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 |
---|---|---|---|---|---|
2016/12/30 | 640 | 640 | 633 | 636 | 958,900 |
2016/12/29 | 641 | 646 | 639 | 640 | 1,717,200 |
2016/12/28 | 642 | 649 | 640 | 643 | 1,476,100 |
2016/12/27 | 648 | 656 | 641 | 647 | 2,487,200 |
2016/12/26 | 667 | 670 | 666 | 668 | 1,062,300 |
2016/12/22 | 656 | 665 | 655 | 664 | 1,208,000 |
2016/12/21 | 666 | 668 | 655 | 656 | 1,413,200 |
2016/12/20 | 659 | 664 | 657 | 659 | 1,420,300 |
2016/12/19 | 645 | 661 | 645 | 659 | 1,556,900 |
2016/12/16 | 650 | 650 | 641 | 645 | 1,295,900 |
2016/12/15 | 652 | 653 | 647 | 647 | 1,469,000 |
2016/12/14 | 662 | 665 | 652 | 653 | 1,639,500 |
2016/12/13 | 649 | 664 | 648 | 662 | 2,374,300 |
2016/12/12 | 650 | 653 | 643 | 650 | 2,194,700 |
2016/12/09 | 636 | 648 | 633 | 645 | 2,467,100 |
2016/12/08 | 639 | 644 | 634 | 636 | 1,750,800 |
2016/12/07 | 622 | 632 | 622 | 629 | 2,263,600 |
2016/12/06 | 630 | 630 | 615 | 617 | 4,123,500 |
2016/12/05 | 642 | 645 | 624 | 632 | 3,385,000 |
2016/12/02 | 653 | 655 | 643 | 652 | 2,532,500 |
2016/12/01 | 676 | 676 | 659 | 663 | 2,901,700 |
2016/11/30 | 680 | 681 | 674 | 677 | 1,067,000 |
2016/11/29 | 675 | 687 | 674 | 678 | 1,537,300 |
2016/11/28 | 677 | 683 | 671 | 682 | 1,200,700 |
2016/11/25 | 683 | 685 | 675 | 680 | 1,157,500 |
2016/11/24 | 684 | 692 | 676 | 683 | 2,634,400 |
2016/11/22 | 655 | 673 | 654 | 671 | 1,627,300 |
2016/11/21 | 665 | 669 | 651 | 654 | 1,506,600 |
2016/11/18 | 667 | 669 | 660 | 665 | 1,645,000 |
2016/11/17 | 652 | 662 | 652 | 657 | 963,300 |
2016/11/16 | 647 | 657 | 639 | 654 | 1,343,700 |
2016/11/15 | 645 | 653 | 639 | 642 | 1,464,700 |
2016/11/14 | 651 | 658 | 642 | 645 | 1,878,200 |
2016/11/11 | 657 | 659 | 639 | 645 | 1,583,800 |
2016/11/10 | 666 | 669 | 652 | 657 | 1,530,000 |
2016/11/09 | 661 | 668 | 637 | 647 | 2,236,000 |
2016/11/08 | 666 | 670 | 649 | 654 | 2,187,500 |
2016/11/07 | 689 | 689 | 663 | 669 | 1,884,700 |
2016/11/04 | 675 | 689 | 671 | 679 | 1,842,900 |
2016/11/02 | 660 | 677 | 641 | 670 | 2,526,700 |
2016/11/01 | 656 | 663 | 649 | 660 | 1,228,800 |
2016/10/31 | 655 | 662 | 652 | 659 | 1,134,000 |
2016/10/28 | 662 | 665 | 652 | 654 | 2,017,600 |
2016/10/27 | 663 | 663 | 657 | 661 | 825,200 |
2016/10/26 | 654 | 663 | 653 | 662 | 1,162,400 |
2016/10/25 | 652 | 657 | 647 | 655 | 1,242,500 |
2016/10/24 | 650 | 657 | 647 | 656 | 913,000 |
2016/10/21 | 657 | 662 | 649 | 654 | 1,335,100 |
