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
2004/12/30 459 462 456 460 582,000
2004/12/29 458 459 453 458 538,000
2004/12/28 450 457 450 456 790,000
2004/12/27 446 450 446 450 556,000
2004/12/24 450 452 446 446 772,000
2004/12/22 448 451 446 450 882,000
2004/12/21 453 455 442 445 1,153,000
2004/12/20 457 458 451 453 573,000
2004/12/17 457 460 457 457 381,000
2004/12/16 457 460 455 456 494,000
2004/12/15 456 461 456 457 936,000
2004/12/14 447 455 446 455 682,000
2004/12/13 441 445 441 443 462,000
2004/12/10 440 446 440 443 790,000
2004/12/09 445 446 437 443 1,118,000
2004/12/08 451 451 446 447 622,000
2004/12/07 450 453 450 451 685,000
2004/12/06 459 459 448 449 1,663,000
2004/12/03 460 466 453 456 1,516,000
2004/12/02 464 467 453 459 2,279,000
2004/12/01 475 476 465 468 893,000
2004/11/30 474 477 472 473 873,000
2004/11/29 481 486 478 479 749,000
2004/11/26 489 493 485 486 638,000
2004/11/25 497 497 489 492 875,000
2004/11/24 487 498 484 498 869,000
2004/11/22 492 494 483 490 1,423,000
2004/11/19 497 502 496 501 1,137,000
2004/11/18 497 500 493 495 1,279,000
2004/11/17 491 502 490 496 1,348,000
2004/11/16 487 494 487 490 761,000
2004/11/15 486 489 484 488 384,000
2004/11/12 475 485 475 485 987,000
2004/11/11 466 480 466 475 1,076,000
2004/11/10 465 469 462 467 703,000
2004/11/09 468 472 464 469 712,000
2004/11/08 460 469 457 463 843,000
2004/11/05 463 466 458 459 1,046,000
2004/11/04 474 475 460 464 754,000
2004/11/02 458 470 456 466 587,000
2004/11/01 462 465 453 455 758,000
2004/10/29 468 471 463 471 424,000
2004/10/28 464 468 461 468 430,000
2004/10/27 468 470 456 459 710,000
2004/10/26 469 469 462 465 288,000
2004/10/25 472 475 466 472 608,000
2004/10/22 474 478 470 476 427,000
2004/10/21 476 477 467 470 396,000
2004/10/20 482 482 468 471 891,000
2004/10/19 484 485 477 481 939,000
2004/10/18 483 489 480 484 491,000
2004/10/15 486 487 480 485 1,015,000
2004/10/14 494 494 485 486 892,000
2004/10/13 487 493 486 490 960,000
2004/10/12 490 491 481 482 593,000
2004/10/08 474 491 469 490 1,501,000
2004/10/07 488 491 474 476 1,567,000
2004/10/06 489 489 482 485 1,892,000
2004/10/05 491 498 491 496 1,001,000
2004/10/04 492 496 489 493 1,141,000
2004/10/01 482 487 482 486 842,000
2004/09/30 467 481 465 480 1,201,000
2004/09/29 472 472 460 460 862,000
2004/09/28 460 474 460 465 1,479,000
2004/09/27 480 481 461 464 1,243,000
2004/09/24 481 486 480 483 605,000
2004/09/22 502 502 484 491 1,435,000
2004/09/21 501 503 500 501 626,000
2004/09/17 505 506 498 499 751,000
2004/09/16 503 508 501 503 1,402,000
2004/09/15 508 508 503 505 1,141,000
2004/09/14 507 510 504 507 1,576,000
2004/09/13 505 510 502 503 2,125,000
2004/09/10 507 508 499 503 2,452,000
2004/09/09 527 528 515 517 1,335,000
2004/09/08 534 537 527 527 1,237,000
2004/09/07 543 543 533 538 584,000
2004/09/06 538 544 530 542 721,000
2004/09/03 546 550 536 537 688,000
2004/09/02 553 553 542 548 772,000
2004/09/01 541 553 538 550 803,000
