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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,034 | 1,035 | 1,016 | 1,024 | 641,000 |
| 2024/07/25 | 1,024 | 1,036 | 1,022 | 1,029 | 810,800 |
| 2024/07/24 | 1,048 | 1,050 | 1,031 | 1,031 | 614,900 |
| 2024/07/23 | 1,039 | 1,051 | 1,038 | 1,048 | 620,800 |
| 2024/07/22 | 1,045 | 1,049 | 1,030 | 1,041 | 736,100 |
| 2024/07/19 | 1,034 | 1,037 | 1,022 | 1,033 | 734,400 |
| 2024/07/18 | 1,022 | 1,040 | 1,022 | 1,031 | 1,007,100 |
| 2024/07/17 | 1,007 | 1,015 | 1,005 | 1,015 | 456,300 |
| 2024/07/16 | 1,015 | 1,015 | 1,003 | 1,004 | 550,900 |
| 2024/07/12 | 1,008 | 1,013 | 1,002 | 1,007 | 729,600 |
| 2024/07/11 | 1,003 | 1,018 | 1,001 | 1,012 | 868,500 |
| 2024/07/10 | 990 | 994 | 984 | 994 | 1,306,900 |
| 2024/07/09 | 998 | 1,006 | 997 | 1,000 | 606,100 |
| 2024/07/08 | 1,004 | 1,005 | 996 | 998 | 936,200 |
| 2024/07/05 | 1,026 | 1,026 | 1,009 | 1,009 | 706,700 |
| 2024/07/04 | 1,017 | 1,021 | 1,016 | 1,019 | 620,500 |
| 2024/07/03 | 1,017 | 1,024 | 1,013 | 1,024 | 789,400 |
| 2024/07/02 | 1,046 | 1,047 | 1,018 | 1,021 | 1,417,200 |
| 2024/07/01 | 1,044 | 1,047 | 1,036 | 1,046 | 698,700 |
| 2024/06/28 | 1,048 | 1,056 | 1,035 | 1,044 | 594,800 |
| 2024/06/27 | 1,034 | 1,050 | 1,029 | 1,046 | 766,700 |
| 2024/06/26 | 1,025 | 1,031 | 1,020 | 1,029 | 548,800 |
| 2024/06/25 | 1,019 | 1,030 | 1,014 | 1,026 | 480,100 |
| 2024/06/24 | 1,017 | 1,023 | 1,013 | 1,018 | 574,600 |
| 2024/06/21 | 1,017 | 1,019 | 1,010 | 1,010 | 962,300 |
| 2024/06/20 | 1,016 | 1,018 | 1,001 | 1,015 | 713,800 |
| 2024/06/19 | 1,006 | 1,013 | 1,001 | 1,012 | 634,200 |
| 2024/06/18 | 1,015 | 1,016 | 1,006 | 1,011 | 488,800 |
| 2024/06/17 | 1,010 | 1,010 | 996 | 1,000 | 621,700 |
| 2024/06/14 | 1,001 | 1,016 | 998 | 1,014 | 775,200 |
| 2024/06/13 | 1,025 | 1,026 | 1,001 | 1,003 | 554,400 |
| 2024/06/12 | 1,038 | 1,040 | 1,018 | 1,022 | 642,700 |
| 2024/06/11 | 1,046 | 1,052 | 1,037 | 1,039 | 469,400 |
| 2024/06/10 | 1,031 | 1,042 | 1,029 | 1,037 | 541,900 |
| 2024/06/07 | 1,034 | 1,043 | 1,024 | 1,031 | 742,900 |
| 2024/06/06 | 1,022 | 1,030 | 1,014 | 1,025 | 985,800 |
| 2024/06/05 | 1,002 | 1,017 | 997 | 1,012 | 1,188,700 |
| 2024/06/04 | 1,029 | 1,038 | 1,014 | 1,018 | 1,729,000 |
| 2024/06/03 | 1,077 | 1,085 | 1,019 | 1,053 | 1,954,300 |
| 2024/05/31 | 1,050 | 1,065 | 1,050 | 1,060 | 1,230,800 |
| 2024/05/30 | 1,050 | 1,061 | 1,043 | 1,049 | 1,060,400 |
| 2024/05/29 | 1,090 | 1,094 | 1,074 | 1,074 | 701,700 |
| 2024/05/28 | 1,099 | 1,099 | 1,083 | 1,094 | 602,000 |
| 2024/05/27 | 1,097 | 1,101 | 1,081 | 1,101 | 959,700 |
| 2024/05/24 | 1,076 | 1,096 | 1,072 | 1,096 | 942,100 |
| 2024/05/23 | 1,063 | 1,081 | 1,059 | 1,070 | 684,200 |
