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
2011/12/30 539 540 535 537 345,000
2011/12/29 539 539 530 535 636,000
2011/12/28 543 546 536 539 453,000
2011/12/27 534 540 533 539 561,000
2011/12/26 544 544 536 537 439,000
2011/12/22 542 548 537 539 575,000
2011/12/21 541 544 538 542 697,000
2011/12/20 549 550 536 538 854,000
2011/12/19 544 552 543 549 562,000
2011/12/16 552 554 547 548 650,000
2011/12/15 564 567 547 551 1,552,000
2011/12/14 566 573 559 559 793,000
2011/12/13 569 569 562 563 938,000
2011/12/12 570 570 563 565 953,000
2011/12/09 561 564 552 557 1,174,000
2011/12/08 554 558 553 556 765,000
2011/12/07 535 554 534 553 1,594,000
2011/12/06 545 548 532 532 902,000
2011/12/05 533 545 533 543 928,000
2011/12/02 540 543 531 532 915,000
2011/12/01 546 548 531 531 995,000
2011/11/30 547 552 543 546 818,000
2011/11/29 536 542 534 540 644,000
2011/11/28 538 540 529 534 1,172,000
2011/11/25 543 545 537 542 786,000
2011/11/24 554 555 541 543 712,000
2011/11/22 558 566 555 564 823,000
2011/11/21 560 572 560 566 665,000
2011/11/18 559 566 556 560 1,087,000
2011/11/17 566 572 558 569 959,000
2011/11/16 571 578 565 570 895,000
2011/11/15 573 584 571 579 1,935,000
2011/11/14 565 577 562 571 1,076,000
2011/11/11 570 574 558 559 1,066,000
2011/11/10 563 577 559 574 1,792,000
2011/11/09 561 570 555 569 962,000
2011/11/08 552 568 552 560 1,306,000
2011/11/07 568 569 556 559 844,000
2011/11/04 570 579 564 570 2,398,000
2011/11/02 549 576 549 563 3,628,000
2011/11/01 519 554 519 547 2,257,000
2011/10/31 532 536 519 520 1,011,000
2011/10/28 542 544 528 528 1,381,000
2011/10/27 534 539 529 537 832,000
2011/10/26 534 542 530 539 673,000
2011/10/25 547 547 527 533 1,273,000
2011/10/24 547 549 544 546 707,000
2011/10/21 558 560 541 546 1,012,000
2011/10/20 562 564 553 557 1,132,000
2011/10/19 554 564 551 561 911,000
2011/10/18 547 554 544 548 828,000
2011/10/17 544 553 540 549 605,000
2011/10/14 544 549 539 543 805,000
2011/10/13 539 555 536 554 1,967,000
2011/10/12 541 551 538 543 2,613,000
2011/10/11 545 546 528 533 2,744,000
2011/10/07 560 561 540 546 2,077,000
2011/10/06 572 577 548 553 1,762,000
2011/10/05 588 588 566 571 2,061,000
2011/10/04 595 596 583 592 1,143,000
2011/10/03 596 600 586 594 805,000
2011/09/30 588 600 586 594 1,228,000
2011/09/29 576 589 559 583 2,502,000
2011/09/28 581 586 571 579 2,601,000
2011/09/27 589 595 575 586 1,694,000
2011/09/26 586 594 583 584 1,791,000
2011/09/22 582 590 578 588 1,314,000
2011/09/21 573 584 571 582 1,032,000
2011/09/20 569 582 567 575 1,957,000
2011/09/16 564 567 555 556 655,000
2011/09/15 551 563 551 563 795,000
2011/09/14 545 557 544 551 974,000
2011/09/13 548 551 545 550 1,144,000
2011/09/12 543 547 541 543 726,000
2011/09/09 549 551 546 549 786,000
2011/09/08 555 555 545 549 1,032,000
2011/09/07 555 555 547 549 1,164,000
2011/09/06 554 564 545 548 2,258,000
2011/09/05 541 552 541 550 1,265,000
2011/09/02 545 552 541 547 1,285,000