2016/10/20 | 658 | 659 | 652 | 659 | 952,900 |
2016/10/19 | 656 | 660 | 654 | 658 | 916,200 |
2016/10/18 | 649 | 664 | 648 | 656 | 1,383,300 |
2016/10/17 | 648 | 651 | 641 | 646 | 988,200 |
2016/10/14 | 645 | 653 | 644 | 648 | 1,280,900 |
2016/10/13 | 644 | 652 | 641 | 648 | 1,428,100 |
2016/10/12 | 643 | 651 | 639 | 639 | 1,357,700 |
2016/10/11 | 649 | 655 | 644 | 648 | 1,006,100 |
2016/10/07 | 638 | 649 | 638 | 645 | 1,285,800 |
2016/10/06 | 638 | 643 | 632 | 640 | 1,343,300 |
2016/10/05 | 638 | 640 | 629 | 631 | 757,600 |
2016/10/04 | 633 | 636 | 624 | 634 | 1,318,400 |
2016/10/03 | 620 | 634 | 618 | 632 | 1,505,400 |
2016/09/30 | 618 | 623 | 613 | 618 | 1,633,000 |
2016/09/29 | 639 | 639 | 624 | 625 | 1,995,000 |
2016/09/28 | 637 | 641 | 634 | 640 | 891,000 |
2016/09/27 | 636 | 648 | 632 | 648 | 916,000 |
2016/09/26 | 649 | 656 | 642 | 642 | 1,266,000 |
2016/09/23 | 637 | 651 | 631 | 650 | 1,312,000 |
2016/09/21 | 630 | 639 | 622 | 638 | 1,304,000 |
2016/09/20 | 622 | 632 | 616 | 625 | 1,214,000 |
2016/09/16 | 625 | 630 | 615 | 619 | 1,010,000 |
2016/09/15 | 613 | 624 | 611 | 620 | 1,064,000 |
2016/09/14 | 610 | 616 | 610 | 612 | 626,000 |
2016/09/13 | 616 | 622 | 610 | 615 | 882,000 |
2016/09/12 | 615 | 622 | 613 | 616 | 930,000 |
2016/09/09 | 633 | 637 | 622 | 623 | 1,319,000 |
2016/09/08 | 632 | 635 | 625 | 631 | 1,212,000 |
2016/09/07 | 630 | 651 | 630 | 632 | 1,953,000 |
2016/09/06 | 610 | 632 | 609 | 630 | 1,363,000 |
2016/09/05 | 607 | 619 | 598 | 617 | 1,685,000 |
2016/09/02 | 615 | 621 | 606 | 608 | 1,635,000 |
2016/09/01 | 619 | 625 | 612 | 615 | 1,628,000 |
2016/08/31 | 623 | 627 | 614 | 615 | 2,347,000 |
2016/08/30 | 627 | 633 | 619 | 620 | 1,894,000 |
2016/08/29 | 655 | 665 | 618 | 623 | 3,498,000 |
2016/08/26 | 640 | 643 | 634 | 634 | 1,257,000 |
2016/08/25 | 631 | 640 | 629 | 640 | 1,423,000 |
2016/08/24 | 628 | 631 | 624 | 629 | 1,259,000 |
2016/08/23 | 624 | 636 | 623 | 632 | 2,344,000 |
2016/08/22 | 610 | 617 | 603 | 615 | 1,098,000 |
2016/08/19 | 620 | 621 | 608 | 610 | 1,185,000 |
2016/08/18 | 605 | 625 | 604 | 621 | 2,433,000 |
2016/08/17 | 602 | 607 | 596 | 602 | 1,297,000 |
2016/08/16 | 610 | 612 | 603 | 607 | 1,318,000 |
2016/08/15 | 632 | 633 | 606 | 607 | 2,074,000 |
2016/08/12 | 636 | 646 | 628 | 641 | 1,481,000 |
2016/08/10 | 622 | 635 | 622 | 627 | 1,526,000 |
2016/08/09 | 607 | 624 | 603 | 622 | 1,534,000 |
