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 |
---|---|---|---|---|---|
2017/12/29 | 827 | 830 | 820 | 823 | 699,300 |
2017/12/28 | 825 | 834 | 819 | 822 | 901,400 |
2017/12/27 | 810 | 824 | 810 | 822 | 887,900 |
2017/12/26 | 815 | 819 | 804 | 806 | 801,300 |
2017/12/25 | 810 | 812 | 803 | 811 | 367,100 |
2017/12/22 | 807 | 812 | 802 | 810 | 777,700 |
2017/12/21 | 802 | 811 | 801 | 807 | 748,500 |
2017/12/20 | 805 | 812 | 797 | 809 | 1,174,300 |
2017/12/19 | 811 | 820 | 804 | 805 | 1,090,600 |
2017/12/18 | 809 | 818 | 805 | 816 | 1,467,100 |
2017/12/15 | 792 | 802 | 781 | 794 | 2,794,400 |
2017/12/14 | 757 | 769 | 748 | 769 | 1,664,600 |
2017/12/13 | 760 | 761 | 748 | 751 | 777,200 |
2017/12/12 | 750 | 761 | 748 | 759 | 905,300 |
2017/12/11 | 755 | 757 | 742 | 748 | 1,163,800 |
2017/12/08 | 728 | 752 | 728 | 750 | 1,888,200 |
2017/12/07 | 715 | 727 | 712 | 725 | 1,066,500 |
2017/12/06 | 734 | 735 | 714 | 718 | 1,695,900 |
2017/12/05 | 730 | 737 | 722 | 736 | 829,900 |
2017/12/04 | 726 | 735 | 726 | 730 | 768,900 |
2017/12/01 | 730 | 730 | 717 | 723 | 883,900 |
2017/11/30 | 723 | 732 | 720 | 729 | 1,271,100 |
2017/11/29 | 722 | 728 | 702 | 726 | 1,249,300 |
2017/11/28 | 712 | 717 | 708 | 713 | 1,138,800 |
2017/11/27 | 721 | 721 | 708 | 710 | 1,307,900 |
2017/11/24 | 718 | 727 | 714 | 723 | 1,010,800 |
2017/11/22 | 727 | 733 | 717 | 718 | 1,740,400 |
2017/11/21 | 712 | 723 | 710 | 721 | 2,141,900 |
2017/11/20 | 732 | 735 | 730 | 732 | 776,900 |
2017/11/17 | 760 | 762 | 729 | 734 | 2,669,100 |
2017/11/16 | 726 | 749 | 724 | 749 | 1,357,600 |
2017/11/15 | 751 | 752 | 730 | 733 | 1,454,500 |
2017/11/14 | 746 | 763 | 745 | 760 | 1,534,500 |
2017/11/13 | 750 | 752 | 742 | 748 | 1,152,200 |
2017/11/10 | 747 | 753 | 744 | 745 | 1,648,200 |
2017/11/09 | 764 | 768 | 745 | 754 | 1,929,700 |
2017/11/08 | 759 | 771 | 751 | 770 | 1,807,700 |
2017/11/07 | 763 | 778 | 760 | 770 | 2,205,800 |
2017/11/06 | 780 | 786 | 757 | 769 | 2,659,700 |
2017/11/02 | 775 | 797 | 765 | 795 | 3,737,500 |
2017/11/01 | 744 | 782 | 740 | 772 | 4,421,000 |
2017/10/31 | 748 | 754 | 741 | 741 | 1,985,200 |
2017/10/30 | 760 | 764 | 732 | 741 | 3,047,000 |
2017/10/27 | 706 | 716 | 702 | 715 | 1,023,400 |
2017/10/26 | 702 | 708 | 700 | 705 | 814,900 |
2017/10/25 | 701 | 704 | 697 | 700 | 1,155,200 |
2017/10/24 | 688 | 700 | 686 | 698 | 1,424,700 |
2017/10/23 | 690 | 692 | 684 | 689 | 767,500 |
