | 728 | 735 | 728 | 733 | 1,233,500 |
| 2025/05/23 | 727 | 733 | 727 | 730 | 789,700 |
| 2025/05/22 | 731 | 731 | 727 | 727 | 1,018,400 |
| 2025/05/21 | 740 | 741 | 733 | 735 | 950,000 |
| 2025/05/20 | 748 | 751 | 734 | 734 | 1,243,100 |
| 2025/05/19 | 745 | 749 | 740 | 745 | 1,130,800 |