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 |
---|---|---|---|---|---|
2013/12/30 | 643 | 644 | 629 | 633 | 1,796,000 |
2013/12/27 | 631 | 651 | 630 | 650 | 1,987,000 |
2013/12/26 | 608 | 627 | 605 | 622 | 1,035,000 |
2013/12/25 | 606 | 611 | 601 | 606 | 1,150,000 |
2013/12/24 | 599 | 609 | 599 | 606 | 974,000 |
2013/12/20 | 595 | 600 | 592 | 600 | 915,000 |
2013/12/19 | 597 | 600 | 590 | 594 | 1,048,000 |
2013/12/18 | 586 | 601 | 585 | 599 | 1,787,000 |
2013/12/17 | 575 | 587 | 574 | 585 | 1,420,000 |
2013/12/16 | 570 | 574 | 565 | 568 | 1,556,000 |
2013/12/13 | 571 | 579 | 568 | 571 | 2,025,000 |
2013/12/12 | 567 | 575 | 563 | 573 | 1,404,000 |
2013/12/11 | 570 | 579 | 566 | 572 | 2,773,000 |
2013/12/10 | 550 | 554 | 543 | 547 | 697,000 |
2013/12/09 | 545 | 554 | 545 | 548 | 725,000 |
2013/12/06 | 538 | 542 | 530 | 535 | 1,143,000 |
2013/12/05 | 534 | 542 | 533 | 537 | 1,367,000 |
2013/12/04 | 550 | 557 | 544 | 552 | 908,000 |
2013/12/03 | 563 | 563 | 554 | 558 | 765,000 |
2013/12/02 | 550 | 556 | 548 | 550 | 514,000 |
2013/11/29 | 547 | 558 | 547 | 551 | 919,000 |
2013/11/28 | 554 | 557 | 547 | 554 | 724,000 |
2013/11/27 | 547 | 551 | 539 | 543 | 1,004,000 |
2013/11/26 | 559 | 562 | 546 | 552 | 1,455,000 |
2013/11/25 | 565 | 570 | 561 | 566 | 816,000 |
2013/11/22 | 551 | 566 | 550 | 561 | 1,477,000 |
2013/11/21 | 549 | 570 | 546 | 552 | 2,582,000 |
2013/11/20 | 541 | 550 | 538 | 549 | 1,326,000 |
2013/11/19 | 534 | 542 | 531 | 538 | 970,000 |
2013/11/18 | 539 | 542 | 531 | 534 | 1,090,000 |
2013/11/15 | 520 | 536 | 519 | 533 | 1,865,000 |
2013/11/14 | 511 | 518 | 509 | 513 | 672,000 |
2013/11/13 | 502 | 510 | 502 | 509 | 642,000 |
2013/11/12 | 494 | 503 | 492 | 502 | 441,000 |
2013/11/11 | 493 | 497 | 487 | 494 | 936,000 |
2013/11/08 | 485 | 495 | 480 | 491 | 983,000 |
2013/11/07 | 500 | 510 | 488 | 490 | 1,573,000 |
2013/11/06 | 508 | 528 | 508 | 512 | 1,478,000 |
2013/11/05 | 532 | 533 | 494 | 504 | 1,514,000 |
2013/11/01 | 531 | 536 | 515 | 523 | 995,000 |
2013/10/31 | 540 | 540 | 522 | 524 | 819,000 |
2013/10/30 | 535 | 541 | 533 | 539 | 589,000 |
2013/10/29 | 528 | 535 | 526 | 530 | 466,000 |
2013/10/28 | 525 | 538 | 525 | 532 | 726,000 |
2013/10/25 | 537 | 537 | 521 | 524 | 776,000 |
2013/10/24 | 527 | 538 | 521 | 536 | 864,000 |
2013/10/23 | 544 | 545 | 531 | 534 | 859,000 |
2013/10/22 | 545 | 548 | 541 | 544 | 411,000 |