2016/08/08 | 614 | 620 | 599 | 605 | 2,228,000 |
2016/08/05 | 608 | 624 | 606 | 613 | 2,356,000 |
2016/08/04 | 665 | 665 | 601 | 607 | 4,460,000 |
2016/08/03 | 644 | 666 | 626 | 656 | 2,626,000 |
2016/08/02 | 687 | 715 | 614 | 643 | 6,576,000 |
2016/08/01 | 666 | 685 | 661 | 685 | 1,951,000 |
2016/07/29 | 676 | 676 | 658 | 674 | 1,560,000 |
2016/07/28 | 683 | 688 | 672 | 672 | 906,000 |
2016/07/27 | 686 | 698 | 676 | 680 | 1,856,000 |
2016/07/26 | 667 | 682 | 661 | 678 | 1,892,000 |
2016/07/25 | 663 | 670 | 646 | 667 | 2,562,000 |
2016/07/22 | 666 | 679 | 663 | 665 | 1,298,000 |
2016/07/21 | 684 | 686 | 672 | 676 | 1,131,000 |
2016/07/20 | 680 | 681 | 667 | 681 | 1,320,000 |
2016/07/19 | 678 | 682 | 666 | 681 | 2,263,000 |
2016/07/15 | 687 | 689 | 661 | 668 | 1,644,000 |
2016/07/14 | 676 | 688 | 676 | 686 | 1,468,000 |
2016/07/13 | 671 | 685 | 658 | 672 | 3,361,000 |
2016/07/12 | 709 | 713 | 673 | 681 | 3,382,000 |
2016/07/11 | 709 | 717 | 701 | 709 | 1,692,000 |
2016/07/08 | 700 | 706 | 692 | 693 | 1,316,000 |
2016/07/07 | 713 | 714 | 695 | 698 | 1,664,000 |
2016/07/06 | 696 | 713 | 694 | 713 | 1,949,000 |
2016/07/05 | 684 | 700 | 678 | 697 | 1,352,000 |
2016/07/04 | 667 | 691 | 664 | 687 | 1,429,000 |
2016/07/01 | 661 | 674 | 657 | 671 | 899,000 |
2016/06/30 | 664 | 668 | 656 | 662 | 1,312,000 |
2016/06/29 | 656 | 677 | 655 | 664 | 1,880,000 |
2016/06/28 | 635 | 650 | 634 | 646 | 1,651,000 |
2016/06/27 | 611 | 649 | 610 | 647 | 2,358,000 |
2016/06/24 | 641 | 641 | 592 | 594 | 2,086,000 |
2016/06/23 | 643 | 648 | 635 | 640 | 815,000 |
2016/06/22 | 640 | 642 | 633 | 639 | 790,000 |
2016/06/21 | 640 | 642 | 631 | 642 | 1,077,000 |
2016/06/20 | 637 | 653 | 637 | 646 | 1,493,000 |
2016/06/17 | 630 | 642 | 623 | 625 | 2,070,000 |
2016/06/16 | 628 | 640 | 622 | 628 | 1,724,000 |
2016/06/15 | 631 | 645 | 622 | 637 | 1,391,000 |
2016/06/14 | 639 | 649 | 628 | 635 | 1,871,000 |
2016/06/13 | 659 | 659 | 642 | 646 | 2,119,000 |
2016/06/10 | 668 | 676 | 659 | 664 | 2,972,000 |
2016/06/09 | 696 | 708 | 662 | 678 | 3,020,000 |
2016/06/08 | 678 | 699 | 678 | 695 | 1,684,000 |
2016/06/07 | 681 | 685 | 672 | 680 | 1,295,000 |
2016/06/06 | 668 | 687 | 664 | 683 | 2,363,000 |
2016/06/03 | 667 | 679 | 660 | 667 | 1,913,000 |
2016/06/02 | 667 | 674 | 653 | 657 | 1,473,000 |
2016/06/01 | 670 | 670 | 652 | 660 | 1,216,000 |
2016/05/31 | 674 | 679 | 668 | 671 | 1,838,000 |
