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
2007/12/28 738 740 724 729 666,000
2007/12/27 741 742 731 734 804,000
2007/12/26 747 752 735 747 786,000
2007/12/25 733 744 733 743 600,000
2007/12/21 738 739 718 731 982,000
2007/12/20 739 743 727 728 995,000
2007/12/19 739 761 739 747 1,027,000
2007/12/18 738 742 726 740 1,499,000
2007/12/17 755 761 736 740 2,063,000
2007/12/14 767 770 752 756 2,102,000
2007/12/13 785 787 769 773 1,943,000
2007/12/12 782 789 780 784 1,188,000
2007/12/11 807 808 793 805 1,480,000
2007/12/10 809 815 799 807 2,115,000
2007/12/07 823 823 797 799 2,280,000
2007/12/06 826 833 806 830 1,831,000
2007/12/05 809 836 786 823 3,151,000
2007/12/04 830 831 814 819 1,961,000
2007/12/03 828 836 795 831 3,945,000
2007/11/30 838 839 814 826 4,119,000
2007/11/29 859 864 846 852 3,369,000
2007/11/28 885 885 858 870 4,827,000
2007/11/27 874 927 872 922 7,274,000
2007/11/26 814 883 809 881 5,427,000
2007/11/22 830 850 811 813 3,350,000
2007/11/21 819 833 819 829 2,878,000
2007/11/20 795 820 791 810 4,122,000
2007/11/19 821 828 807 809 1,565,000
2007/11/16 819 835 806 811 2,268,000
2007/11/15 801 822 801 821 1,963,000
2007/11/14 792 806 791 799 2,049,000
2007/11/13 775 794 766 773 2,660,000
2007/11/12 793 793 760 765 3,150,000
2007/11/09 818 818 792 803 2,739,000
2007/11/08 811 827 791 817 3,667,000
2007/11/07 825 828 809 810 3,365,000
2007/11/06 754 783 754 780 1,873,000
2007/11/05 774 776 751 759 2,217,000
2007/11/02 798 801 774 784 3,833,000
2007/11/01 808 809 787 797 4,636,000
2007/10/31 833 835 821 828 4,888,000
2007/10/30 792 797 781 784 1,890,000
2007/10/29 797 803 778 782 1,549,000
2007/10/26 798 812 797 803 2,676,000
2007/10/25 813 813 783 796 3,377,000
2007/10/24 819 831 803 812 3,341,000
2007/10/23 799 833 795 819 5,253,000
2007/10/22 770 778 743 772 3,512,000
2007/10/19 776 781 768 773 3,173,000
2007/10/18 792 792 772 775 2,276,000
2007/10/17 795 800 771 791 4,015,000
2007/10/16 825 836 821 824 1,529,000
2007/10/15 839 839 820 826 1,492,000
2007/10/12 839 858 833 840 2,875,000
2007/10/11 828 829 817 826 4,132,000
2007/10/10 823 853 815 827 8,022,000
2007/10/09 800 800 770 780 2,352,000
2007/10/05 799 812 797 811 2,731,000
2007/10/04 790 797 785 793 1,411,000
2007/10/03 795 803 794 797 1,076,000
2007/10/02 790 799 790 794 1,280,000
2007/10/01 765 787 765 783 1,464,000
2007/09/28 773 776 768 775 977,000
2007/09/27 770 779 768 773 1,585,000
2007/09/26 760 761 752 754 1,236,000
2007/09/25 763 763 748 752 2,266,000
2007/09/21 740 759 739 758 2,928,000
2007/09/20 740 741 726 732 1,803,000
2007/09/19 747 752 731 739 2,010,000
2007/09/18 728 732 709 712 1,483,000
2007/09/14 707 707 698 703 2,041,000
2007/09/13 726 726 707 709 1,325,000
2007/09/12 735 740 722 722 1,833,000
2007/09/11 730 736 717 725 5,659,000
2007/09/10 703 715 695 709 4,646,000
2007/09/07 703 709 694 704 2,877,000
2007/09/06 697 705 689 702 2,832,000
2007/09/05 716 716 695 697 3,590,000
2007/09/04 711 732 709 716 3,156,000
2007/09/03 727 727 703 714 1,510,000
2007/08/31 710 727 705 723 4,773,000
