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
1990/12/28 697 697 686 687 131,000
1990/12/27 705 705 693 697 196,000
1990/12/26 691 710 691 695 94,000
1990/12/25 730 730 690 690 152,000
1990/12/21 716 730 716 725 210,000
1990/12/20 730 740 720 736 199,000
1990/12/19 743 748 730 730 220,000
1990/12/18 745 755 730 735 331,000
1990/12/17 744 745 731 742 337,000
1990/12/14 730 755 730 744 633,000
1990/12/13 744 745 730 740 244,000
1990/12/12 710 748 709 725 519,000
1990/12/11 705 725 700 725 367,000
1990/12/10 706 729 705 725 376,000
1990/12/07 698 716 687 705 312,000
1990/12/06 653 675 653 665 219,000
1990/12/05 638 663 637 652 363,000
1990/12/04 650 660 641 647 604,000
1990/12/03 686 687 656 657 169,000
1990/11/30 649 658 636 646 335,000
1990/11/29 655 664 645 658 394,000
1990/11/28 690 694 649 665 156,000
1990/11/27 702 702 694 694 94,000
1990/11/26 727 727 702 702 183,000
1990/11/22 716 721 706 717 154,000
1990/11/21 710 712 690 691 210,000
1990/11/20 715 729 710 712 243,000
1990/11/19 709 715 701 710 181,000
1990/11/16 700 700 683 696 276,000
1990/11/15 725 730 709 710 206,000
1990/11/14 735 735 720 720 281,000
1990/11/13 742 749 732 749 284,000
1990/11/09 715 719 700 702 253,000
1990/11/08 730 735 710 730 228,000
1990/11/07 730 755 730 750 318,000
1990/11/06 780 780 740 740 815,000
1990/11/05 765 781 755 765 1,073,000
1990/11/02 740 753 712 745 776,000
1990/11/01 776 781 720 730 1,388,000
1990/10/31 839 843 776 780 3,414,000
1990/10/30 832 855 810 829 6,435,000
1990/10/29 730 822 730 822 6,246,000
1990/10/26 726 729 710 722 1,988,000
1990/10/25 720 720 680 719 2,129,000
1990/10/24 739 739 720 725 124,000
1990/10/23 750 750 735 745 127,000
1990/10/22 735 745 735 735 192,000
1990/10/19 729 747 722 730 345,000
1990/10/18 720 725 708 709 213,000
1990/10/17 700 730 690 715 620,000
1990/10/16 664 716 657 701 716,000
1990/10/15 649 658 649 655 171,000
1990/10/12 658 658 636 647 235,000
1990/10/11 630 660 630 660 342,000
1990/10/09 650 650 630 630 166,000
1990/10/08 630 649 625 630 118,000
1990/10/05 630 640 620 620 94,000
1990/10/04 630 639 620 630 52,000
1990/10/03 631 640 620 620 54,000
1990/10/02 570 581 569 580 109,000
1990/10/01 623 623 570 570 124,000
1990/09/27 671 680 671 673 39,000
1990/09/26 739 740 700 700 23,000
1990/09/25 760 760 740 740 23,000
1990/09/21 759 760 740 760 28,000
1990/09/20 730 760 730 760 70,000
1990/09/19 750 750 725 730 90,000
1990/09/18 755 755 750 750 17,000
1990/09/17 755 755 755 755 7,000
1990/09/14 830 830 800 800 39,000
1990/09/13 830 831 829 829 28,000
1990/09/12 810 830 810 830 29,000
1990/09/11 820 820 820 820 1,000
1990/09/10 801 820 801 820 45,000
1990/09/07 760 805 755 800 47,000
1990/09/06 751 752 750 751 35,000
1990/09/05 751 751 750 750 15,000
1990/09/04 790 790 790 790 15,000
1990/09/03 850 860 830 830 29,000
1990/08/31 760 820 760 820 46,000
1990/08/30 731 760 731 760 31,000
1990/08/29 730 730 730 730 47,000
1990/08/28 742 748 730 730 66,000