2011/09/01 553 554 544 549 1,209,000
2011/08/31 549 560 548 559 2,542,000
2011/08/30 554 559 547 548 2,015,000
2011/08/29 535 555 533 553 2,968,000
2011/08/26 529 547 529 542 4,156,000
2011/08/25 531 532 518 522 1,593,000
2011/08/24 527 537 523 532 2,093,000
2011/08/23 531 533 521 526 2,894,000
2011/08/22 516 532 516 531 2,229,000
2011/08/19 512 522 509 515 2,338,000
2011/08/18 504 523 504 520 2,995,000
2011/08/17 484 498 482 496 830,000
2011/08/16 493 493 485 488 866,000
2011/08/15 496 501 488 494 642,000
2011/08/12 496 497 487 493 834,000
2011/08/11 479 499 479 494 1,200,000
2011/08/10 481 486 480 485 1,349,000
2011/08/09 464 477 458 475 1,861,000
2011/08/08 467 473 463 472 1,171,000
2011/08/05 470 480 462 473 1,280,000
2011/08/04 501 505 489 489 2,040,000
2011/08/03 503 504 500 504 592,000
2011/08/02 512 524 506 509 1,565,000
2011/08/01 507 517 506 515 836,000
2011/07/29 507 509 505 508 707,000
2011/07/28 509 512 506 508 549,000
2011/07/27 514 515 508 510 820,000
2011/07/26 516 518 512 514 597,000
2011/07/25 518 521 513 515 966,000
2011/07/22 521 522 514 518 693,000
2011/07/21 530 533 521 522 426,000
2011/07/20 534 537 531 532 380,000
2011/07/19 532 539 529 532 563,000
2011/07/15 528 538 528 532 672,000
2011/07/14 531 531 527 528 576,000
2011/07/13 525 535 525 531 796,000
2011/07/12 530 534 529 530 636,000
2011/07/11 537 543 536 537 544,000
2011/07/08 548 549 536 545 1,094,000
2011/07/07 550 552 546 548 411,000
2011/07/06 540 557 540 554 1,480,000
2011/07/05 540 543 537 537 431,000
2011/07/04 537 543 537 539 684,000
2011/07/01 533 536 530 534 376,000
2011/06/30 533 534 526 531 764,000
2011/06/29 524 534 523 530 1,128,000
2011/06/28 527 528 519 523 339,000
2011/06/27 518 523 515 522 738,000
2011/06/24 526 529 494 524 1,096,000
2011/06/23 525 532 521 525 762,000
2011/06/22 526 541 518 534 883,000
2011/06/21 509 528 507 527 941,000
2011/06/20 500 511 498 506 667,000
2011/06/17 507 507 499 500 859,000
2011/06/16 508 512 505 507 916,000
2011/06/15 507 514 506 511 1,024,000
2011/06/14 500 511 500 506 583,000
2011/06/13 503 509 503 505 419,000
2011/06/10 504 515 501 510 991,000
2011/06/09 500 504 494 503 792,000
2011/06/08 502 504 494 502 809,000
2011/06/07 502 505 498 500 793,000
2011/06/06 511 514 500 505 1,416,000
2011/06/03 516 519 503 506 941,000
2011/06/02 520 521 511 512 1,307,000
2011/06/01 536 536 524 526 1,282,000
2011/05/31 537 539 534 535 1,494,000
2011/05/30 540 542 534 540 537,000
2011/05/27 533 547 533 545 1,128,000
2011/05/26 535 540 533 539 1,261,000
2011/05/25 525 534 521 529 1,714,000
2011/05/24 521 529 517 524 1,242,000
2011/05/23 505 521 496 519 1,123,000
2011/05/20 509 512 503 505 685,000
2011/05/19 509 509 503 509 487,000
2011/05/18 503 512 500 511 573,000
2011/05/17 505 506 503 504 494,000
2011/05/16 503 509 503 507 552,000
2011/05/13 509 512 503 510 1,165,000
2011/05/12 505 509 501 505 676,000
2011/05/11 502 514 497 506 1,003,000
2011/05/10 496 500 495 500 576,000
