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
2014/12/30 499 500 495 497 422,000
2014/12/29 500 501 493 497 742,000
2014/12/26 494 500 492 500 832,000
2014/12/25 493 495 490 494 688,000
2014/12/24 498 499 493 495 1,335,000
2014/12/22 489 497 486 497 1,180,000
2014/12/19 484 488 482 488 1,212,000
2014/12/18 481 484 474 477 1,028,000
2014/12/17 463 477 459 474 1,870,000
2014/12/16 464 466 458 462 1,562,000
2014/12/15 465 470 460 467 1,617,000
2014/12/12 472 475 469 469 1,181,000
2014/12/11 479 481 472 474 1,513,000
2014/12/10 482 489 479 479 1,263,000
2014/12/09 486 492 485 490 1,487,000
2014/12/08 487 487 476 486 1,027,000
2014/12/05 485 486 480 483 823,000
2014/12/04 483 489 482 484 1,313,000
2014/12/03 489 491 481 482 1,163,000
2014/12/02 490 490 484 488 1,165,000
2014/12/01 480 491 478 486 1,533,000
2014/11/28 479 483 476 478 886,000
2014/11/27 489 489 478 479 1,850,000
2014/11/26 477 494 477 487 1,916,000
2014/11/25 492 493 487 493 1,462,000
2014/11/21 488 491 479 490 1,285,000
2014/11/20 485 489 478 484 982,000
2014/11/19 491 492 484 484 834,000
2014/11/18 482 491 482 491 710,000
2014/11/17 489 489 479 481 1,212,000
2014/11/14 492 497 487 496 1,235,000
2014/11/13 479 487 479 487 1,093,000
2014/11/12 482 491 480 482 1,698,000
2014/11/11 473 478 468 476 843,000
2014/11/10 468 474 463 473 1,313,000
2014/11/07 462 470 460 469 1,429,000
2014/11/06 483 486 466 467 1,308,000
2014/11/05 478 488 477 485 1,502,000
2014/11/04 495 505 477 478 2,519,000
2014/10/31 472 484 468 483 1,565,000
2014/10/30 468 469 463 466 1,358,000
2014/10/29 457 466 457 464 1,643,000
2014/10/28 463 464 457 457 1,916,000
2014/10/27 463 474 460 467 1,129,000
2014/10/24 463 466 455 460 1,297,000
2014/10/23 454 466 451 459 1,055,000
2014/10/22 454 459 452 458 798,000
2014/10/21 463 464 446 448 1,220,000
2014/10/20 458 463 456 463 972,000
2014/10/17 454 460 444 446 1,458,000
2014/10/16 454 457 450 452 1,339,000
2014/10/15 455 462 455 459 821,000
2014/10/14 460 466 455 455 1,405,000
2014/10/10 468 476 466 468 1,066,000
2014/10/09 482 482 473 476 1,122,000
2014/10/08 481 482 473 480 1,602,000
2014/10/07 491 496 490 492 891,000
2014/10/06 489 499 484 493 1,344,000
2014/10/03 478 483 466 481 2,547,000
2014/10/02 485 489 481 484 1,332,000
2014/10/01 496 496 485 487 1,199,000
2014/09/30 503 503 487 493 1,561,000
2014/09/29 502 507 498 500 913,000
2014/09/26 500 508 498 503 1,475,000
2014/09/25 509 509 502 506 1,180,000
2014/09/24 511 516 505 508 1,336,000
2014/09/22 507 516 507 510 892,000
2014/09/19 505 509 504 507 910,000
2014/09/18 501 506 500 503 725,000
2014/09/17 512 512 500 500 855,000
2014/09/16 513 513 505 511 859,000
2014/09/12 516 517 511 513 1,067,000
2014/09/11 519 519 509 514 1,290,000
2014/09/10 517 520 510 515 2,292,000
2014/09/09 500 519 500 517 2,787,000
2014/09/08 498 510 493 497 1,827,000
2014/09/05 498 499 490 492 919,000
2014/09/04 490 500 487 498 1,394,000
2014/09/03 495 495 487 488 1,465,000
2014/09/02 490 496 489 494 1,877,000