2017/10/20 | 685 | 687 | 679 | 685 | 995,100 |
2017/10/19 | 685 | 693 | 682 | 686 | 1,271,000 |
2017/10/18 | 676 | 685 | 674 | 683 | 1,154,800 |
2017/10/17 | 676 | 677 | 670 | 675 | 809,700 |
2017/10/16 | 675 | 678 | 669 | 676 | 904,000 |
2017/10/13 | 670 | 679 | 670 | 672 | 1,328,600 |
2017/10/12 | 656 | 676 | 652 | 673 | 2,115,200 |
2017/10/11 | 656 | 663 | 653 | 660 | 1,000,600 |
2017/10/10 | 651 | 661 | 648 | 654 | 1,022,400 |
2017/10/06 | 655 | 658 | 641 | 643 | 978,900 |
2017/10/05 | 661 | 665 | 644 | 648 | 1,671,800 |
2017/10/04 | 659 | 661 | 652 | 657 | 976,900 |
2017/10/03 | 668 | 668 | 658 | 661 | 1,187,600 |
2017/10/02 | 672 | 672 | 663 | 665 | 741,800 |
2017/09/29 | 665 | 671 | 662 | 669 | 1,626,100 |
2017/09/28 | 668 | 668 | 660 | 663 | 1,270,900 |
2017/09/27 | 668 | 675 | 666 | 667 | 1,359,500 |
2017/09/26 | 659 | 672 | 658 | 670 | 1,599,800 |
2017/09/25 | 657 | 685 | 657 | 662 | 4,606,100 |
2017/09/22 | 642 | 646 | 636 | 638 | 710,800 |
2017/09/21 | 648 | 650 | 640 | 640 | 922,000 |
2017/09/20 | 641 | 648 | 640 | 648 | 1,207,000 |
2017/09/19 | 637 | 641 | 635 | 640 | 860,400 |
2017/09/15 | 631 | 635 | 629 | 632 | 930,700 |
2017/09/14 | 628 | 634 | 625 | 630 | 993,500 |
2017/09/13 | 628 | 628 | 622 | 624 | 1,137,100 |
2017/09/12 | 632 | 635 | 627 | 629 | 885,100 |
2017/09/11 | 626 | 632 | 625 | 626 | 600,500 |
2017/09/08 | 624 | 631 | 622 | 624 | 1,192,900 |
2017/09/07 | 615 | 630 | 615 | 629 | 915,100 |
2017/09/06 | 615 | 615 | 610 | 614 | 680,600 |
2017/09/05 | 628 | 628 | 617 | 617 | 733,300 |
2017/09/04 | 628 | 633 | 624 | 625 | 663,200 |
2017/09/01 | 638 | 639 | 625 | 629 | 1,038,200 |
2017/08/31 | 626 | 639 | 625 | 635 | 1,977,100 |
2017/08/30 | 618 | 628 | 615 | 628 | 1,204,500 |
2017/08/29 | 617 | 617 | 612 | 614 | 668,100 |
2017/08/28 | 614 | 621 | 614 | 621 | 712,400 |
2017/08/25 | 617 | 618 | 612 | 614 | 544,700 |
2017/08/24 | 617 | 620 | 613 | 614 | 660,800 |
2017/08/23 | 624 | 624 | 615 | 617 | 755,600 |
2017/08/22 | 620 | 622 | 619 | 620 | 730,600 |
2017/08/21 | 627 | 628 | 622 | 625 | 713,400 |
2017/08/18 | 618 | 628 | 615 | 626 | 781,900 |
2017/08/17 | 627 | 629 | 623 | 628 | 565,000 |
2017/08/16 | 613 | 627 | 612 | 626 | 969,900 |
2017/08/15 | 615 | 618 | 612 | 618 | 906,500 |
2017/08/14 | 608 | 618 | 605 | 613 | 1,388,300 |
2017/08/10 | 617 | 620 | 615 | 619 | 986,000 |
2017/08/09 | 615 | 620 | 607 | 616 | 1,710,900 |