2013/10/21 | 537 | 545 | 536 | 545 | 346,000 |
2013/10/18 | 538 | 541 | 524 | 536 | 951,000 |
2013/10/17 | 549 | 549 | 528 | 533 | 1,243,000 |
2013/10/16 | 550 | 555 | 541 | 549 | 708,000 |
2013/10/15 | 541 | 549 | 539 | 546 | 961,000 |
2013/10/11 | 536 | 540 | 530 | 540 | 1,025,000 |
2013/10/10 | 535 | 543 | 524 | 532 | 1,159,000 |
2013/10/09 | 520 | 531 | 519 | 531 | 931,000 |
2013/10/08 | 503 | 512 | 503 | 510 | 466,000 |
2013/10/07 | 517 | 519 | 507 | 509 | 475,000 |
2013/10/04 | 517 | 527 | 513 | 520 | 572,000 |
2013/10/03 | 533 | 535 | 517 | 517 | 787,000 |
2013/10/02 | 545 | 548 | 532 | 533 | 522,000 |
2013/10/01 | 540 | 543 | 524 | 542 | 772,000 |
2013/09/30 | 542 | 543 | 536 | 541 | 696,000 |
2013/09/27 | 560 | 563 | 554 | 557 | 698,000 |
2013/09/26 | 549 | 561 | 543 | 561 | 534,000 |
2013/09/25 | 556 | 558 | 548 | 553 | 605,000 |
2013/09/24 | 548 | 557 | 545 | 556 | 763,000 |
2013/09/20 | 543 | 549 | 542 | 547 | 798,000 |
2013/09/19 | 523 | 542 | 516 | 542 | 865,000 |
2013/09/18 | 514 | 523 | 511 | 513 | 468,000 |
2013/09/17 | 520 | 522 | 508 | 512 | 734,000 |
2013/09/13 | 513 | 524 | 511 | 519 | 772,000 |
2013/09/12 | 510 | 515 | 505 | 515 | 664,000 |
2013/09/11 | 511 | 516 | 508 | 510 | 722,000 |
2013/09/10 | 513 | 518 | 503 | 508 | 984,000 |
2013/09/09 | 499 | 512 | 498 | 512 | 942,000 |
2013/09/06 | 494 | 497 | 487 | 491 | 658,000 |
2013/09/05 | 491 | 495 | 486 | 490 | 1,581,000 |
2013/09/04 | 495 | 497 | 488 | 491 | 1,241,000 |
2013/09/03 | 496 | 505 | 494 | 504 | 551,000 |
2013/09/02 | 487 | 495 | 483 | 493 | 435,000 |
2013/08/30 | 502 | 511 | 485 | 485 | 748,000 |
2013/08/29 | 494 | 498 | 489 | 496 | 775,000 |
2013/08/28 | 502 | 502 | 488 | 494 | 798,000 |
2013/08/27 | 506 | 517 | 505 | 510 | 316,000 |
2013/08/26 | 512 | 515 | 504 | 505 | 469,000 |
2013/08/23 | 517 | 521 | 510 | 512 | 520,000 |
2013/08/22 | 509 | 516 | 506 | 510 | 531,000 |
2013/08/21 | 520 | 524 | 508 | 513 | 843,000 |
2013/08/20 | 536 | 536 | 518 | 519 | 613,000 |
2013/08/19 | 524 | 538 | 521 | 536 | 603,000 |
2013/08/16 | 532 | 533 | 521 | 525 | 875,000 |
2013/08/15 | 549 | 549 | 537 | 538 | 697,000 |
2013/08/14 | 552 | 554 | 540 | 551 | 1,170,000 |
2013/08/13 | 530 | 552 | 529 | 552 | 972,000 |
2013/08/12 | 524 | 527 | 514 | 526 | 668,000 |
2013/08/09 | 512 | 522 | 508 | 518 | 833,000 |
2013/08/08 | 519 | 525 | 508 | 512 | 568,000 |