2014/09/01 485 493 482 486 973,000
2014/08/29 485 495 484 489 1,737,000
2014/08/28 478 486 475 482 2,767,000
2014/08/27 468 473 468 472 1,422,000
2014/08/26 465 468 463 465 662,000
2014/08/25 466 469 462 465 967,000
2014/08/22 471 472 465 466 875,000
2014/08/21 474 476 470 473 1,160,000
2014/08/20 479 484 477 480 1,118,000
2014/08/19 479 480 474 478 630,000
2014/08/18 479 482 473 480 892,000
2014/08/15 483 485 477 479 1,246,000
2014/08/14 474 482 473 480 1,971,000
2014/08/13 469 476 468 473 1,716,000
2014/08/12 464 468 463 467 1,196,000
2014/08/11 452 463 449 463 1,088,000
2014/08/08 445 452 443 446 1,785,000
2014/08/07 451 452 444 446 1,734,000
2014/08/06 457 457 450 451 1,074,000
2014/08/05 469 469 455 456 1,913,000
2014/08/04 465 471 461 467 1,464,000
2014/08/01 472 474 465 467 1,754,000
2014/07/31 473 479 472 474 1,332,000
2014/07/30 477 477 471 473 501,000
2014/07/29 472 476 471 474 1,151,000
2014/07/28 465 478 465 475 1,436,000
2014/07/25 466 469 463 468 1,547,000
2014/07/24 466 468 462 464 1,028,000
2014/07/23 466 468 463 465 701,000
2014/07/22 467 469 463 463 685,000
2014/07/18 467 467 462 465 840,000
2014/07/17 475 477 468 470 777,000
2014/07/16 473 477 472 473 982,000
2014/07/15 471 474 468 473 1,726,000
2014/07/14 469 471 467 470 1,114,000
2014/07/11 463 473 461 472 1,555,000
2014/07/10 475 475 464 465 1,505,000
2014/07/09 476 480 472 474 1,532,000
2014/07/08 487 487 475 475 2,537,000
2014/07/07 499 502 491 491 1,117,000
2014/07/04 491 502 490 499 1,583,000
2014/07/03 491 493 484 489 1,154,000
2014/07/02 494 495 487 490 903,000
2014/07/01 484 489 483 488 1,399,000
2014/06/30 476 491 475 484 1,951,000
2014/06/27 480 481 469 473 1,036,000
2014/06/26 476 482 476 478 997,000
2014/06/25 473 479 471 478 1,497,000
2014/06/24 470 473 466 472 1,169,000
2014/06/23 473 477 469 469 1,168,000
2014/06/20 481 483 470 470 1,804,000
2014/06/19 482 491 480 481 1,823,000
2014/06/18 474 481 473 479 1,010,000
2014/06/17 476 477 470 473 1,079,000
2014/06/16 476 479 470 471 785,000
2014/06/13 476 478 469 475 2,174,000
2014/06/12 477 480 474 475 1,626,000
2014/06/11 470 479 469 478 2,119,000
2014/06/10 471 473 466 468 1,722,000
2014/06/09 478 478 473 473 488,000
2014/06/06 474 477 471 474 1,374,000
2014/06/05 470 476 470 472 1,529,000
2014/06/04 485 486 468 472 2,821,000
2014/06/03 498 498 486 489 1,886,000
2014/06/02 489 495 487 489 1,370,000
2014/05/30 496 497 482 482 1,942,000
2014/05/29 487 503 487 497 2,427,000
2014/05/28 485 496 481 485 1,782,000
2014/05/27 471 484 471 479 1,076,000
2014/05/26 471 472 465 469 938,000
2014/05/23 471 473 464 467 846,000
2014/05/22 464 474 462 471 934,000
2014/05/21 456 459 448 458 916,000
2014/05/20 468 469 455 458 1,168,000
2014/05/19 467 469 460 460 867,000
2014/05/16 465 468 456 465 1,211,000
2014/05/15 464 473 462 467 1,486,000
2014/05/14 471 482 469 470 2,589,000
2014/05/13 453 475 450 469 2,239,000
2014/05/12 458 461 454 456 1,080,000
2014/05/09 451 457 447 454 1,699,000
2014/05/08 461 468 453 457 1,793,000
