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
1999/12/30 525 525 521 525 118,000
1999/12/29 531 534 525 525 124,000
1999/12/28 540 540 531 531 166,000
1999/12/27 538 545 536 540 174,000
1999/12/24 560 560 547 547 223,000
1999/12/22 557 562 552 558 253,000
1999/12/21 561 567 557 563 222,000
1999/12/20 570 571 561 565 238,000
1999/12/17 572 576 568 570 385,000
1999/12/16 571 580 565 572 631,000
1999/12/15 570 570 560 561 282,000
1999/12/14 575 575 560 560 396,000
1999/12/13 565 569 560 560 240,000
1999/12/10 565 575 561 565 461,000
1999/12/09 560 571 560 565 224,000
1999/12/08 581 583 563 570 576,000
1999/12/07 580 590 576 580 700,000
1999/12/06 592 594 585 585 174,000
1999/12/03 586 592 581 590 417,000
1999/12/02 594 594 573 576 304,000
1999/12/01 578 600 573 585 795,000
1999/11/30 586 586 573 578 292,000
1999/11/29 578 578 570 576 257,000
1999/11/26 580 588 570 588 396,000
1999/11/25 595 596 581 582 601,000
1999/11/24 587 594 580 585 789,000
1999/11/22 593 593 584 587 537,000
1999/11/19 578 590 572 579 761,000
1999/11/18 552 568 551 568 438,000
1999/11/17 540 570 535 549 807,000
1999/11/16 530 550 530 532 604,000
1999/11/15 552 552 523 527 545,000
1999/11/12 550 564 550 555 539,000
1999/11/11 568 570 558 558 433,000
1999/11/10 560 562 555 562 698,000
1999/11/09 561 571 540 561 1,247,000
1999/11/08 585 588 571 571 335,000
1999/11/05 599 599 588 590 515,000
1999/11/04 595 603 589 589 762,000
1999/11/02 578 581 562 575 364,000
1999/11/01 570 577 566 572 638,000
1999/10/29 588 588 550 550 415,000
1999/10/28 582 588 569 579 330,000
1999/10/27 588 595 584 586 310,000
1999/10/26 600 600 593 593 172,000
1999/10/25 590 605 590 600 888,000
1999/10/22 600 601 590 590 239,000
1999/10/21 602 604 595 597 350,000
1999/10/20 593 597 585 593 829,000
1999/10/19 589 590 578 583 479,000
1999/10/18 595 609 582 582 900,000
1999/10/15 636 638 600 608 667,000
1999/10/14 636 645 625 636 176,000
1999/10/13 655 657 622 636 399,000
1999/10/12 692 692 650 665 230,000
1999/10/08 664 690 664 688 889,000
1999/10/07 640 665 640 654 789,000
1999/10/06 640 641 631 635 419,000
1999/10/05 659 666 641 642 434,000
1999/10/04 673 675 667 669 186,000
1999/10/01 691 691 670 675 328,000
1999/09/30 687 695 667 689 776,000
1999/09/29 691 708 690 707 158,000
1999/09/28 695 710 695 710 121,000
1999/09/27 693 696 690 690 132,000
1999/09/24 694 699 690 692 276,000
1999/09/22 690 714 689 697 368,000
1999/09/21 699 709 699 709 178,000
1999/09/20 708 717 696 710 318,000
1999/09/17 700 710 689 710 305,000
1999/09/16 690 710 688 710 981,000
1999/09/14 691 696 690 694 370,000
1999/09/13 700 706 696 696 500,000
1999/09/10 701 704 690 690 315,000
1999/09/09 699 704 696 696 332,000
1999/09/08 691 700 690 690 582,000
1999/09/07 709 710 691 691 323,000
1999/09/06 720 720 698 698 355,000
1999/09/03 690 699 690 696 79,000
1999/09/02 710 712 680 707 266,000
1999/09/01 709 710 695 707 252,000