2016/05/30 | 663 | 677 | 655 | 674 | 1,994,000 |
2016/05/27 | 649 | 658 | 645 | 655 | 968,000 |
2016/05/26 | 645 | 652 | 641 | 644 | 963,000 |
2016/05/25 | 648 | 654 | 639 | 643 | 1,172,000 |
2016/05/24 | 627 | 642 | 620 | 635 | 1,868,000 |
2016/05/23 | 631 | 639 | 620 | 626 | 1,911,000 |
2016/05/20 | 650 | 665 | 626 | 631 | 3,439,000 |
2016/05/19 | 626 | 647 | 625 | 647 | 4,599,000 |
2016/05/18 | 607 | 611 | 588 | 602 | 2,437,000 |
2016/05/17 | 626 | 626 | 596 | 609 | 4,579,000 |
2016/05/16 | 639 | 646 | 631 | 634 | 4,899,000 |
2016/05/13 | 579 | 601 | 571 | 579 | 1,572,000 |
2016/05/12 | 576 | 582 | 573 | 580 | 1,052,000 |
2016/05/11 | 588 | 588 | 572 | 578 | 917,000 |
2016/05/10 | 570 | 579 | 568 | 578 | 900,000 |
2016/05/09 | 580 | 582 | 570 | 570 | 824,000 |
2016/05/06 | 580 | 583 | 571 | 578 | 794,000 |
2016/05/02 | 580 | 585 | 571 | 578 | 1,238,000 |
2016/04/28 | 612 | 617 | 596 | 598 | 1,633,000 |
2016/04/27 | 602 | 610 | 600 | 607 | 1,185,000 |
2016/04/26 | 591 | 599 | 587 | 599 | 988,000 |
2016/04/25 | 608 | 608 | 592 | 595 | 1,044,000 |
2016/04/22 | 601 | 608 | 598 | 608 | 743,000 |
2016/04/21 | 605 | 610 | 601 | 610 | 1,138,000 |
2016/04/20 | 597 | 604 | 590 | 596 | 1,014,000 |
2016/04/19 | 593 | 598 | 587 | 592 | 697,000 |
2016/04/18 | 566 | 587 | 566 | 581 | 1,190,000 |
2016/04/15 | 581 | 591 | 580 | 586 | 687,000 |
2016/04/14 | 583 | 588 | 568 | 588 | 1,377,000 |
2016/04/13 | 590 | 591 | 568 | 571 | 1,525,000 |
2016/04/12 | 569 | 587 | 568 | 581 | 1,009,000 |
2016/04/11 | 571 | 573 | 557 | 568 | 1,127,000 |
2016/04/08 | 556 | 576 | 555 | 572 | 1,146,000 |
2016/04/07 | 552 | 566 | 551 | 565 | 1,057,000 |
2016/04/06 | 551 | 560 | 546 | 553 | 985,000 |
2016/04/05 | 572 | 572 | 549 | 551 | 1,286,000 |
2016/04/04 | 557 | 568 | 556 | 562 | 1,172,000 |
2016/04/01 | 568 | 568 | 551 | 551 | 1,026,000 |
2016/03/31 | 579 | 579 | 567 | 568 | 1,384,000 |
2016/03/30 | 591 | 592 | 574 | 575 | 1,539,000 |
2016/03/29 | 581 | 593 | 579 | 593 | 978,000 |
2016/03/28 | 584 | 591 | 580 | 588 | 1,107,000 |
2016/03/25 | 589 | 591 | 577 | 581 | 1,163,000 |
2016/03/24 | 587 | 594 | 585 | 589 | 716,000 |
2016/03/23 | 600 | 600 | 588 | 593 | 905,000 |
2016/03/22 | 590 | 600 | 588 | 600 | 708,000 |
2016/03/18 | 588 | 590 | 581 | 587 | 1,051,000 |
2016/03/17 | 603 | 603 | 580 | 585 | 1,833,000 |
2016/03/16 | 594 | 602 | 593 | 599 | 791,000 |
2016/03/15 | 599 | 605 | 595 | 603 | 1,058,000 |