1990/08/27 690 715 690 710 81,000
1990/08/24 719 730 700 700 41,000
1990/08/23 780 780 750 750 39,000
1990/08/21 810 815 800 800 53,000
1990/08/20 810 820 810 812 32,000
1990/08/17 832 832 810 810 98,000
1990/08/16 840 843 840 840 80,000
1990/08/15 805 840 805 840 39,000
1990/08/14 798 815 798 815 76,000
1990/08/13 845 845 799 799 39,000
1990/08/10 851 855 845 845 32,000
1990/08/09 856 873 851 851 33,000
1990/08/08 824 848 824 846 45,000
1990/08/07 810 825 810 824 36,000
1990/08/06 840 851 840 850 72,000
1990/08/03 940 940 900 900 63,000
1990/08/02 969 980 960 970 60,000
1990/08/01 975 985 970 970 54,000
1990/07/31 965 980 960 975 40,000
1990/07/30 979 980 960 965 18,000
1990/07/27 980 990 980 990 88,000
1990/07/26 1,040 1,040 1,000 1,000 226,000
1990/07/25 1,010 1,050 1,010 1,040 207,000
1990/07/24 1,000 1,030 1,000 1,010 154,000
1990/07/23 1,020 1,030 1,000 1,010 81,000
1990/07/20 1,050 1,070 1,030 1,030 182,000
1990/07/19 1,090 1,110 1,070 1,070 779,000
1990/07/18 1,060 1,090 1,050 1,070 908,000
1990/07/17 1,020 1,070 1,010 1,060 1,313,000
1990/07/16 1,010 1,010 995 1,010 363,000
1990/07/13 985 1,000 972 1,000 313,000
1990/07/12 952 970 950 970 82,000
1990/07/11 952 960 950 950 95,000
1990/07/10 988 988 970 970 142,000
1990/07/09 990 990 982 990 116,000
1990/07/06 994 999 980 980 349,000
1990/07/05 985 1,010 984 990 746,000
1990/07/04 968 970 952 969 301,000
1990/07/03 947 960 935 958 328,000
1990/07/02 932 950 926 947 228,000
1990/06/29 930 940 916 930 370,000
1990/06/28 886 900 886 900 81,000
1990/06/27 875 885 875 885 61,000
1990/06/26 856 865 856 865 49,000
1990/06/25 872 884 856 856 129,000
1990/06/22 902 902 892 892 51,000
1990/06/21 917 917 892 892 107,000
1990/06/20 903 904 895 897 89,000
1990/06/19 910 910 900 900 97,000
1990/06/18 950 950 920 920 163,000
1990/06/15 915 952 915 952 413,000
1990/06/14 910 915 900 915 160,000
1990/06/13 900 910 895 895 71,000
1990/06/12 900 905 881 890 103,000
1990/06/11 884 900 884 900 120,000
1990/06/08 870 895 870 878 241,000
1990/06/07 881 891 880 880 179,000
1990/06/06 863 880 860 880 162,000
1990/06/05 880 880 861 861 71,000
1990/06/04 880 890 876 880 129,000
1990/06/01 895 895 880 880 88,000
1990/05/31 872 888 872 888 105,000
1990/05/30 880 890 870 872 60,000
1990/05/29 880 880 865 870 115,000
1990/05/28 890 890 871 880 174,000
1990/05/25 890 909 890 890 86,000
1990/05/24 916 919 900 900 100,000
1990/05/23 912 919 912 919 38,000
1990/05/22 899 900 896 896 86,000
1990/05/21 900 900 899 899 9,000
1990/05/18 926 931 881 890 153,000
1990/05/17 935 935 926 926 77,000
1990/05/16 930 938 925 926 215,000
1990/05/15 886 918 876 918 188,000
1990/05/14 890 893 871 885 114,000
1990/05/11 870 880 870 879 81,000
1990/05/10 860 880 860 880 137,000
1990/05/09 830 850 830 850 188,000
1990/05/08 840 846 830 840 105,000
1990/05/07 815 835 810 835 59,000
1990/05/02 810 815 810 815 38,000
1990/05/01 806 810 805 810 19,000
1990/04/27 795 805 795 805 62,000
1990/04/26 780 800 780 795 39,000