2017/08/08 | 618 | 622 | 612 | 613 | 742,200 |
2017/08/07 | 613 | 618 | 611 | 615 | 1,259,700 |
2017/08/04 | 607 | 610 | 603 | 604 | 1,562,200 |
2017/08/03 | 610 | 621 | 606 | 614 | 2,740,300 |
2017/08/02 | 630 | 631 | 604 | 615 | 3,396,200 |
2017/08/01 | 625 | 630 | 620 | 630 | 1,426,200 |
2017/07/31 | 619 | 626 | 617 | 626 | 1,477,400 |
2017/07/28 | 618 | 623 | 616 | 621 | 1,438,900 |
2017/07/27 | 624 | 626 | 619 | 619 | 1,288,100 |
2017/07/26 | 625 | 626 | 621 | 623 | 1,139,400 |
2017/07/25 | 626 | 627 | 621 | 621 | 1,192,200 |
2017/07/24 | 634 | 635 | 626 | 629 | 932,600 |
2017/07/21 | 638 | 639 | 635 | 636 | 922,500 |
2017/07/20 | 639 | 641 | 635 | 640 | 651,400 |
2017/07/19 | 637 | 643 | 637 | 639 | 768,300 |
2017/07/18 | 642 | 643 | 635 | 640 | 1,080,000 |
2017/07/14 | 643 | 649 | 641 | 643 | 1,163,000 |
2017/07/13 | 653 | 653 | 642 | 643 | 1,348,100 |
2017/07/12 | 653 | 657 | 648 | 654 | 692,700 |
2017/07/11 | 646 | 656 | 646 | 654 | 1,349,900 |
2017/07/10 | 653 | 655 | 646 | 648 | 715,400 |
2017/07/07 | 652 | 657 | 649 | 650 | 742,800 |
2017/07/06 | 664 | 664 | 655 | 657 | 1,000,800 |
2017/07/05 | 656 | 666 | 650 | 665 | 1,292,000 |
2017/07/04 | 665 | 665 | 651 | 653 | 837,800 |
2017/07/03 | 652 | 665 | 647 | 660 | 2,007,300 |
2017/06/30 | 654 | 657 | 646 | 652 | 991,300 |
2017/06/29 | 656 | 661 | 651 | 659 | 1,515,000 |
2017/06/28 | 650 | 657 | 650 | 653 | 1,021,300 |
2017/06/27 | 648 | 660 | 648 | 650 | 1,722,200 |
2017/06/26 | 634 | 643 | 632 | 641 | 1,448,000 |
2017/06/23 | 637 | 638 | 629 | 632 | 877,400 |
2017/06/22 | 642 | 642 | 631 | 632 | 1,116,100 |
2017/06/21 | 645 | 646 | 641 | 643 | 601,000 |
2017/06/20 | 642 | 646 | 641 | 644 | 734,300 |
2017/06/19 | 642 | 646 | 639 | 640 | 637,100 |
2017/06/16 | 642 | 645 | 637 | 638 | 950,700 |
2017/06/15 | 640 | 649 | 639 | 641 | 879,900 |
2017/06/14 | 650 | 654 | 646 | 646 | 736,300 |
2017/06/13 | 644 | 649 | 644 | 648 | 713,500 |
2017/06/12 | 633 | 646 | 629 | 645 | 1,301,700 |
2017/06/09 | 641 | 643 | 635 | 635 | 1,332,300 |
2017/06/08 | 637 | 646 | 635 | 641 | 1,685,400 |
2017/06/07 | 631 | 638 | 631 | 637 | 1,300,800 |
2017/06/06 | 632 | 636 | 627 | 634 | 1,584,000 |
2017/06/05 | 635 | 637 | 629 | 633 | 1,285,100 |
2017/06/02 | 624 | 635 | 622 | 633 | 2,717,600 |
2017/06/01 | 623 | 626 | 619 | 621 | 1,469,700 |
2017/05/31 | 624 | 626 | 618 | 621 | 1,397,700 |
2017/05/30 | 623 | 623 | 615 | 621 | 1,109,900 |
