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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 746 | 747 | 723 | 741 | 2,286,600 |
| 2025/05/15 | 750 | 755 | 745 | 745 | 1,557,300 |
| 2025/05/14 | 751 | 760 | 743 | 760 | 1,265,600 |
| 2025/05/13 | 768 | 769 | 746 | 750 | 1,956,300 |
| 2025/05/12 | 761 | 768 | 742 | 757 | 2,421,700 |
| 2025/05/09 | 788 | 804 | 730 | 752 | 4,705,500 |
| 2025/05/08 | 784 | 787 | 774 | 784 | 1,383,800 |
| 2025/05/07 | 795 | 796 | 774 | 776 | 2,303,100 |
| 2025/05/02 | 788 | 791 | 783 | 790 | 1,347,100 |
| 2025/05/01 | 789 | 792 | 781 | 789 | 1,054,500 |
| 2025/04/30 | 797 | 801 | 790 | 796 | 1,107,000 |
| 2025/04/28 | 789 | 807 | 788 | 801 | 953,700 |
| 2025/04/25 | 798 | 800 | 786 | 792 | 1,790,600 |
| 2025/04/24 | 798 | 800 | 783 | 786 | 1,302,400 |
| 2025/04/23 | 793 | 806 | 790 | 792 | 1,678,500 |
| 2025/04/22 | 769 | 796 | 767 | 795 | 2,585,800 |
| 2025/04/21 | 756 | 759 | 749 | 757 | 813,500 |
| 2025/04/18 | 751 | 758 | 748 | 756 | 871,400 |
| 2025/04/17 | 743 | 745 | 738 | 745 | 1,183,400 |
| 2025/04/16 | 743 | 749 | 739 | 743 | 811,600 |
| 2025/04/15 | 744 | 748 | 741 | 744 | 685,500 |
| 2025/04/14 | 740 | 745 | 733 | 739 | 1,111,400 |
| 2025/04/11 | 719 | 738 | 708 | 735 | 1,113,100 |
| 2025/04/10 | 758 | 758 | 732 | 743 | 1,335,900 |
| 2025/04/09 | 712 | 725 | 700 | 714 | 1,192,100 |
| 2025/04/08 | 704 | 728 | 701 | 724 | 1,591,300 |
| 2025/04/07 | 692 | 706 | 673 | 687 | 2,551,600 |
| 2025/04/04 | 735 | 745 | 725 | 737 | 2,029,500 |
| 2025/04/03 | 750 | 761 | 722 | 758 | 1,942,600 |
| 2025/04/02 | 786 | 787 | 777 | 780 | 1,224,700 |
| 2025/04/01 | 797 | 800 | 786 | 786 | 1,167,500 |
| 2025/03/31 | 798 | 800 | 792 | 792 | 1,574,600 |
| 2025/03/28 | 821 | 825 | 812 | 817 | 1,343,400 |
| 2025/03/27 | 834 | 839 | 831 | 839 | 1,032,300 |
| 2025/03/26 | 836 | 839 | 828 | 838 | 1,286,100 |
| 2025/03/25 | 825 | 841 | 825 | 836 | 1,517,300 |
| 2025/03/24 | 835 | 835 | 821 | 828 | 942,400 |
| 2025/03/21 | 836 | 840 | 832 | 835 | 1,265,500 |
| 2025/03/19 | 826 | 831 | 825 | 829 | 673,800 |
| 2025/03/18 | 820 | 825 | 817 | 822 | 887,900 |
| 2025/03/17 | 813 | 818 | 810 | 817 | 810,200 |
| 2025/03/14 | 804 | 810 | 803 | 809 | 696,700 |
| 2025/03/13 | 807 | 815 | 807 | 810 | 678,100 |
| 2025/03/12 | 800 | 811 | 799 | 811 | 903,100 |
| 2025/03/11 | 803 | 808 | 798 | 805 | 1,233,700 |
| 2025/03/10 | 811 | 812 | 806 | 810 | 1,026,300 |
| 2025/03/07 | 803 | 811 | 803 | 809 | 1,079,100 |
| 2025/03/06 | 798 | 812 | 797 | 811 | 1,271,500 |
| 2025/03/05 | 796 | 799 | 794 | 794 | 782,100 |
| 2025/03/04 | 804 | 806 | 793 | 796 | 1,040,800 |
| 2025/03/03 | 799 | 807 | 798 | 807 | 1,075,100 |
| 2025/02/28 | 808 | 808 | 797 | 799 | 1,770,600 |
| 2025/02/27 | 808 | 820 | 807 | 814 | 1,320,800 |
| 2025/02/26 | 805 | 807 | 799 | 805 | 942,200 |
| 2025/02/25 | 802 | 810 | 799 | 807 | 1,130,700 |
| 2025/02/21 | 801 | 804 | 798 | 800 | 775,200 |
| 2025/02/20 | 803 | 803 | 797 | 801 | 925,300 |
| 2025/02/19 | 810 | 815 | 804 | 804 | 1,005,500 |
