日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/23 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
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

このページの先頭へ