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
1989/12/29 1,230 1,230 1,190 1,190 112,000
1989/12/28 1,200 1,230 1,170 1,230 238,000
1989/12/27 1,180 1,200 1,170 1,200 156,000
1989/12/26 1,180 1,200 1,170 1,200 96,000
1989/12/25 1,210 1,210 1,170 1,180 85,000
1989/12/22 1,210 1,210 1,170 1,170 133,000
1989/12/21 1,200 1,200 1,170 1,170 352,000
1989/12/20 1,200 1,220 1,190 1,200 317,000
1989/12/19 1,220 1,220 1,200 1,200 192,000
1989/12/18 1,220 1,230 1,190 1,230 413,000
1989/12/15 1,190 1,220 1,190 1,220 382,000
1989/12/14 1,210 1,220 1,190 1,200 303,000
1989/12/13 1,200 1,210 1,190 1,210 166,000
1989/12/12 1,230 1,230 1,210 1,220 191,000
1989/12/11 1,210 1,230 1,210 1,220 175,000
1989/12/08 1,230 1,230 1,200 1,200 379,000
1989/12/07 1,230 1,230 1,190 1,230 539,000
1989/12/06 1,240 1,270 1,210 1,230 2,468,000
1989/12/05 1,220 1,240 1,200 1,240 1,519,000
1989/12/04 1,190 1,210 1,190 1,210 293,000
1989/12/01 1,210 1,210 1,190 1,200 303,000
1989/11/30 1,220 1,220 1,180 1,210 777,000
1989/11/29 1,230 1,240 1,210 1,220 1,669,000
1989/11/28 1,160 1,240 1,150 1,210 1,678,000
1989/11/27 1,180 1,180 1,160 1,180 155,000
1989/11/24 1,180 1,180 1,160 1,180 313,000
1989/11/22 1,170 1,190 1,160 1,160 427,000
1989/11/21 1,140 1,160 1,140 1,160 192,000
1989/11/20 1,120 1,160 1,120 1,160 181,000
1989/11/17 1,140 1,140 1,110 1,130 69,000
1989/11/16 1,120 1,130 1,110 1,120 258,000
1989/11/15 1,140 1,160 1,140 1,140 101,000
1989/11/14 1,120 1,160 1,120 1,160 138,000
1989/11/13 1,130 1,130 1,120 1,120 59,000
1989/11/10 1,120 1,120 1,120 1,120 82,000
1989/11/09 1,120 1,150 1,120 1,120 165,000
1989/11/08 1,140 1,140 1,110 1,120 98,000
1989/11/07 1,120 1,120 1,120 1,120 194,000
1989/11/06 1,170 1,170 1,120 1,120 386,000
1989/11/02 1,120 1,150 1,120 1,150 138,000
1989/11/01 1,130 1,150 1,130 1,130 100,000
1989/10/31 1,170 1,170 1,130 1,130 226,000
1989/10/30 1,150 1,160 1,120 1,130 178,000
1989/10/27 1,140 1,150 1,120 1,140 113,000
1989/10/26 1,140 1,160 1,120 1,120 197,000
1989/10/25 1,170 1,190 1,130 1,140 332,000
1989/10/24 1,160 1,190 1,160 1,170 400,000
1989/10/23 1,170 1,180 1,150 1,160 319,000
1989/10/20 1,110 1,160 1,110 1,150 308,000
1989/10/19 1,110 1,120 1,090 1,090 351,000
1989/10/18 1,130 1,130 1,100 1,100 138,000
1989/10/17 1,100 1,130 1,100 1,130 121,000
1989/10/16 1,100 1,130 1,080 1,080 276,000
1989/10/13 1,110 1,140 1,110 1,120 137,000
1989/10/12 1,150 1,160 1,100 1,110 275,000
1989/10/11 1,180 1,180 1,150 1,150 224,000
1989/10/09 1,200 1,200 1,170 1,170 196,000
1989/10/06 1,190 1,190 1,160 1,180 212,000
1989/10/05 1,200 1,220 1,180 1,180 661,000
1989/10/04 1,170 1,200 1,160 1,170 871,000
1989/10/03 1,150 1,150 1,130 1,130 198,000
1989/10/02 1,140 1,140 1,120 1,130 204,000
1989/09/29 1,100 1,110 1,090 1,100 114,000
1989/09/28 1,110 1,120 1,090 1,100 159,000
1989/09/27 1,110 1,120 1,100 1,110 130,000
1989/09/26 1,100 1,130 1,100 1,120 199,000
1989/09/25 1,100 1,120 1,100 1,100 171,000
1989/09/22 1,100 1,110 1,090 1,090 214,000
1989/09/21 1,080 1,110 1,080 1,090 371,000
1989/09/20 1,080 1,090 1,080 1,080 225,000
1989/09/19 1,080 1,090 1,070 1,070 207,000
1989/09/18 1,100 1,100 1,070 1,070 198,000