2013/08/07 | 525 | 527 | 516 | 518 | 966,000 |
2013/08/06 | 523 | 527 | 517 | 526 | 568,000 |
2013/08/05 | 522 | 525 | 511 | 521 | 628,000 |
2013/08/02 | 513 | 523 | 505 | 523 | 855,000 |
2013/08/01 | 498 | 502 | 488 | 495 | 722,000 |
2013/07/31 | 492 | 499 | 480 | 497 | 893,000 |
2013/07/30 | 476 | 492 | 475 | 491 | 722,000 |
2013/07/29 | 489 | 489 | 474 | 478 | 685,000 |
2013/07/26 | 512 | 512 | 493 | 495 | 918,000 |
2013/07/25 | 522 | 525 | 513 | 514 | 405,000 |
2013/07/24 | 524 | 525 | 516 | 520 | 1,134,000 |
2013/07/23 | 513 | 526 | 513 | 524 | 1,277,000 |
2013/07/22 | 524 | 526 | 503 | 513 | 2,304,000 |
2013/07/19 | 551 | 562 | 542 | 543 | 1,370,000 |
2013/07/18 | 531 | 550 | 529 | 549 | 1,615,000 |
2013/07/17 | 511 | 528 | 511 | 522 | 534,000 |
2013/07/16 | 506 | 518 | 506 | 512 | 807,000 |
2013/07/12 | 494 | 507 | 493 | 498 | 606,000 |
2013/07/11 | 502 | 502 | 486 | 491 | 787,000 |
2013/07/10 | 501 | 508 | 497 | 500 | 670,000 |
2013/07/09 | 503 | 506 | 497 | 499 | 480,000 |
2013/07/08 | 510 | 512 | 500 | 500 | 361,000 |
2013/07/05 | 499 | 506 | 499 | 504 | 528,000 |
2013/07/04 | 502 | 502 | 490 | 492 | 429,000 |
2013/07/03 | 506 | 507 | 498 | 501 | 602,000 |
2013/07/02 | 495 | 501 | 491 | 498 | 516,000 |
2013/07/01 | 483 | 493 | 479 | 489 | 987,000 |
2013/06/28 | 458 | 478 | 455 | 477 | 969,000 |
2013/06/27 | 449 | 455 | 444 | 454 | 1,327,000 |
2013/06/26 | 455 | 458 | 440 | 447 | 1,027,000 |
2013/06/25 | 466 | 468 | 441 | 450 | 1,682,000 |
2013/06/24 | 480 | 482 | 460 | 466 | 891,000 |
2013/06/21 | 455 | 476 | 454 | 476 | 1,051,000 |
2013/06/20 | 466 | 473 | 458 | 461 | 781,000 |
2013/06/19 | 464 | 473 | 460 | 466 | 816,000 |
2013/06/18 | 474 | 479 | 454 | 456 | 1,156,000 |
2013/06/17 | 463 | 479 | 462 | 473 | 857,000 |
2013/06/14 | 473 | 477 | 464 | 467 | 1,119,000 |
2013/06/13 | 465 | 467 | 450 | 452 | 1,028,000 |
2013/06/12 | 471 | 477 | 464 | 470 | 823,000 |
2013/06/11 | 467 | 493 | 467 | 479 | 2,142,000 |
2013/06/10 | 463 | 472 | 455 | 461 | 1,689,000 |
2013/06/07 | 470 | 472 | 447 | 455 | 1,597,000 |
2013/06/06 | 471 | 484 | 468 | 469 | 833,000 |
2013/06/05 | 493 | 498 | 475 | 475 | 1,127,000 |
2013/06/04 | 489 | 494 | 481 | 493 | 733,000 |
2013/06/03 | 492 | 502 | 483 | 491 | 1,142,000 |
2013/05/31 | 512 | 518 | 502 | 506 | 721,000 |
2013/05/30 | 518 | 521 | 497 | 502 | 907,000 |