| 2025/02/18 | 809 | 817 | 808 | 815 | 644,900 |
| 2025/02/17 | 830 | 832 | 813 | 813 | 744,100 |
| 2025/02/14 | 827 | 830 | 824 | 827 | 699,000 |
| 2025/02/13 | 822 | 834 | 819 | 834 | 933,900 |
| 2025/02/12 | 824 | 829 | 820 | 823 | 994,800 |
| 2025/02/10 | 810 | 822 | 808 | 819 | 1,004,000 |
| 2025/02/07 | 810 | 816 | 806 | 809 | 945,600 |
| 2025/02/06 | 811 | 817 | 807 | 811 | 1,265,100 |
| 2025/02/05 | 797 | 807 | 786 | 803 | 1,940,800 |
| 2025/02/04 | 813 | 818 | 793 | 794 | 2,688,000 |
| 2025/02/03 | 836 | 843 | 808 | 810 | 3,146,000 |
| 2025/01/31 | 870 | 881 | 868 | 879 | 666,400 |
| 2025/01/30 | 868 | 874 | 865 | 874 | 701,800 |
| 2025/01/29 | 866 | 871 | 863 | 868 | 493,900 |
| 2025/01/28 | 870 | 874 | 867 | 869 | 643,600 |
| 2025/01/27 | 872 | 877 | 868 | 876 | 848,400 |
| 2025/01/24 | 873 | 874 | 867 | 868 | 791,900 |
| 2025/01/23 | 864 | 866 | 860 | 866 | 789,100 |
| 2025/01/22 | 861 | 865 | 858 | 864 | 536,300 |
| 2025/01/21 | 866 | 867 | 857 | 860 | 766,500 |
| 2025/01/20 | 860 | 868 | 858 | 862 | 608,000 |
| 2025/01/17 | 852 | 860 | 844 | 857 | 1,015,500 |
| 2025/01/16 | 850 | 854 | 847 | 847 | 726,700 |
| 2025/01/15 | 850 | 854 | 847 | 849 | 701,900 |
| 2025/01/14 | 860 | 863 | 845 | 850 | 1,064,900 |
| 2025/01/10 | 858 | 864 | 854 | 856 | 620,600 |
| 2025/01/09 | 867 | 867 | 856 | 858 | 802,400 |
| 2025/01/08 | 872 | 876 | 864 | 867 | 749,200 |
| 2025/01/07 | 870 | 874 | 864 | 868 | 644,300 |
| 2025/01/06 | 876 | 878 | 863 | 868 | 763,900 |
| 2024/12/30 | 876 | 880 | 872 | 876 | 786,600 |
| 2024/12/27 | 865 | 870 | 862 | 869 | 499,700 |
| 2024/12/26 | 863 | 866 | 860 | 864 | 531,400 |
| 2024/12/25 | 860 | 861 | 853 | 859 | 604,100 |
| 2024/12/24 | 852 | 859 | 850 | 859 | 704,900 |
| 2024/12/23 | 853 | 854 | 845 | 850 | 727,800 |
| 2024/12/20 | 851 | 858 | 850 | 853 | 1,246,200 |
| 2024/12/19 | 847 | 857 | 846 | 851 | 645,700 |
| 2024/12/18 | 851 | 854 | 846 | 848 | 700,200 |
| 2024/12/17 | 869 | 872 | 853 | 853 | 757,800 |
| 2024/12/16 | 873 | 879 | 870 | 870 | 635,100 |
| 2024/12/13 | 878 | 884 | 868 | 872 | 1,360,000 |
| 2024/12/12 | 873 | 883 | 872 | 882 | 766,400 |
| 2024/12/11 | 870 | 873 | 861 | 870 | 646,600 |
| 2024/12/10 | 874 | 875 | 864 | 864 | 599,700 |
| 2024/12/09 | 871 | 877 | 868 | 868 | 695,000 |
| 2024/12/06 | 863 | 873 | 863 | 871 | 523,500 |
| 2024/12/05 | 875 | 876 | 857 | 863 | 1,010,600 |
| 2024/12/04 | 885 | 887 | 876 | 876 | 783,200 |
| 2024/12/03 | 886 | 896 | 884 | 889 | 530,000 |
| 2024/12/02 | 886 | 889 | 882 | 886 | 598,900 |
| 2024/11/29 | 891 | 894 | 882 | 886 | 652,800 |
| 2024/11/28 | 892 | 900 | 890 | 895 | 886,400 |
| 2024/11/27 | 880 | 889 | 872 | 880 | 685,600 |
| 2024/11/26 | 899 | 902 | 888 | 895 | 462,200 |
| 2024/11/25 | 900 | 906 | 896 | 897 | 720,700 |
| 2024/11/22 | 880 | 898 | 879 | 894 | 788,000 |
| 2024/11/21 | 887 | 892 | 874 | 877 | 725,100 |
| 2024/11/20 | 895 | 901 | 887 | 894 | 792,500 |
| 2024/11/19 | 903 | 912 | 892 | 897 | 459,200 |
| 2024/11/18 | 900 | 916 | 898 | 904 | 635,700 |
| 2024/11/15 | 907 | 911 | 897 | 897 | 920,300 |