1989/09/14 1,090 1,090 1,070 1,080 355,000
1989/09/13 1,080 1,100 1,070 1,080 149,000
1989/09/12 1,090 1,110 1,080 1,080 175,000
1989/09/11 1,080 1,100 1,070 1,100 290,000
1989/09/08 1,180 1,190 1,110 1,120 1,855,000
1989/09/07 1,060 1,200 1,050 1,180 3,792,000
1989/09/06 1,090 1,090 1,050 1,060 494,000
1989/09/05 1,080 1,100 1,060 1,080 1,307,000
1989/09/04 1,030 1,100 1,020 1,090 2,322,000
1989/09/01 980 1,010 971 1,010 261,000
1989/08/31 995 995 980 980 216,000
1989/08/30 1,010 1,010 999 999 258,000
1989/08/29 1,010 1,010 1,000 1,010 118,000
1989/08/28 1,020 1,020 1,000 1,020 81,000
1989/08/25 1,020 1,020 1,000 1,020 108,000
1989/08/24 1,030 1,030 1,010 1,020 133,000
1989/08/23 1,030 1,030 1,010 1,020 282,000
1989/08/22 997 1,030 997 1,030 717,000
1989/08/21 1,000 1,000 997 999 205,000
1989/08/18 997 1,000 996 998 89,000
1989/08/17 1,000 1,000 997 997 94,000
1989/08/16 999 999 995 996 172,000
1989/08/15 999 999 996 998 97,000
1989/08/14 999 1,000 996 999 81,000
1989/08/11 1,000 1,010 996 1,000 180,000
1989/08/10 1,010 1,010 998 1,000 234,000
1989/08/09 1,000 1,000 996 1,000 339,000
1989/08/08 995 1,010 990 995 478,000
1989/08/07 990 995 985 985 333,000
1989/08/04 980 983 975 975 95,000
1989/08/03 988 989 980 983 159,000
1989/08/02 989 990 985 985 417,000
1989/08/01 980 990 975 985 353,000
1989/07/31 975 981 970 972 321,000
1989/07/28 970 970 964 969 190,000
1989/07/27 960 965 958 961 215,000
1989/07/26 950 960 950 960 165,000
1989/07/25 945 950 940 950 136,000
1989/07/24 940 945 930 945 125,000
1989/07/21 941 945 936 940 60,000
1989/07/20 936 950 936 950 70,000
1989/07/19 931 949 931 936 159,000
1989/07/18 939 941 930 941 87,000
1989/07/17 944 949 940 940 39,000
1989/07/14 936 950 932 944 175,000
1989/07/13 936 943 935 938 116,000
1989/07/12 945 945 935 938 94,000
1989/07/11 939 945 932 937 128,000
1989/07/10 937 940 937 939 40,000
1989/07/07 934 945 931 937 150,000
1989/07/06 935 945 935 937 114,000
1989/07/05 945 948 938 945 276,000
1989/07/04 935 940 935 940 161,000
1989/07/03 921 935 916 935 144,000
1989/06/30 924 930 921 921 90,000
1989/06/29 915 930 915 920 113,000
1989/06/28 930 930 905 905 112,000
1989/06/27 925 940 925 930 32,000
1989/06/26 923 934 923 930 118,000
1989/06/23 935 940 930 936 160,000
1989/06/22 910 940 905 935 151,000
1989/06/21 924 925 915 920 92,000
1989/06/20 935 935 920 921 122,000
1989/06/19 940 940 921 935 51,000
1989/06/16 924 940 922 940 76,000
1989/06/15 947 950 930 944 116,000
1989/06/14 940 950 920 950 84,000
1989/06/13 950 958 936 940 85,000
1989/06/12 960 960 950 950 107,000
1989/06/09 950 963 949 960 359,000
1989/06/08 927 951 927 950 357,000
1989/06/07 934 934 925 925 150,000
1989/06/06 947 947 905 905 128,000
1989/06/05 949 950 945 946 128,000
1989/06/02 950 958 944 949 342,000
1989/06/01 980 980 940 944 521,000
1989/05/31 967 980 966 970 1,724,000
1989/05/30 940 958 937 958 405,000
1989/05/29 945 945 935 937 170,000
1989/05/26 933 936 931 931 120,000
1989/05/25 925 937 916 933 173,000
1989/05/24 899 915 899 915 75,000
1989/05/23 921 921 900 909 110,000
1989/05/22 931 940 920 930 135,000
1989/05/19 940 940 931 931 108,000
1989/05/18 938 940 931 939 211,000
1989/05/17 930 941 930 941 128,000