2013/05/29 | 530 | 539 | 527 | 532 | 735,000 |
2013/05/28 | 525 | 539 | 515 | 527 | 1,083,000 |
2013/05/27 | 538 | 550 | 530 | 530 | 823,000 |
2013/05/24 | 562 | 570 | 545 | 559 | 1,275,000 |
2013/05/23 | 588 | 603 | 558 | 559 | 1,589,000 |
2013/05/22 | 575 | 595 | 575 | 588 | 1,064,000 |
2013/05/21 | 554 | 574 | 554 | 573 | 747,000 |
2013/05/20 | 550 | 560 | 549 | 554 | 673,000 |
2013/05/17 | 546 | 552 | 545 | 548 | 744,000 |
2013/05/16 | 565 | 565 | 534 | 546 | 1,207,000 |
2013/05/15 | 552 | 566 | 547 | 565 | 1,330,000 |
2013/05/14 | 538 | 559 | 536 | 551 | 1,288,000 |
2013/05/13 | 542 | 545 | 530 | 532 | 1,071,000 |
2013/05/10 | 514 | 553 | 514 | 547 | 2,946,000 |
2013/05/09 | 493 | 515 | 487 | 496 | 1,788,000 |
2013/05/08 | 490 | 495 | 485 | 485 | 860,000 |
2013/05/07 | 476 | 493 | 476 | 489 | 1,244,000 |
2013/05/02 | 479 | 479 | 470 | 472 | 506,000 |
2013/05/01 | 474 | 482 | 472 | 481 | 969,000 |
2013/04/30 | 479 | 488 | 469 | 471 | 1,140,000 |
2013/04/26 | 479 | 482 | 469 | 472 | 1,035,000 |
2013/04/25 | 476 | 483 | 476 | 479 | 1,228,000 |
2013/04/24 | 466 | 475 | 461 | 475 | 1,099,000 |
2013/04/23 | 462 | 465 | 458 | 464 | 605,000 |
2013/04/22 | 462 | 466 | 459 | 461 | 734,000 |
2013/04/19 | 455 | 456 | 449 | 454 | 581,000 |
2013/04/18 | 459 | 462 | 454 | 454 | 649,000 |
2013/04/17 | 460 | 468 | 458 | 464 | 659,000 |
2013/04/16 | 458 | 469 | 452 | 455 | 1,263,000 |
2013/04/15 | 478 | 478 | 463 | 466 | 955,000 |
2013/04/12 | 470 | 479 | 468 | 478 | 1,068,000 |
2013/04/11 | 478 | 482 | 468 | 470 | 860,000 |
2013/04/10 | 460 | 473 | 460 | 472 | 1,472,000 |
2013/04/09 | 456 | 458 | 450 | 456 | 1,027,000 |
2013/04/08 | 451 | 459 | 447 | 451 | 1,906,000 |
2013/04/05 | 456 | 457 | 439 | 440 | 3,078,000 |
2013/04/04 | 443 | 459 | 438 | 453 | 1,867,000 |
2013/04/03 | 444 | 448 | 438 | 445 | 1,048,000 |
2013/04/02 | 450 | 453 | 443 | 443 | 1,182,000 |
2013/04/01 | 480 | 481 | 448 | 448 | 1,098,000 |
2013/03/29 | 485 | 485 | 471 | 477 | 600,000 |
2013/03/28 | 481 | 485 | 475 | 480 | 500,000 |
2013/03/27 | 485 | 490 | 476 | 480 | 887,000 |
2013/03/26 | 475 | 494 | 474 | 493 | 1,472,000 |
2013/03/25 | 475 | 477 | 471 | 475 | 599,000 |
2013/03/22 | 475 | 480 | 469 | 470 | 891,000 |
2013/03/21 | 488 | 492 | 475 | 476 | 1,602,000 |
2013/03/19 | 480 | 490 | 479 | 483 | 1,318,000 |
2013/03/18 | 469 | 480 | 466 | 475 | 1,488,000 |