2007/08/30 685 688 666 672 1,027,000
2007/08/29 669 676 663 675 1,429,000
2007/08/28 690 692 676 681 1,476,000
2007/08/27 692 698 689 695 1,845,000
2007/08/24 690 691 675 689 1,814,000
2007/08/23 680 693 675 687 2,393,000
2007/08/22 708 717 662 670 5,045,000
2007/08/21 629 641 624 638 1,485,000
2007/08/20 631 640 617 628 1,868,000
2007/08/17 611 627 604 621 2,774,000
2007/08/16 607 611 600 611 1,697,000
2007/08/15 622 622 605 614 2,051,000
2007/08/14 647 647 622 632 3,062,000
2007/08/13 651 657 601 653 4,579,000
2007/08/10 631 686 623 665 3,546,000
2007/08/09 660 662 625 650 6,298,000
2007/08/08 641 649 610 614 4,516,000
2007/08/07 645 669 644 651 3,113,000
2007/08/06 634 638 626 635 2,099,000
2007/08/03 668 668 625 644 5,133,000
2007/08/02 667 678 660 673 3,218,000
2007/08/01 661 668 655 661 3,155,000
2007/07/31 698 703 649 661 6,775,000
2007/07/30 697 716 690 715 1,981,000
2007/07/27 698 720 685 707 1,604,000
2007/07/26 727 733 722 722 2,035,000
2007/07/25 730 732 718 723 3,528,000
2007/07/24 732 758 729 750 4,076,000
2007/07/23 709 731 704 722 2,300,000
2007/07/20 716 737 711 721 4,106,000
2007/07/19 706 718 692 718 8,160,000
2007/07/18 681 684 653 656 2,071,000
2007/07/17 680 687 676 680 1,428,000
2007/07/13 693 696 674 677 2,747,000
2007/07/12 687 701 683 690 3,027,000
2007/07/11 687 702 684 697 4,496,000
2007/07/10 697 711 690 696 4,831,000
2007/07/09 690 707 680 702 9,052,000
2007/07/06 659 688 652 685 11,235,000
2007/07/05 622 645 620 632 3,965,000
2007/07/04 604 606 601 602 608,000
2007/07/03 606 609 601 603 690,000
2007/07/02 609 612 603 604 693,000
2007/06/29 611 613 606 608 979,000
2007/06/28 603 608 602 606 1,317,000
2007/06/27 600 605 598 604 1,681,000
2007/06/26 602 608 597 600 1,142,000
2007/06/25 612 616 601 602 1,211,000
2007/06/22 620 620 607 611 1,363,000
2007/06/21 612 621 612 619 1,786,000
2007/06/20 605 628 603 620 2,851,000
2007/06/19 603 609 599 601 1,694,000
2007/06/18 607 608 601 603 805,000
2007/06/15 605 606 600 605 735,000
2007/06/14 606 610 594 597 1,637,000
2007/06/13 611 612 601 602 1,231,000
2007/06/12 623 624 610 614 1,404,000
2007/06/11 614 619 611 619 1,091,000
2007/06/08 613 617 609 613 1,960,000
2007/06/07 610 617 606 611 972,000
2007/06/06 615 615 602 610 1,405,000
2007/06/05 617 620 612 620 1,125,000
2007/06/04 616 619 611 615 1,683,000
2007/06/01 623 632 616 623 2,423,000
2007/05/31 616 622 607 613 1,992,000
2007/05/30 619 631 612 626 3,208,000
2007/05/29 606 606 601 604 1,047,000
2007/05/28 620 621 601 604 1,734,000
2007/05/25 620 621 589 620 3,235,000
2007/05/24 639 642 621 627 2,735,000
2007/05/23 640 648 633 638 884,000
2007/05/22 630 632 620 631 682,000
2007/05/21 640 640 623 629 754,000
2007/05/18 623 639 621 639 2,477,000
2007/05/17 616 629 612 619 1,079,000
2007/05/16 634 635 616 622 1,456,000
2007/05/15 641 645 635 635 1,843,000
2007/05/14 680 680 649 651 2,446,000
2007/05/11 645 683 645 681 3,587,000
2007/05/10 650 653 628 644 3,784,000
2007/05/09 649 662 634 654 2,224,000
2007/05/08 653 656 644 648 1,317,000