1999/08/31 720 720 699 720 288,000
1999/08/30 705 720 702 710 456,000
1999/08/27 680 689 671 689 561,000
1999/08/26 708 725 708 720 347,000
1999/08/25 721 729 705 728 155,000
1999/08/24 722 733 720 725 651,000
1999/08/23 712 729 685 721 805,000
1999/08/20 695 715 693 712 1,565,000
1999/08/19 659 688 659 688 349,000
1999/08/18 684 684 658 659 234,000
1999/08/17 671 684 667 676 526,000
1999/08/16 663 671 663 670 518,000
1999/08/13 643 672 643 670 565,000
1999/08/12 638 645 634 644 180,000
1999/08/11 658 660 640 658 221,000
1999/08/10 649 660 647 660 294,000
1999/08/09 630 650 630 639 201,000
1999/08/06 630 636 619 630 476,000
1999/08/05 629 650 629 631 391,000
1999/08/04 662 671 639 639 807,000
1999/08/03 689 689 674 682 860,000
1999/08/02 650 685 650 680 1,062,000
1999/07/30 654 669 645 660 585,000
1999/07/29 645 655 643 655 243,000
1999/07/28 660 660 629 636 243,000
1999/07/27 657 665 653 655 615,000
1999/07/26 630 640 630 640 117,000
1999/07/23 659 659 635 640 466,000
1999/07/22 680 680 656 660 989,000
1999/07/21 635 664 631 654 467,000
1999/07/19 654 655 630 630 668,000
1999/07/16 610 625 610 614 957,000
1999/07/15 640 640 620 620 552,000
1999/07/14 651 651 645 648 307,000
1999/07/13 643 669 643 655 325,000
1999/07/12 670 670 653 653 173,000
1999/07/09 675 680 664 664 458,000
1999/07/08 690 695 660 675 817,000
1999/07/07 643 685 641 680 809,000
1999/07/06 655 660 640 641 504,000
1999/07/05 670 670 650 650 534,000
1999/07/02 635 680 630 666 1,273,000
1999/07/01 634 635 621 630 475,000
1999/06/30 644 645 621 624 406,000
1999/06/29 645 652 635 635 707,000
1999/06/28 635 645 631 639 603,000
1999/06/25 618 640 618 630 481,000
1999/06/24 653 658 634 638 614,000
1999/06/23 670 680 655 670 1,141,000
1999/06/22 640 674 640 674 1,515,000
1999/06/21 639 648 630 630 1,297,000
1999/06/18 640 655 631 639 2,040,000
1999/06/17 618 637 614 630 1,798,000
1999/06/16 595 605 593 600 1,554,000
1999/06/15 600 600 585 585 568,000
1999/06/14 599 613 575 601 1,684,000
1999/06/11 585 608 585 604 2,817,000
1999/06/10 555 569 553 567 1,837,000
1999/06/09 555 555 545 545 1,009,000
1999/06/08 546 563 545 555 995,000
1999/06/07 540 548 532 542 1,060,000
1999/06/04 540 569 539 555 2,591,000
1999/06/03 536 536 524 528 791,000
1999/06/02 550 550 535 538 636,000
1999/06/01 542 554 532 551 565,000
1999/05/31 533 565 532 543 1,306,000
1999/05/28 563 585 542 543 3,271,000
1999/05/27 518 562 510 556 5,142,000
1999/05/26 503 540 494 494 2,780,000
1999/05/25 436 519 436 513 2,463,000
1999/05/24 461 467 436 439 470,000
1999/05/21 462 464 445 445 574,000
1999/05/20 461 472 458 461 627,000
1999/05/19 485 488 450 455 481,000
1999/05/18 489 493 481 489 854,000
1999/05/17 477 509 475 501 1,137,000
1999/05/14 452 477 452 463 990,000
1999/05/13 470 470 453 456 572,000
1999/05/12 484 484 460 472 704,000
1999/05/11 506 506 480 481 672,000
1999/05/10 514 524 505 516 512,000
1999/05/07 510 545 501 534 2,474,000