1990/04/25 775 785 775 780 30,000
1990/04/24 780 781 770 770 36,000
1990/04/23 782 782 780 780 36,000
1990/04/20 762 778 762 778 44,000
1990/04/19 760 765 751 751 70,000
1990/04/18 740 750 737 750 17,000
1990/04/17 765 765 745 750 54,000
1990/04/16 774 775 774 775 15,000
1990/04/13 808 808 805 805 10,000
1990/04/12 809 819 805 809 52,000
1990/04/11 798 805 798 805 44,000
1990/04/10 790 800 790 800 75,000
1990/04/09 742 770 742 770 107,000
1990/04/06 700 722 700 712 133,000
1990/04/03 840 840 840 840 16,000
1990/04/02 850 850 850 850 19,000
1990/03/30 900 900 895 899 46,000
1990/03/29 914 914 900 900 49,000
1990/03/28 911 911 911 911 38,000
1990/03/27 965 979 951 951 82,000
1990/03/26 990 990 970 972 136,000
1990/03/23 950 1,000 950 980 128,000
1990/03/22 970 970 930 930 103,000
1990/03/20 964 980 964 970 37,000
1990/03/19 1,020 1,020 980 980 57,000
1990/03/16 995 1,000 995 1,000 59,000
1990/03/15 981 1,000 981 1,000 59,000
1990/03/14 981 981 980 980 116,000
1990/03/13 998 998 980 981 34,000
1990/03/12 1,010 1,020 1,000 1,000 64,000
1990/03/09 1,050 1,050 1,000 1,000 170,000
1990/03/08 990 1,010 980 1,010 42,000
1990/03/07 1,020 1,020 990 990 118,000
1990/03/06 1,020 1,060 1,020 1,030 67,000
1990/03/05 1,030 1,040 1,030 1,040 65,000
1990/03/02 1,070 1,070 1,000 1,010 107,000
1990/03/01 1,040 1,060 1,030 1,030 62,000
1990/02/28 1,010 1,060 1,010 1,060 104,000
1990/02/27 970 1,000 960 1,000 72,000
1990/02/26 1,020 1,020 930 940 89,000
1990/02/23 1,070 1,080 1,020 1,040 108,000
1990/02/22 1,090 1,090 1,050 1,060 288,000
1990/02/21 1,100 1,100 1,090 1,090 57,000
1990/02/20 1,110 1,110 1,100 1,100 55,000
1990/02/19 1,130 1,140 1,110 1,110 74,000
1990/02/16 1,110 1,110 1,110 1,110 71,000
1990/02/15 1,110 1,130 1,110 1,110 48,000
1990/02/14 1,120 1,120 1,100 1,110 113,000
1990/02/13 1,130 1,140 1,120 1,120 159,000
1990/02/09 1,140 1,140 1,130 1,130 137,000
1990/02/08 1,150 1,170 1,140 1,140 87,000
1990/02/07 1,140 1,160 1,140 1,150 98,000
1990/02/06 1,160 1,170 1,140 1,140 68,000
1990/02/05 1,150 1,170 1,140 1,170 60,000
1990/02/02 1,180 1,180 1,130 1,150 196,000
1990/02/01 1,160 1,180 1,160 1,160 200,000
1990/01/31 1,140 1,170 1,140 1,160 56,000
1990/01/30 1,170 1,170 1,140 1,160 126,000
1990/01/29 1,150 1,160 1,140 1,140 160,000
1990/01/26 1,160 1,160 1,150 1,160 30,000
1990/01/25 1,160 1,160 1,140 1,140 28,000
1990/01/24 1,150 1,190 1,140 1,140 196,000
1990/01/23 1,170 1,170 1,150 1,150 63,000
1990/01/22 1,160 1,180 1,160 1,180 48,000
1990/01/19 1,170 1,170 1,130 1,150 406,000
1990/01/18 1,180 1,180 1,180 1,180 51,000
1990/01/17 1,170 1,190 1,170 1,170 165,000
1990/01/16 1,180 1,180 1,180 1,180 44,000
1990/01/12 1,200 1,200 1,180 1,200 601,000
1990/01/11 1,200 1,200 1,180 1,180 133,000
1990/01/10 1,180 1,200 1,170 1,200 154,000
1990/01/09 1,200 1,200 1,180 1,180 141,000
1990/01/08 1,200 1,210 1,190 1,200 109,000
1990/01/05 1,200 1,200 1,180 1,190 84,000
1990/01/04 1,210 1,210 1,180 1,180 50,000

このページの先頭へ