| 2024/05/22 | 1,060 | 1,068 | 1,056 | 1,056 | 509,900 |
| 2024/05/21 | 1,064 | 1,073 | 1,060 | 1,061 | 529,100 |
| 2024/05/20 | 1,064 | 1,073 | 1,054 | 1,056 | 903,900 |
| 2024/05/17 | 1,057 | 1,065 | 1,043 | 1,060 | 1,042,600 |
| 2024/05/16 | 1,093 | 1,106 | 1,063 | 1,068 | 1,805,100 |
| 2024/05/15 | 1,117 | 1,125 | 1,100 | 1,105 | 864,400 |
| 2024/05/14 | 1,110 | 1,115 | 1,092 | 1,108 | 1,112,600 |
| 2024/05/13 | 1,081 | 1,128 | 1,056 | 1,128 | 2,505,700 |
| 2024/05/10 | 1,188 | 1,208 | 1,065 | 1,073 | 4,279,900 |
| 2024/05/09 | 1,188 | 1,200 | 1,184 | 1,194 | 759,600 |
| 2024/05/08 | 1,184 | 1,187 | 1,166 | 1,178 | 882,400 |
| 2024/05/07 | 1,169 | 1,181 | 1,165 | 1,171 | 582,400 |
| 2024/05/02 | 1,183 | 1,183 | 1,166 | 1,174 | 483,600 |
| 2024/05/01 | 1,180 | 1,183 | 1,170 | 1,178 | 636,800 |
| 2024/04/30 | 1,167 | 1,187 | 1,160 | 1,185 | 902,300 |
| 2024/04/26 | 1,159 | 1,171 | 1,141 | 1,167 | 835,800 |
| 2024/04/25 | 1,162 | 1,162 | 1,150 | 1,155 | 550,200 |
| 2024/04/24 | 1,163 | 1,167 | 1,149 | 1,154 | 603,100 |
| 2024/04/23 | 1,184 | 1,185 | 1,161 | 1,166 | 832,700 |
| 2024/04/22 | 1,165 | 1,170 | 1,147 | 1,157 | 951,900 |
| 2024/04/19 | 1,156 | 1,172 | 1,143 | 1,156 | 1,292,000 |
| 2024/04/18 | 1,160 | 1,183 | 1,158 | 1,172 | 805,500 |
| 2024/04/17 | 1,166 | 1,177 | 1,150 | 1,154 | 690,500 |
| 2024/04/16 | 1,185 | 1,194 | 1,152 | 1,162 | 1,257,100 |
| 2024/04/15 | 1,164 | 1,206 | 1,157 | 1,200 | 1,114,500 |
| 2024/04/12 | 1,170 | 1,174 | 1,154 | 1,172 | 742,300 |
| 2024/04/11 | 1,135 | 1,151 | 1,126 | 1,149 | 620,800 |
| 2024/04/10 | 1,158 | 1,162 | 1,142 | 1,148 | 633,200 |
| 2024/04/09 | 1,151 | 1,163 | 1,137 | 1,158 | 601,400 |
| 2024/04/08 | 1,139 | 1,163 | 1,132 | 1,157 | 683,100 |
| 2024/04/05 | 1,120 | 1,140 | 1,115 | 1,139 | 937,000 |
| 2024/04/04 | 1,146 | 1,154 | 1,137 | 1,145 | 931,000 |
| 2024/04/03 | 1,130 | 1,150 | 1,128 | 1,145 | 745,800 |
| 2024/04/02 | 1,142 | 1,142 | 1,124 | 1,135 | 600,300 |
| 2024/04/01 | 1,177 | 1,185 | 1,134 | 1,143 | 826,500 |
| 2024/03/29 | 1,143 | 1,174 | 1,134 | 1,170 | 604,200 |
| 2024/03/28 | 1,158 | 1,170 | 1,151 | 1,153 | 550,900 |
| 2024/03/27 | 1,176 | 1,198 | 1,175 | 1,188 | 902,900 |
| 2024/03/26 | 1,179 | 1,180 | 1,163 | 1,170 | 775,000 |
| 2024/03/25 | 1,191 | 1,191 | 1,159 | 1,168 | 1,432,800 |
| 2024/03/22 | 1,197 | 1,206 | 1,189 | 1,198 | 909,400 |
| 2024/03/21 | 1,183 | 1,198 | 1,170 | 1,198 | 1,152,400 |
| 2024/03/19 | 1,174 | 1,191 | 1,171 | 1,180 | 996,300 |
| 2024/03/18 | 1,198 | 1,201 | 1,179 | 1,179 | 993,700 |
| 2024/03/15 | 1,159 | 1,182 | 1,151 | 1,170 | 1,088,700 |
| 2024/03/14 | 1,165 | 1,173 | 1,150 | 1,168 | 1,192,100 |
| 2024/03/13 | 1,160 | 1,183 | 1,139 | 1,179 | 1,325,500 |
| 2024/03/12 | 1,190 | 1,209 | 1,176 | 1,189 | 2,095,800 |