2017/05/29 | 626 | 629 | 622 | 622 | 1,085,700 |
2017/05/26 | 631 | 634 | 624 | 625 | 1,701,800 |
2017/05/25 | 636 | 637 | 631 | 633 | 1,402,200 |
2017/05/24 | 648 | 649 | 635 | 636 | 1,476,400 |
2017/05/23 | 649 | 651 | 645 | 645 | 998,700 |
2017/05/22 | 655 | 656 | 646 | 649 | 1,444,900 |
2017/05/19 | 657 | 659 | 651 | 655 | 1,258,400 |
2017/05/18 | 661 | 664 | 653 | 657 | 1,431,600 |
2017/05/17 | 673 | 676 | 663 | 664 | 1,559,500 |
2017/05/16 | 668 | 673 | 666 | 671 | 1,604,300 |
2017/05/15 | 668 | 677 | 666 | 668 | 1,747,500 |
2017/05/12 | 666 | 673 | 649 | 669 | 2,846,600 |
2017/05/11 | 673 | 673 | 661 | 662 | 1,359,200 |
2017/05/10 | 682 | 682 | 667 | 674 | 2,003,100 |
2017/05/09 | 674 | 682 | 674 | 681 | 1,656,600 |
2017/05/08 | 679 | 679 | 672 | 678 | 1,709,700 |
2017/05/02 | 674 | 676 | 671 | 675 | 880,100 |
2017/05/01 | 671 | 674 | 668 | 672 | 561,000 |
2017/04/28 | 676 | 678 | 669 | 674 | 1,103,200 |
2017/04/27 | 663 | 675 | 661 | 672 | 1,764,400 |
2017/04/26 | 664 | 665 | 660 | 665 | 1,085,200 |
2017/04/25 | 660 | 661 | 653 | 660 | 1,451,500 |
2017/04/24 | 657 | 660 | 653 | 659 | 1,180,700 |
2017/04/21 | 643 | 651 | 639 | 651 | 1,397,200 |
2017/04/20 | 640 | 643 | 636 | 639 | 1,223,300 |
2017/04/19 | 634 | 639 | 629 | 639 | 1,281,500 |
2017/04/18 | 632 | 641 | 630 | 639 | 993,500 |
2017/04/17 | 624 | 631 | 623 | 630 | 891,200 |
2017/04/14 | 637 | 640 | 623 | 626 | 1,635,200 |
2017/04/13 | 628 | 639 | 628 | 638 | 2,091,900 |
2017/04/12 | 636 | 638 | 630 | 637 | 1,504,800 |
2017/04/11 | 631 | 638 | 630 | 636 | 1,193,000 |
2017/04/10 | 634 | 637 | 627 | 635 | 1,257,000 |
2017/04/07 | 626 | 635 | 622 | 632 | 2,024,900 |
2017/04/06 | 637 | 638 | 620 | 621 | 2,786,200 |
2017/04/05 | 649 | 649 | 638 | 643 | 1,710,900 |
2017/04/04 | 646 | 655 | 643 | 652 | 2,383,700 |
2017/04/03 | 642 | 646 | 639 | 642 | 1,318,600 |
2017/03/31 | 661 | 662 | 642 | 643 | 2,323,800 |
2017/03/30 | 668 | 669 | 662 | 664 | 1,421,400 |
2017/03/29 | 664 | 669 | 661 | 667 | 1,508,900 |
2017/03/28 | 659 | 666 | 656 | 666 | 1,195,200 |
2017/03/27 | 657 | 663 | 652 | 655 | 1,313,600 |
2017/03/24 | 652 | 671 | 651 | 661 | 2,099,600 |
2017/03/23 | 650 | 653 | 644 | 647 | 1,304,900 |
2017/03/22 | 642 | 658 | 641 | 654 | 2,647,000 |
2017/03/21 | 638 | 650 | 638 | 648 | 2,079,600 |
2017/03/17 | 630 | 643 | 630 | 638 | 2,160,100 |
2017/03/16 | 634 | 637 | 627 | 630 | 2,235,000 |
2017/03/15 | 637 | 640 | 633 | 637 | 1,141,900 |