2016/03/14 | 611 | 613 | 596 | 605 | 1,559,000 |
2016/03/11 | 597 | 607 | 594 | 606 | 2,138,000 |
2016/03/10 | 578 | 600 | 576 | 596 | 2,832,000 |
2016/03/09 | 570 | 572 | 553 | 566 | 1,269,000 |
2016/03/08 | 581 | 584 | 567 | 579 | 1,317,000 |
2016/03/07 | 582 | 589 | 580 | 586 | 1,028,000 |
2016/03/04 | 583 | 591 | 576 | 587 | 1,633,000 |
2016/03/03 | 582 | 584 | 575 | 583 | 1,897,000 |
2016/03/02 | 575 | 582 | 566 | 579 | 2,151,000 |
2016/03/01 | 551 | 570 | 551 | 565 | 2,375,000 |
2016/02/29 | 572 | 577 | 550 | 551 | 1,554,000 |
2016/02/26 | 565 | 581 | 562 | 565 | 2,594,000 |
2016/02/25 | 540 | 566 | 540 | 559 | 2,542,000 |
2016/02/24 | 541 | 557 | 535 | 540 | 1,647,000 |
2016/02/23 | 546 | 552 | 539 | 545 | 2,283,000 |
2016/02/22 | 536 | 543 | 524 | 539 | 2,246,000 |
2016/02/19 | 536 | 542 | 526 | 537 | 1,548,000 |
2016/02/18 | 542 | 547 | 535 | 543 | 2,610,000 |
2016/02/17 | 534 | 536 | 521 | 533 | 2,884,000 |
2016/02/16 | 548 | 561 | 535 | 538 | 3,802,000 |
2016/02/15 | 563 | 572 | 539 | 561 | 3,361,000 |
2016/02/12 | 549 | 586 | 547 | 557 | 4,387,000 |
2016/02/10 | 583 | 583 | 547 | 559 | 2,689,000 |
2016/02/09 | 599 | 605 | 572 | 578 | 3,759,000 |
2016/02/08 | 603 | 619 | 594 | 616 | 1,886,000 |
2016/02/05 | 608 | 619 | 601 | 613 | 3,046,000 |
2016/02/04 | 589 | 619 | 589 | 618 | 6,278,000 |
2016/02/03 | 568 | 594 | 564 | 586 | 6,212,000 |
2016/02/02 | 517 | 524 | 506 | 508 | 1,123,000 |
2016/02/01 | 520 | 524 | 514 | 522 | 912,000 |
2016/01/29 | 506 | 518 | 499 | 515 | 1,296,000 |
2016/01/28 | 494 | 516 | 493 | 500 | 1,857,000 |
2016/01/27 | 490 | 497 | 486 | 496 | 1,012,000 |
2016/01/26 | 481 | 486 | 472 | 481 | 1,036,000 |
2016/01/25 | 495 | 495 | 481 | 490 | 1,122,000 |
2016/01/22 | 470 | 482 | 465 | 481 | 1,341,000 |
2016/01/21 | 468 | 481 | 459 | 460 | 1,457,000 |
2016/01/20 | 495 | 495 | 472 | 474 | 1,277,000 |
2016/01/19 | 492 | 499 | 485 | 492 | 1,152,000 |
2016/01/18 | 484 | 494 | 479 | 491 | 1,400,000 |
2016/01/15 | 499 | 503 | 489 | 492 | 2,169,000 |
2016/01/14 | 493 | 501 | 486 | 498 | 2,055,000 |
2016/01/13 | 507 | 518 | 502 | 510 | 1,366,000 |
2016/01/12 | 515 | 522 | 501 | 502 | 1,160,000 |
2016/01/08 | 522 | 532 | 520 | 525 | 1,218,000 |
2016/01/07 | 547 | 550 | 527 | 527 | 2,372,000 |
2016/01/06 | 545 | 568 | 544 | 556 | 3,353,000 |
2016/01/05 | 524 | 552 | 522 | 543 | 2,967,000 |
2016/01/04 | 519 | 531 | 516 | 518 | 986,000 |