| 2024/11/14 | 912 | 919 | 888 | 896 | 704,700 |
| 2024/11/13 | 906 | 922 | 906 | 910 | 627,900 |
| 2024/11/12 | 901 | 912 | 900 | 905 | 680,300 |
| 2024/11/11 | 902 | 910 | 893 | 901 | 786,500 |
| 2024/11/08 | 915 | 918 | 904 | 910 | 1,165,400 |
| 2024/11/07 | 899 | 916 | 895 | 909 | 1,206,900 |
| 2024/11/06 | 868 | 889 | 865 | 889 | 1,557,000 |
| 2024/11/05 | 870 | 874 | 843 | 859 | 1,826,900 |
| 2024/11/01 | 922 | 929 | 872 | 874 | 2,247,500 |
| 2024/10/31 | 929 | 933 | 923 | 926 | 583,200 |
| 2024/10/30 | 933 | 937 | 925 | 926 | 1,003,100 |
| 2024/10/29 | 934 | 941 | 933 | 935 | 672,700 |
| 2024/10/28 | 926 | 940 | 923 | 936 | 764,300 |
| 2024/10/25 | 929 | 931 | 919 | 922 | 559,800 |
| 2024/10/24 | 933 | 934 | 923 | 930 | 589,200 |
| 2024/10/23 | 933 | 942 | 931 | 935 | 397,700 |
| 2024/10/22 | 939 | 940 | 929 | 937 | 825,300 |
| 2024/10/21 | 948 | 950 | 943 | 944 | 474,100 |
| 2024/10/18 | 964 | 964 | 948 | 953 | 808,200 |
| 2024/10/17 | 967 | 970 | 959 | 962 | 575,700 |
| 2024/10/16 | 979 | 980 | 962 | 962 | 597,200 |
| 2024/10/15 | 977 | 983 | 973 | 979 | 578,400 |
| 2024/10/11 | 976 | 981 | 970 | 977 | 352,100 |
| 2024/10/10 | 977 | 980 | 974 | 979 | 511,100 |
| 2024/10/09 | 983 | 987 | 971 | 976 | 623,400 |
| 2024/10/08 | 991 | 998 | 982 | 983 | 700,800 |
| 2024/10/07 | 1,000 | 1,003 | 990 | 998 | 708,600 |
| 2024/10/04 | 987 | 1,000 | 986 | 1,000 | 776,200 |
| 2024/10/03 | 1,003 | 1,009 | 982 | 983 | 528,800 |
| 2024/10/02 | 994 | 1,000 | 986 | 991 | 465,200 |
| 2024/10/01 | 997 | 1,004 | 992 | 997 | 426,100 |
| 2024/09/30 | 980 | 1,000 | 979 | 999 | 952,400 |
| 2024/09/27 | 1,000 | 1,011 | 998 | 1,010 | 631,600 |
| 2024/09/26 | 1,006 | 1,018 | 998 | 1,018 | 781,400 |
| 2024/09/25 | 995 | 1,001 | 987 | 997 | 523,700 |
| 2024/09/24 | 1,003 | 1,007 | 993 | 994 | 536,000 |
| 2024/09/20 | 1,008 | 1,012 | 994 | 998 | 833,500 |
| 2024/09/19 | 994 | 1,007 | 992 | 1,000 | 436,600 |
| 2024/09/18 | 985 | 993 | 979 | 981 | 570,000 |
| 2024/09/17 | 989 | 991 | 965 | 981 | 518,500 |
| 2024/09/13 | 977 | 981 | 970 | 975 | 497,700 |
| 2024/09/12 | 981 | 989 | 976 | 984 | 805,800 |
| 2024/09/11 | 994 | 997 | 963 | 970 | 786,500 |
| 2024/09/10 | 1,000 | 1,003 | 988 | 997 | 583,500 |
| 2024/09/09 | 980 | 1,002 | 975 | 995 | 679,200 |
| 2024/09/06 | 992 | 997 | 985 | 988 | 525,900 |
| 2024/09/05 | 989 | 1,002 | 984 | 990 | 575,100 |
| 2024/09/04 | 998 | 1,003 | 989 | 991 | 703,200 |
| 2024/09/03 | 1,006 | 1,014 | 1,001 | 1,014 | 471,000 |
| 2024/09/02 | 1,007 | 1,018 | 1,004 | 1,011 | 606,700 |
| 2024/08/30 | 1,000 | 1,018 | 1,000 | 1,005 | 1,345,500 |
| 2024/08/29 | 999 | 1,013 | 997 | 998 | 2,403,500 |
| 2024/08/28 | 990 | 990 | 979 | 986 | 598,500 |
| 2024/08/27 | 980 | 988 | 975 | 984 | 797,400 |
| 2024/08/26 | 968 | 984 | 965 | 975 | 708,300 |
| 2024/08/23 | 958 | 968 | 958 | 965 | 345,000 |
| 2024/08/22 | 962 | 962 | 956 | 958 | 357,900 |
| 2024/08/21 | 957 | 965 | 953 | 959 | 320,300 |
| 2024/08/20 | 960 | 968 | 957 | 965 | 512,300 |
| 2024/08/19 | 965 | 965 | 946 | 951 | 598,200 |