1999/05/06 467 522 463 504 3,624,000
1999/04/30 448 450 430 442 1,566,000
1999/04/28 420 453 420 445 2,582,000
1999/04/27 404 420 404 410 1,061,000
1999/04/26 398 415 391 400 677,000
1999/04/23 381 416 380 391 1,407,000
1999/04/22 397 400 370 376 942,000
1999/04/21 400 418 391 397 3,430,000
1999/04/20 384 430 376 390 6,951,000
1999/04/19 370 382 364 364 2,196,000
1999/04/16 326 375 326 360 3,745,000
1999/04/15 330 330 317 322 1,414,000
1999/04/14 293 330 288 329 2,102,000
1999/04/13 287 288 285 288 444,000
1999/04/12 287 289 280 282 525,000
1999/04/09 286 294 283 283 1,279,000
1999/04/08 282 285 280 283 806,000
1999/04/07 271 275 268 272 320,000
1999/04/06 270 275 268 275 407,000
1999/04/05 275 276 266 268 460,000
1999/04/02 285 285 274 278 364,000
1999/04/01 287 287 270 280 521,000
1999/03/31 290 290 285 287 445,000
1999/03/30 277 286 276 285 1,160,000
1999/03/29 278 278 270 272 118,000
1999/03/26 280 280 269 270 191,000
1999/03/25 268 280 268 278 361,000
1999/03/24 264 264 258 258 141,000
1999/03/23 276 279 264 264 477,000
1999/03/19 263 273 263 271 377,000
1999/03/18 266 270 260 261 286,000
1999/03/17 260 267 257 265 411,000
1999/03/16 257 262 256 260 224,000
1999/03/15 257 260 257 260 243,000
1999/03/12 262 262 254 257 374,000
1999/03/11 255 259 252 255 120,000
1999/03/10 251 257 251 255 162,000
1999/03/09 250 254 246 251 126,000
1999/03/08 250 254 246 248 153,000
1999/03/05 244 245 242 244 346,000
1999/03/04 245 247 242 244 123,000
1999/03/03 247 249 245 247 214,000
1999/03/02 250 250 247 247 153,000
1999/03/01 256 258 250 250 85,000
1999/02/26 255 260 253 259 118,000
1999/02/25 261 265 258 258 204,000
1999/02/24 258 270 255 260 372,000
1999/02/23 250 259 250 252 234,000
1999/02/22 253 255 248 250 142,000
1999/02/19 260 260 252 252 291,000
1999/02/18 257 260 252 260 396,000
1999/02/17 260 260 255 255 53,000
1999/02/16 255 261 255 260 133,000
1999/02/15 255 259 251 254 114,000
1999/02/12 250 253 250 251 57,000
1999/02/10 250 250 248 248 101,000
1999/02/09 253 253 246 246 75,000
1999/02/08 253 264 247 253 63,000
1999/02/05 246 247 243 244 106,000
1999/02/04 250 253 245 248 125,000
1999/02/03 256 256 252 253 79,000
1999/02/02 264 264 258 259 79,000
1999/02/01 265 266 262 264 56,000
1999/01/29 265 269 265 267 103,000
1999/01/28 269 270 265 265 71,000
1999/01/27 272 272 269 269 42,000
1999/01/26 265 272 265 271 96,000
1999/01/25 266 270 266 270 36,000
1999/01/22 275 279 271 271 104,000
1999/01/21 273 274 268 271 95,000
1999/01/20 274 275 266 275 81,000
1999/01/19 270 274 268 270 112,000
1999/01/18 265 270 263 265 233,000
1999/01/14 259 264 259 263 496,000
1999/01/13 255 260 255 259 135,000
1999/01/12 264 264 260 260 156,000
1999/01/11 266 268 265 266 183,000
1999/01/08 273 274 265 267 163,000
1999/01/07 275 277 271 274 142,000
1999/01/06 265 269 261 269 50,000
1999/01/05 266 266 257 261 97,000
1999/01/04 279 279 266 267 38,000

このページの先頭へ