1989/05/16 946 946 930 930 311,000
1989/05/15 939 940 935 936 98,000
1989/05/12 951 953 936 936 245,000
1989/05/11 940 953 940 953 292,000
1989/05/10 935 956 930 953 322,000
1989/05/09 954 954 922 935 399,000
1989/05/08 960 968 945 949 489,000
1989/05/02 945 960 940 960 948,000
1989/05/01 945 963 941 950 1,068,000
1989/04/28 915 950 915 945 1,616,000
1989/04/27 897 910 890 905 708,000
1989/04/26 883 895 883 887 389,000
1989/04/25 884 884 878 883 235,000
1989/04/24 881 884 875 884 275,000
1989/04/21 873 880 870 878 239,000
1989/04/20 880 883 865 875 216,000
1989/04/19 869 880 869 879 193,000
1989/04/18 874 880 869 869 64,000
1989/04/17 872 880 870 874 112,000
1989/04/14 879 880 870 875 143,000
1989/04/13 881 890 880 885 139,000
1989/04/12 879 879 869 871 197,000
1989/04/11 879 882 866 866 343,000
1989/04/10 855 870 855 869 138,000
1989/04/07 855 861 851 861 108,000
1989/04/06 880 880 848 858 144,000
1989/04/05 879 881 870 875 121,000
1989/04/04 890 900 880 881 324,000
1989/04/03 880 899 870 885 72,000
1989/03/31 870 880 860 880 52,000
1989/03/30 870 880 860 880 59,000
1989/03/29 882 882 879 879 106,000
1989/03/28 0 0 0 0 0
1989/03/28 1 -> 1.05 分割
1989/03/27 844 847 815 815 147,000
1989/03/24 870 871 840 840 152,000
1989/03/23 866 870 865 865 68,000
1989/03/22 895 900 865 865 174,000
1989/03/20 889 895 877 895 106,000
1989/03/17 910 911 890 890 78,000
1989/03/16 905 919 901 905 344,000
1989/03/15 880 900 876 898 169,000
1989/03/14 872 890 872 880 62,000
1989/03/13 900 900 870 870 67,000
1989/03/10 898 900 890 900 99,000
1989/03/09 900 905 898 898 57,000
1989/03/08 909 909 905 907 112,000
1989/03/07 905 910 895 910 181,000
1989/03/06 908 910 900 905 175,000
1989/03/03 900 910 895 898 115,000
1989/03/02 909 909 893 900 47,000
1989/03/01 910 919 895 900 286,000
1989/02/28 925 930 906 909 279,000
1989/02/27 903 924 900 920 276,000
1989/02/23 890 920 890 905 325,000
1989/02/22 894 899 885 885 166,000
1989/02/21 914 914 880 885 190,000
1989/02/20 911 911 899 909 276,000
1989/02/17 910 923 904 905 420,000
1989/02/16 895 916 890 900 486,000
1989/02/15 895 903 890 900 261,000
1989/02/14 895 898 865 865 132,000
1989/02/13 900 900 890 895 181,000
1989/02/10 906 913 901 903 316,000
1989/02/09 909 930 905 906 887,000
1989/02/08 895 910 895 902 585,000
1989/02/07 905 905 890 893 216,000
1989/02/06 915 916 900 900 600,000
1989/02/03 890 910 885 905 1,321,000
1989/02/02 874 880 860 879 444,000
1989/02/01 879 879 864 865 320,000
1989/01/31 875 875 865 869 264,000
1989/01/30 880 880 870 875 375,000
1989/01/28 869 873 859 872 332,000
1989/01/27 870 870 860 870 706,000
1989/01/26 830 845 827 840 318,000
1989/01/25 828 828 821 825 126,000
1989/01/24 832 833 816 816 156,000
1989/01/23 830 834 830 831 79,000
1989/01/20 825 829 820 828 83,000
1989/01/19 834 834 825 829 80,000
1989/01/18 830 833 818 818 255,000
1989/01/17 816 825 815 816 135,000
1989/01/13 820 830 814 815 101,000
1989/01/12 838 840 816 816 182,000
1989/01/11 806 832 804 832 157,000
1989/01/10 830 830 800 804 176,000
1989/01/09 849 850 820 830 284,000
1989/01/06 842 849 835 835 110,000
1989/01/05 839 850 830 830 143,000
1989/01/04 839 840 833 839 39,000

このページの先頭へ