2004/08/31 530 538 530 538 492,000
2004/08/30 537 539 531 536 809,000
2004/08/27 537 545 532 542 996,000
2004/08/26 540 544 538 540 1,955,000
2004/08/25 526 536 525 536 1,100,000
2004/08/24 520 524 520 520 794,000
2004/08/23 510 519 509 516 612,000
2004/08/20 500 508 500 506 936,000
2004/08/19 504 504 499 501 438,000
2004/08/18 500 502 494 499 631,000
2004/08/17 506 509 492 495 1,831,000
2004/08/16 525 527 500 501 1,987,000
2004/08/13 536 536 517 521 1,253,000
2004/08/12 526 543 524 539 1,772,000
2004/08/11 529 529 521 525 865,000
2004/08/10 518 523 514 521 525,000
2004/08/09 513 525 511 521 622,000
2004/08/06 522 524 512 519 627,000
2004/08/05 520 537 520 532 1,137,000
2004/08/04 513 518 507 510 749,000
2004/08/03 520 528 512 515 995,000
2004/08/02 521 525 516 517 497,000
2004/07/30 517 524 512 518 955,000
2004/07/29 528 528 514 524 1,163,000
2004/07/28 527 531 514 530 2,440,000
2004/07/27 535 539 515 518 1,866,000
2004/07/26 555 557 537 540 954,000
2004/07/23 562 568 556 560 773,000
2004/07/22 579 579 557 562 1,020,000
2004/07/21 581 584 577 582 440,000
2004/07/20 564 584 564 581 1,211,000
2004/07/16 564 572 558 572 425,000
2004/07/15 560 564 555 557 780,000
2004/07/14 580 580 545 552 1,728,000
2004/07/13 590 592 579 580 919,000
2004/07/12 585 598 582 588 1,436,000
2004/07/09 573 583 570 579 1,202,000
2004/07/08 564 575 563 565 763,000
2004/07/07 546 560 545 557 471,000
2004/07/06 551 559 551 553 385,000
2004/07/05 560 560 545 548 400,000
2004/07/02 561 563 558 560 385,000
2004/07/01 570 570 561 561 301,000
2004/06/30 560 573 555 570 716,000
2004/06/29 557 560 554 560 343,000
2004/06/28 547 558 547 558 498,000
2004/06/25 553 553 545 549 398,000
2004/06/24 554 554 548 551 445,000
2004/06/23 555 556 550 551 476,000
2004/06/22 551 555 539 552 1,064,000
2004/06/21 545 555 544 548 964,000
2004/06/18 537 547 531 541 969,000
2004/06/17 535 538 528 536 607,000
2004/06/16 528 534 525 530 1,615,000
2004/06/15 531 537 521 522 1,351,000
2004/06/14 548 549 537 542 1,321,000
2004/06/11 545 548 539 543 868,000
2004/06/10 532 545 531 541 817,000
2004/06/09 536 537 531 533 432,000
2004/06/08 539 539 529 534 737,000
2004/06/07 518 534 517 529 1,172,000
2004/06/04 520 520 509 516 486,000
2004/06/03 527 527 515 520 716,000
2004/06/02 525 528 514 518 946,000
2004/06/01 515 534 513 528 2,361,000
2004/05/31 500 516 498 513 1,814,000
2004/05/28 492 498 488 497 447,000
2004/05/27 488 490 482 484 378,000
2004/05/26 494 496 482 491 936,000
2004/05/25 482 485 475 482 957,000
2004/05/24 486 500 485 492 2,040,000
2004/05/21 443 482 440 474 1,623,000
2004/05/20 427 441 427 434 378,000
2004/05/19 435 435 426 432 205,000
2004/05/18 418 430 418 425 497,000
2004/05/17 432 441 418 418 397,000
2004/05/14 428 442 428 434 352,000
2004/05/13 444 445 428 428 266,000
2004/05/12 440 443 429 443 488,000
2004/05/11 415 426 415 422 676,000
2004/05/10 445 445 410 424 752,000
2004/05/07 444 458 435 450 612,000
2004/05/06 463 465 451 454 342,000