2013/03/15 | 455 | 470 | 455 | 470 | 2,330,000 |
2013/03/14 | 446 | 455 | 444 | 454 | 991,000 |
2013/03/13 | 444 | 449 | 443 | 445 | 777,000 |
2013/03/12 | 446 | 453 | 445 | 445 | 1,293,000 |
2013/03/11 | 442 | 455 | 442 | 454 | 1,660,000 |
2013/03/08 | 441 | 442 | 439 | 439 | 1,221,000 |
2013/03/07 | 440 | 443 | 437 | 442 | 1,991,000 |
2013/03/06 | 441 | 443 | 436 | 438 | 1,277,000 |
2013/03/05 | 443 | 448 | 437 | 440 | 2,631,000 |
2013/03/04 | 456 | 460 | 452 | 454 | 762,000 |
2013/03/01 | 447 | 460 | 445 | 456 | 1,028,000 |
2013/02/28 | 447 | 452 | 445 | 451 | 754,000 |
2013/02/27 | 444 | 448 | 440 | 443 | 1,059,000 |
2013/02/26 | 447 | 450 | 440 | 444 | 1,050,000 |
2013/02/25 | 448 | 457 | 448 | 455 | 658,000 |
2013/02/22 | 449 | 452 | 440 | 445 | 1,157,000 |
2013/02/21 | 456 | 464 | 447 | 450 | 959,000 |
2013/02/20 | 447 | 460 | 447 | 460 | 908,000 |
2013/02/19 | 453 | 466 | 452 | 455 | 567,000 |
2013/02/18 | 439 | 462 | 439 | 457 | 944,000 |
2013/02/15 | 450 | 451 | 429 | 438 | 944,000 |
2013/02/14 | 455 | 455 | 446 | 450 | 796,000 |
2013/02/13 | 455 | 461 | 449 | 454 | 925,000 |
2013/02/12 | 451 | 463 | 448 | 456 | 1,171,000 |
2013/02/08 | 452 | 452 | 439 | 443 | 1,381,000 |
2013/02/07 | 447 | 459 | 445 | 453 | 1,536,000 |
2013/02/06 | 455 | 455 | 445 | 447 | 1,198,000 |
2013/02/05 | 447 | 455 | 443 | 448 | 1,100,000 |
2013/02/04 | 464 | 469 | 460 | 461 | 771,000 |
2013/02/01 | 480 | 485 | 451 | 455 | 2,795,000 |
2013/01/31 | 444 | 467 | 444 | 465 | 1,795,000 |
2013/01/30 | 442 | 444 | 438 | 441 | 478,000 |
2013/01/29 | 433 | 447 | 432 | 441 | 497,000 |
2013/01/28 | 447 | 448 | 438 | 441 | 826,000 |
2013/01/25 | 433 | 443 | 432 | 443 | 1,032,000 |
2013/01/24 | 423 | 436 | 421 | 426 | 2,081,000 |
2013/01/23 | 433 | 434 | 427 | 428 | 1,372,000 |
2013/01/22 | 444 | 446 | 433 | 436 | 1,161,000 |
2013/01/21 | 433 | 450 | 426 | 443 | 1,828,000 |
2013/01/18 | 433 | 435 | 427 | 430 | 1,800,000 |
2013/01/17 | 436 | 438 | 420 | 425 | 1,100,000 |
2013/01/16 | 446 | 446 | 432 | 433 | 1,116,000 |
2013/01/15 | 446 | 451 | 442 | 447 | 852,000 |
2013/01/11 | 442 | 451 | 440 | 443 | 1,584,000 |
2013/01/10 | 426 | 447 | 426 | 441 | 1,697,000 |
2013/01/09 | 424 | 431 | 421 | 425 | 1,140,000 |
2013/01/08 | 429 | 437 | 423 | 426 | 1,587,000 |
2013/01/07 | 446 | 446 | 427 | 429 | 1,806,000 |
2013/01/04 | 442 | 448 | 442 | 445 | 1,190,000 |