2011/05/09 498 506 494 495 507,000
2011/05/06 489 498 487 497 925,000
2011/05/02 484 492 483 491 405,000
2011/04/28 479 485 475 483 680,000
2011/04/27 482 485 478 478 625,000
2011/04/26 485 485 478 480 567,000
2011/04/25 483 486 481 482 489,000
2011/04/22 488 489 481 481 970,000
2011/04/21 490 491 487 490 361,000
2011/04/20 491 493 487 487 610,000
2011/04/19 494 494 488 490 961,000
2011/04/18 496 498 491 495 987,000
2011/04/15 497 500 494 498 970,000
2011/04/14 498 503 493 501 713,000
2011/04/13 497 500 495 498 559,000
2011/04/12 498 501 494 496 833,000
2011/04/11 503 508 497 506 559,000
2011/04/08 503 515 502 509 566,000
2011/04/07 508 514 504 511 561,000
2011/04/06 501 509 498 505 723,000
2011/04/05 514 515 504 509 690,000
2011/04/04 525 526 512 519 1,014,000
2011/04/01 536 540 526 526 961,000
2011/03/31 537 543 531 543 832,000
2011/03/30 510 536 506 534 1,190,000
2011/03/29 510 518 501 516 1,155,000
2011/03/28 521 523 515 518 677,000
2011/03/25 514 525 511 521 969,000
2011/03/24 500 513 498 510 1,247,000
2011/03/23 500 506 496 499 1,234,000
2011/03/22 494 499 478 498 1,182,000
2011/03/18 438 464 438 463 1,359,000
2011/03/17 430 446 421 437 1,102,000
2011/03/16 428 448 420 434 1,752,000
2011/03/15 489 489 414 428 1,223,000
2011/03/14 492 515 489 494 1,151,000
2011/03/11 524 527 522 522 1,018,000
2011/03/10 533 537 527 527 761,000
2011/03/09 538 538 534 536 618,000
2011/03/08 536 539 531 531 630,000
2011/03/07 538 538 532 533 752,000
2011/03/04 535 539 535 537 595,000
2011/03/03 532 535 529 534 421,000
2011/03/02 537 540 531 531 606,000
2011/03/01 539 543 536 542 775,000
2011/02/28 535 538 532 535 558,000
2011/02/25 529 537 525 534 1,349,000
2011/02/24 540 543 527 529 1,828,000
2011/02/23 547 553 543 543 1,907,000
2011/02/22 560 560 549 552 1,538,000
2011/02/21 556 562 553 560 1,802,000
2011/02/18 563 568 560 564 561,000
2011/02/17 559 568 555 565 983,000
2011/02/16 558 563 554 559 604,000
2011/02/15 560 561 555 558 845,000
2011/02/14 557 562 553 562 766,000
2011/02/10 550 553 549 552 490,000
2011/02/09 553 553 546 551 666,000
2011/02/08 557 557 547 549 607,000
2011/02/07 555 563 552 557 1,033,000
2011/02/04 552 557 552 554 1,115,000
2011/02/03 553 558 551 554 709,000
2011/02/02 554 560 551 558 834,000
2011/02/01 546 553 546 552 586,000
2011/01/31 545 553 543 549 647,000
2011/01/28 554 554 547 550 533,000
2011/01/27 555 556 548 554 1,179,000
2011/01/26 552 556 550 554 574,000
2011/01/25 550 554 546 552 442,000
2011/01/24 545 551 541 550 417,000
2011/01/21 549 551 543 547 892,000
2011/01/20 545 554 544 549 1,046,000
2011/01/19 538 541 532 537 1,091,000
2011/01/18 548 548 540 541 947,000
2011/01/17 554 555 546 547 532,000
2011/01/14 559 559 552 555 505,000
2011/01/13 555 560 554 559 639,000
2011/01/12 560 560 553 555 724,000
2011/01/11 558 559 554 557 540,000
2011/01/07 561 564 557 557 585,000
2011/01/06 558 560 555 557 480,000
2011/01/05 556 563 555 558 613,000
2011/01/04 556 560 554 557 601,000

このページの先頭へ