2004/04/30 480 484 457 461 869,000
2004/04/28 482 486 481 484 400,000
2004/04/27 484 488 479 488 634,000
2004/04/26 483 486 481 481 334,000
2004/04/23 488 488 479 483 1,544,000
2004/04/22 479 488 474 485 1,649,000
2004/04/21 468 473 466 471 606,000
2004/04/20 471 474 467 468 1,010,000
2004/04/19 460 472 460 471 861,000
2004/04/16 462 469 460 460 674,000
2004/04/15 469 471 460 464 753,000
2004/04/14 468 472 466 470 598,000
2004/04/13 468 472 466 470 423,000
2004/04/12 464 469 464 467 397,000
2004/04/09 471 471 463 468 614,000
2004/04/08 470 476 460 473 1,230,000
2004/04/07 471 478 471 473 804,000
2004/04/06 481 481 471 475 694,000
2004/04/05 484 485 475 481 581,000
2004/04/02 480 486 474 484 1,535,000
2004/04/01 473 478 467 476 1,252,000
2004/03/31 459 464 456 464 398,000
2004/03/30 475 475 458 460 765,000
2004/03/29 464 475 462 470 1,066,000
2004/03/26 457 457 451 456 533,000
2004/03/25 455 463 452 458 561,000
2004/03/24 446 455 438 450 672,000
2004/03/23 447 450 444 449 264,000
2004/03/22 446 449 443 446 479,000
2004/03/19 446 454 445 451 349,000
2004/03/18 464 464 453 454 795,000
2004/03/17 443 469 441 464 1,437,000
2004/03/16 438 444 438 439 324,000
2004/03/15 439 445 438 439 281,000
2004/03/12 433 441 433 434 509,000
2004/03/11 440 445 440 443 214,000
2004/03/10 441 448 440 445 441,000
2004/03/09 439 448 437 446 851,000
2004/03/08 442 442 433 439 1,369,000
2004/03/05 448 450 438 445 737,000
2004/03/04 440 457 439 453 2,360,000
2004/03/03 430 436 429 433 523,000
2004/03/02 439 439 426 433 529,000
2004/03/01 434 442 432 439 1,033,000
2004/02/27 426 430 424 429 601,000
2004/02/26 423 434 423 425 587,000
2004/02/25 426 427 422 422 142,000
2004/02/24 424 427 420 424 415,000
2004/02/23 419 428 419 426 345,000
2004/02/20 425 425 420 421 347,000
2004/02/19 422 428 417 421 518,000
2004/02/18 425 426 419 424 727,000
2004/02/17 412 425 411 424 1,197,000
2004/02/16 417 419 403 406 1,800,000
2004/02/13 381 400 379 397 1,098,000
2004/02/12 392 395 381 381 530,000
2004/02/10 399 399 391 391 361,000
2004/02/09 400 400 393 394 734,000
2004/02/06 398 401 392 396 786,000
2004/02/05 389 397 387 395 589,000
2004/02/04 398 402 386 396 953,000
2004/02/03 409 411 393 397 1,631,000
2004/02/02 406 410 403 409 391,000
2004/01/30 406 409 405 406 584,000
2004/01/29 412 413 402 405 1,163,000
2004/01/28 426 428 420 422 784,000
2004/01/27 438 438 431 431 722,000
2004/01/26 436 437 435 436 930,000
2004/01/23 432 442 430 440 914,000
2004/01/22 430 435 429 431 565,000
2004/01/21 434 436 427 429 786,000
2004/01/20 423 433 421 433 697,000
2004/01/19 431 433 422 424 1,096,000
2004/01/16 433 437 430 435 368,000
2004/01/15 438 439 430 432 1,020,000
2004/01/14 445 447 435 440 592,000
2004/01/13 447 450 433 443 1,118,000
2004/01/09 455 455 442 445 1,064,000
2004/01/08 445 460 444 455 3,384,000
2004/01/07 422 449 421 445 2,086,000
2004/01/06 418 430 418 427 1,668,000
2004/01/05 417 417 414 415 206,000

このページの先頭へ