2007/05/07 678 684 661 664 1,543,000
2007/05/02 655 678 655 674 1,903,000
2007/05/01 652 652 642 648 1,146,000
2007/04/27 647 651 637 643 1,202,000
2007/04/26 650 661 644 657 1,159,000
2007/04/25 651 651 635 646 992,000
2007/04/24 640 652 640 645 755,000
2007/04/23 658 659 640 642 1,022,000
2007/04/20 657 665 654 658 594,000
2007/04/19 661 662 652 652 1,132,000
2007/04/18 657 671 655 670 1,079,000
2007/04/17 669 670 653 657 854,000
2007/04/16 659 673 659 668 1,218,000
2007/04/13 669 672 657 659 1,124,000
2007/04/12 676 681 666 668 1,009,000
2007/04/11 662 676 660 675 2,898,000
2007/04/10 699 699 688 692 895,000
2007/04/09 699 707 699 705 970,000
2007/04/06 702 716 696 698 1,546,000
2007/04/05 688 706 685 702 1,975,000
2007/04/04 702 714 698 702 2,674,000
2007/04/03 667 677 658 673 1,522,000
2007/04/02 679 680 657 657 1,126,000
2007/03/30 680 689 665 669 981,000
2007/03/29 684 684 670 673 1,347,000
2007/03/28 696 696 677 684 1,723,000
2007/03/27 706 715 696 703 992,000
2007/03/26 721 728 713 720 1,195,000
2007/03/23 726 730 716 720 795,000
2007/03/22 720 732 720 726 1,016,000
2007/03/20 718 728 709 713 1,206,000
2007/03/19 708 719 704 717 1,039,000
2007/03/16 713 717 702 707 1,089,000
2007/03/15 719 724 711 711 1,133,000
2007/03/14 711 724 710 716 1,011,000
2007/03/13 742 742 731 731 663,000
2007/03/12 737 744 732 736 727,000
2007/03/09 748 748 732 735 1,176,000
2007/03/08 742 752 729 749 1,449,000
2007/03/07 750 756 732 734 2,085,000
2007/03/06 737 745 724 745 1,646,000
2007/03/05 742 745 733 736 1,902,000
2007/03/02 754 755 740 747 1,209,000
2007/03/01 770 770 750 755 1,978,000
2007/02/28 769 769 742 751 2,522,000
2007/02/27 792 797 777 780 1,622,000
2007/02/26 791 804 787 791 2,206,000
2007/02/23 782 788 778 783 1,706,000
2007/02/22 786 789 779 781 1,818,000
2007/02/21 792 800 791 792 1,427,000
2007/02/20 800 803 787 800 3,064,000
2007/02/19 825 840 811 823 1,334,000
2007/02/16 838 838 823 834 778,000
2007/02/15 814 840 813 838 1,296,000
2007/02/14 813 823 812 813 769,000
2007/02/13 807 822 807 819 1,067,000
2007/02/09 809 811 797 806 999,000
2007/02/08 811 822 809 810 1,010,000
2007/02/07 822 822 803 811 1,633,000
2007/02/06 823 826 817 821 1,575,000
2007/02/05 811 828 798 822 2,245,000
2007/02/02 803 811 796 805 1,379,000
2007/02/01 784 812 784 812 1,814,000
2007/01/31 790 790 768 774 1,183,000
2007/01/30 787 792 777 780 1,408,000
2007/01/29 775 796 770 770 1,977,000
2007/01/26 760 766 752 759 2,130,000
2007/01/25 775 776 758 761 1,733,000
2007/01/24 790 790 781 782 1,227,000
2007/01/23 780 790 773 786 1,778,000
2007/01/22 800 801 781 782 1,940,000
2007/01/19 809 809 797 800 1,331,000
2007/01/18 802 813 802 810 919,000
2007/01/17 800 806 793 802 593,000
2007/01/16 800 800 787 796 581,000
2007/01/15 803 804 792 800 722,000
2007/01/12 804 813 797 803 1,457,000
2007/01/11 791 802 787 799 1,616,000
2007/01/10 794 797 786 790 1,448,000
2007/01/09 770 792 768 788 1,200,000
2007/01/05 768 776 759 769 1,169,000
2007/01/04 767 779 752 778 509,000

このページの先頭へ