| 2024/03/11 | 1,173 | 1,203 | 1,155 | 1,171 | 2,395,100 |
| 2024/03/08 | 1,152 | 1,175 | 1,139 | 1,147 | 1,574,400 |
| 2024/03/07 | 1,147 | 1,172 | 1,145 | 1,154 | 2,481,300 |
| 2024/03/06 | 1,101 | 1,135 | 1,097 | 1,128 | 2,948,800 |
| 2024/03/05 | 1,054 | 1,090 | 1,045 | 1,088 | 2,882,200 |
| 2024/03/04 | 1,039 | 1,077 | 1,025 | 1,056 | 3,475,200 |
| 2024/03/01 | 1,000 | 1,003 | 991 | 997 | 839,300 |
| 2024/02/29 | 1,009 | 1,011 | 994 | 999 | 1,173,300 |
| 2024/02/28 | 1,003 | 1,013 | 1,000 | 1,007 | 781,500 |
| 2024/02/27 | 1,005 | 1,008 | 996 | 999 | 805,600 |
| 2024/02/26 | 1,020 | 1,024 | 1,007 | 1,012 | 781,800 |
| 2024/02/22 | 1,023 | 1,025 | 1,009 | 1,014 | 1,112,500 |
| 2024/02/21 | 1,024 | 1,026 | 1,002 | 1,012 | 1,078,800 |
| 2024/02/20 | 1,044 | 1,049 | 1,004 | 1,006 | 1,989,900 |
| 2024/02/19 | 985 | 1,017 | 985 | 1,016 | 810,000 |
| 2024/02/16 | 988 | 989 | 975 | 980 | 1,283,200 |
| 2024/02/15 | 989 | 995 | 975 | 984 | 820,100 |
| 2024/02/14 | 998 | 1,004 | 988 | 1,001 | 881,900 |
| 2024/02/13 | 1,009 | 1,009 | 986 | 998 | 1,248,500 |
| 2024/02/09 | 1,008 | 1,019 | 998 | 1,000 | 781,100 |
| 2024/02/08 | 1,037 | 1,038 | 1,013 | 1,019 | 1,069,700 |
| 2024/02/07 | 1,025 | 1,038 | 987 | 1,030 | 1,998,000 |
| 2024/02/06 | 970 | 1,044 | 960 | 1,023 | 5,202,700 |
| 2024/02/05 | 950 | 968 | 948 | 968 | 1,394,700 |
| 2024/02/02 | 948 | 953 | 940 | 950 | 977,100 |
| 2024/02/01 | 953 | 955 | 935 | 950 | 968,200 |
| 2024/01/31 | 958 | 961 | 954 | 959 | 800,000 |
| 2024/01/30 | 957 | 957 | 949 | 954 | 696,200 |
| 2024/01/29 | 958 | 967 | 957 | 958 | 714,600 |
| 2024/01/26 | 956 | 957 | 946 | 952 | 579,900 |
| 2024/01/25 | 940 | 957 | 940 | 954 | 659,700 |
| 2024/01/24 | 941 | 943 | 932 | 940 | 677,100 |
| 2024/01/23 | 947 | 958 | 936 | 941 | 897,100 |
| 2024/01/22 | 941 | 947 | 938 | 945 | 820,000 |
| 2024/01/19 | 945 | 951 | 936 | 940 | 945,000 |
| 2024/01/18 | 956 | 958 | 940 | 940 | 909,700 |
| 2024/01/17 | 968 | 973 | 959 | 960 | 737,800 |
| 2024/01/16 | 970 | 970 | 961 | 963 | 604,400 |
| 2024/01/15 | 955 | 970 | 953 | 970 | 693,400 |
| 2024/01/12 | 968 | 971 | 954 | 956 | 741,400 |
| 2024/01/11 | 971 | 972 | 962 | 963 | 661,000 |
| 2024/01/10 | 958 | 966 | 953 | 962 | 846,600 |
| 2024/01/09 | 968 | 974 | 957 | 962 | 1,014,900 |
| 2024/01/05 | 956 | 964 | 955 | 962 | 639,300 |
| 2024/01/04 | 944 | 956 | 933 | 954 | 974,700 |
| 2023/12/29 | 938 | 940 | 933 | 940 | 579,800 |
| 2023/12/28 | 926 | 931 | 923 | 929 | 333,700 |
| 2023/12/27 | 923 | 927 | 919 | 927 | 802,000 |
| 2023/12/26 | 920 | 920 | 914 | 920 | 778,500 |
| 2023/12/25 | 935 | 936 | 919 | 921 | 771,600 |
| 2023/12/22 | 926 | 932 | 924 | 930 | 548,100 |
| 2023/12/21 | 932 | 937 | 922 | 923 | 789,800 |