2014/05/07 467 469 455 456 1,232,000
2014/05/02 473 474 467 474 1,973,000
2014/05/01 462 473 459 471 2,845,000
2014/04/30 468 469 455 457 3,538,000
2014/04/28 483 485 466 468 3,732,000
2014/04/25 505 505 492 501 2,062,000
2014/04/24 516 521 501 507 1,578,000
2014/04/23 519 526 515 522 900,000
2014/04/22 533 533 512 514 1,053,000
2014/04/21 527 537 527 531 735,000
2014/04/18 522 533 522 527 916,000
2014/04/17 519 529 515 524 782,000
2014/04/16 511 524 509 521 1,158,000
2014/04/15 504 509 497 507 959,000
2014/04/14 496 506 493 498 958,000
2014/04/11 497 501 488 497 1,020,000
2014/04/10 515 519 500 504 971,000
2014/04/09 519 520 502 506 1,215,000
2014/04/08 529 532 522 522 936,000
2014/04/07 528 538 527 532 1,032,000
2014/04/04 536 536 529 534 851,000
2014/04/03 549 551 535 537 1,623,000
2014/04/02 548 552 536 546 2,205,000
2014/04/01 550 551 536 542 1,658,000
2014/03/31 539 556 529 554 1,774,000
2014/03/28 524 539 515 537 1,868,000
2014/03/27 528 536 508 534 2,830,000
2014/03/26 546 546 524 539 2,383,000
2014/03/25 530 546 519 542 2,491,000
2014/03/24 541 552 531 538 1,669,000
2014/03/20 567 568 545 547 1,041,000
2014/03/19 580 580 559 567 921,000
2014/03/18 572 581 562 578 783,000
2014/03/17 555 557 548 556 939,000
2014/03/14 584 585 560 563 1,973,000
2014/03/13 578 599 576 591 1,020,000
2014/03/12 582 583 576 580 874,000
2014/03/11 582 596 582 594 1,060,000
2014/03/10 581 582 570 578 1,477,000
2014/03/07 591 591 583 588 943,000
2014/03/06 587 587 580 586 752,000
2014/03/05 588 595 583 585 617,000
2014/03/04 581 590 576 585 791,000
2014/03/03 585 589 576 585 586,000
2014/02/28 594 595 583 588 641,000
2014/02/27 590 601 585 596 922,000
2014/02/26 594 603 590 597 723,000
2014/02/25 581 600 580 598 1,248,000
2014/02/24 603 604 584 589 1,440,000
2014/02/21 609 610 590 598 3,098,000
2014/02/20 609 622 604 605 1,602,000
2014/02/19 609 613 601 610 1,102,000
2014/02/18 590 609 586 605 1,259,000
2014/02/17 576 591 570 590 920,000
2014/02/14 587 590 571 576 1,328,000
2014/02/13 596 598 587 592 1,459,000
2014/02/12 588 598 582 594 1,435,000
2014/02/10 585 588 576 579 1,290,000
2014/02/07 564 575 564 570 1,220,000
2014/02/06 541 558 541 549 1,172,000
2014/02/05 523 554 517 528 1,701,000
2014/02/04 533 535 512 516 1,383,000
2014/02/03 531 563 531 548 1,237,000
2014/01/31 543 559 536 545 1,370,000
2014/01/30 555 559 546 552 1,313,000
2014/01/29 560 578 560 575 1,241,000
2014/01/28 557 565 557 560 686,000
2014/01/27 561 565 559 559 985,000
2014/01/24 574 592 571 582 1,498,000
2014/01/23 583 586 575 582 1,298,000
2014/01/22 583 589 581 585 1,031,000
2014/01/21 590 595 587 588 857,000
2014/01/20 592 598 586 596 1,102,000
2014/01/17 593 596 584 591 2,175,000
2014/01/16 608 610 596 599 1,222,000
2014/01/15 609 616 602 612 1,063,000
2014/01/14 616 618 602 609 1,071,000
2014/01/10 626 629 620 626 1,208,000
2014/01/09 629 632 617 627 1,470,000
2014/01/08 633 641 628 639 1,272,000
2014/01/07 617 633 616 629 1,721,000
2014/01/06 633 637 618 623 1,578,000

このページの先頭へ