2017/03/14 | 644 | 647 | 640 | 640 | 1,163,700 |
2017/03/13 | 644 | 652 | 643 | 645 | 1,047,600 |
2017/03/10 | 644 | 647 | 640 | 644 | 1,621,100 |
2017/03/09 | 640 | 643 | 637 | 643 | 1,056,100 |
2017/03/08 | 642 | 642 | 634 | 641 | 1,428,900 |
2017/03/07 | 632 | 642 | 632 | 642 | 1,279,900 |
2017/03/06 | 641 | 643 | 629 | 639 | 1,709,100 |
2017/03/03 | 651 | 656 | 646 | 649 | 1,310,200 |
2017/03/02 | 657 | 657 | 647 | 650 | 1,555,000 |
2017/03/01 | 655 | 656 | 648 | 650 | 2,151,900 |
2017/02/28 | 649 | 656 | 647 | 652 | 1,877,800 |
2017/02/27 | 644 | 648 | 641 | 644 | 1,467,800 |
2017/02/24 | 650 | 651 | 645 | 647 | 1,636,200 |
2017/02/23 | 657 | 658 | 649 | 653 | 1,576,800 |
2017/02/22 | 661 | 661 | 651 | 654 | 1,526,100 |
2017/02/21 | 655 | 665 | 653 | 663 | 1,967,400 |
2017/02/20 | 654 | 655 | 648 | 651 | 847,800 |
2017/02/17 | 659 | 660 | 652 | 653 | 1,191,200 |
2017/02/16 | 665 | 666 | 659 | 663 | 1,343,100 |
2017/02/15 | 661 | 666 | 657 | 664 | 1,424,600 |
2017/02/14 | 664 | 668 | 659 | 659 | 1,648,800 |
2017/02/13 | 661 | 662 | 655 | 658 | 1,004,600 |
2017/02/10 | 655 | 659 | 648 | 655 | 1,022,800 |
2017/02/09 | 653 | 653 | 647 | 649 | 1,304,700 |
2017/02/08 | 658 | 659 | 650 | 655 | 1,401,300 |
2017/02/07 | 660 | 664 | 648 | 657 | 2,319,600 |
2017/02/06 | 694 | 694 | 661 | 665 | 2,887,500 |
2017/02/03 | 679 | 692 | 678 | 689 | 1,412,600 |
2017/02/02 | 693 | 693 | 678 | 679 | 926,100 |
2017/02/01 | 682 | 693 | 680 | 693 | 775,400 |
2017/01/31 | 689 | 694 | 687 | 689 | 785,200 |
2017/01/30 | 691 | 698 | 689 | 696 | 898,200 |
2017/01/27 | 699 | 699 | 687 | 691 | 1,009,100 |
2017/01/26 | 685 | 698 | 677 | 696 | 1,673,000 |
2017/01/25 | 687 | 688 | 671 | 682 | 1,674,800 |
2017/01/24 | 677 | 684 | 674 | 680 | 1,873,200 |
2017/01/23 | 668 | 684 | 664 | 675 | 1,786,500 |
2017/01/20 | 665 | 672 | 662 | 670 | 868,400 |
2017/01/19 | 660 | 672 | 657 | 665 | 1,181,600 |
2017/01/18 | 659 | 660 | 646 | 658 | 908,800 |
2017/01/17 | 666 | 668 | 657 | 658 | 925,000 |
2017/01/16 | 669 | 669 | 661 | 663 | 960,100 |
2017/01/13 | 653 | 668 | 651 | 668 | 1,370,900 |
2017/01/12 | 667 | 669 | 658 | 662 | 1,540,400 |
2017/01/11 | 657 | 667 | 654 | 666 | 1,563,200 |
2017/01/10 | 652 | 655 | 645 | 650 | 1,642,900 |
2017/01/06 | 648 | 653 | 645 | 653 | 1,428,200 |
2017/01/05 | 658 | 658 | 643 | 646 | 1,766,100 |
2017/01/04 | 636 | 656 | 635 | 654 | 1,628,900 |