| 2023/12/20 | 919 | 931 | 915 | 928 | 1,002,500 |
| 2023/12/19 | 903 | 912 | 902 | 908 | 837,000 |
| 2023/12/18 | 911 | 911 | 898 | 907 | 831,000 |
| 2023/12/15 | 911 | 915 | 903 | 913 | 1,013,500 |
| 2023/12/14 | 927 | 929 | 916 | 918 | 753,500 |
| 2023/12/13 | 930 | 935 | 922 | 925 | 761,700 |
| 2023/12/12 | 942 | 945 | 930 | 930 | 938,400 |
| 2023/12/11 | 938 | 942 | 933 | 941 | 1,045,100 |
| 2023/12/08 | 926 | 934 | 923 | 933 | 1,200,800 |
| 2023/12/07 | 937 | 939 | 927 | 929 | 747,200 |
| 2023/12/06 | 930 | 941 | 930 | 937 | 727,700 |
| 2023/12/05 | 934 | 935 | 928 | 928 | 557,500 |
| 2023/12/04 | 934 | 941 | 929 | 935 | 797,100 |
| 2023/12/01 | 938 | 939 | 931 | 935 | 718,300 |
| 2023/11/30 | 941 | 943 | 929 | 936 | 1,202,800 |
| 2023/11/29 | 948 | 950 | 939 | 942 | 590,900 |
| 2023/11/28 | 941 | 950 | 940 | 947 | 632,900 |
| 2023/11/27 | 939 | 942 | 931 | 939 | 744,200 |
| 2023/11/24 | 949 | 949 | 926 | 939 | 1,164,500 |
| 2023/11/22 | 944 | 956 | 941 | 951 | 959,000 |
| 2023/11/21 | 941 | 951 | 939 | 943 | 1,178,100 |
| 2023/11/20 | 940 | 955 | 940 | 947 | 1,566,200 |
| 2023/11/17 | 919 | 939 | 919 | 935 | 1,122,800 |
| 2023/11/16 | 920 | 929 | 919 | 925 | 1,439,100 |
| 2023/11/15 | 938 | 938 | 925 | 927 | 959,600 |
| 2023/11/14 | 922 | 932 | 921 | 929 | 1,262,300 |
| 2023/11/13 | 934 | 938 | 915 | 922 | 1,073,400 |
| 2023/11/10 | 930 | 935 | 923 | 932 | 974,800 |
| 2023/11/09 | 933 | 934 | 924 | 928 | 1,204,400 |
| 2023/11/08 | 937 | 941 | 914 | 925 | 2,116,500 |
| 2023/11/07 | 927 | 939 | 920 | 929 | 1,397,300 |
| 2023/11/06 | 952 | 953 | 923 | 929 | 2,365,400 |
| 2023/11/02 | 1,010 | 1,012 | 930 | 942 | 4,073,100 |
| 2023/11/01 | 1,010 | 1,012 | 999 | 1,001 | 1,453,400 |
| 2023/10/31 | 1,000 | 1,001 | 984 | 997 | 894,700 |
| 2023/10/30 | 992 | 995 | 979 | 987 | 982,700 |
| 2023/10/27 | 997 | 1,003 | 992 | 1,002 | 903,900 |
| 2023/10/26 | 985 | 991 | 982 | 989 | 811,100 |
| 2023/10/25 | 996 | 1,001 | 985 | 986 | 655,300 |
| 2023/10/24 | 990 | 990 | 960 | 983 | 772,400 |
| 2023/10/23 | 996 | 997 | 982 | 982 | 833,300 |
| 2023/10/20 | 985 | 996 | 984 | 993 | 1,021,600 |
| 2023/10/19 | 979 | 986 | 973 | 985 | 664,600 |
| 2023/10/18 | 990 | 995 | 979 | 982 | 838,600 |
| 2023/10/17 | 997 | 1,002 | 982 | 987 | 581,200 |
| 2023/10/16 | 996 | 1,010 | 994 | 995 | 914,500 |
| 2023/10/13 | 1,001 | 1,005 | 990 | 996 | 1,011,400 |
| 2023/10/12 | 1,017 | 1,021 | 1,009 | 1,009 | 819,300 |
| 2023/10/11 | 1,003 | 1,017 | 998 | 1,009 | 756,600 |
| 2023/10/10 | 1,008 | 1,014 | 998 | 1,006 | 757,900 |
| 2023/10/06 | 974 | 1,001 | 965 | 995 | 1,219,900 |
| 2023/10/05 | 970 | 985 | 964 | 985 | 1,349,700 |
| 2023/10/04 | 981 | 984 | 964 | 968 | 1,105,500 |
| 2023/10/03 | 1,010 | 1,012 | 991 | 994 | 756,600 |