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
2018/12/28 860 879 860 868 1,298,400
2018/12/27 833 865 823 859 1,177,600
2018/12/26 818 844 810 818 1,074,500
2018/12/25 806 813 787 810 1,297,400
2018/12/21 828 835 807 830 1,581,600
2018/12/20 838 845 826 830 983,500
2018/12/19 847 859 837 850 1,024,600
2018/12/18 838 845 832 837 974,700
2018/12/17 855 865 852 857 977,800
2018/12/14 880 885 851 860 2,300,900
2018/12/13 888 908 880 897 1,291,600
2018/12/12 861 882 861 879 1,429,800
2018/12/11 897 906 876 880 777,700
2018/12/10 900 909 887 893 986,500
2018/12/07 919 926 904 907 1,176,900
2018/12/06 918 937 909 914 1,650,900
2018/12/05 916 933 911 920 1,748,200
2018/12/04 932 953 921 931 1,791,200
2018/12/03 969 969 930 943 2,299,800
2018/11/30 967 969 956 963 1,703,300
2018/11/29 976 976 950 966 1,692,500
2018/11/28 986 986 966 978 1,091,800
2018/11/27 977 985 967 981 1,223,000
2018/11/26 948 993 948 984 2,562,600
2018/11/22 924 939 913 930 1,120,700
2018/11/21 912 938 908 919 1,541,400
2018/11/20 903 922 891 918 1,035,500
2018/11/19 898 922 895 918 1,373,300
2018/11/16 891 915 886 903 1,907,600
2018/11/15 877 889 870 876 1,095,400
2018/11/14 887 902 884 885 1,395,200
2018/11/13 884 893 873 877 1,241,900
2018/11/12 897 913 889 899 1,489,200
2018/11/09 891 908 888 901 1,407,000
2018/11/08 897 900 872 895 2,119,300
2018/11/07 870 904 870 892 3,096,800
2018/11/06 843 859 835 859 3,339,700
2018/11/05 818 858 812 854 5,545,400
2018/11/02 955 957 807 825 9,501,400
2018/11/01 980 986 945 957 3,005,300
2018/10/31 1,008 1,012 966 983 2,564,500
2018/10/30 982 1,005 980 996 2,666,400
2018/10/29 978 988 952 952 2,649,000
2018/10/26 942 955 930 933 1,654,900
2018/10/25 927 945 924 931 1,580,700
2018/10/24 947 949 926 946 1,168,000
2018/10/23 972 974 938 939 1,473,900
2018/10/22 960 982 949 979 1,324,600
2018/10/19 962 973 951 962 1,635,900
2018/10/18 973 987 957 979 2,591,200
2018/10/17 930 946 920 946 1,835,900
2018/10/16 926 926 914 919 1,149,000
2018/10/15 945 945 932 934 1,207,200
2018/10/12 949 950 933 939 1,875,000
2018/10/11 960 966 951 958 2,007,600
2018/10/10 987 1,007 978 1,000 1,431,100
2018/10/09 1,007 1,021 997 998 1,649,700
2018/10/05 1,038 1,039 1,017 1,022 1,264,900
2018/10/04 1,057 1,064 1,030 1,038 3,379,000
2018/10/03 1,012 1,058 1,011 1,052 4,877,900
2018/10/02 989 1,013 984 991 2,665,600
2018/10/01 979 997 976 980 2,357,400
2018/09/28 917 971 914 969 4,730,500
2018/09/27 904 905 895 895 1,295,600
2018/09/26 899 906 895 903 1,105,000
2018/09/25 894 902 884 902 2,492,600
2018/09/21 902 903 892 899 1,986,900
2018/09/20 932 932 904 906 2,150,700
2018/09/19 928 939 924 932 1,121,200
2018/09/18 898 913 893 912 1,379,100
2018/09/14 891 897 884 893 1,627,300
2018/09/13 889 907 889 896 1,067,300
2018/09/12 895 905 883 891 1,268,100
2018/09/11 914 916 894 899 1,440,400
2018/09/10 922 929 922 922 525,900
2018/09/07 925 930 911 919 1,029,300
2018/09/06 940 952 932 939 1,262,300
2018/09/05 952 960 946 953 897,400
2018/09/04 947 957 944 950 631,600
2018/09/03 955 955 937 944 827,700
2018/08/31 943 960 939 954 1,251,200
2018/08/30 957 968 953 955 1,212,000
2018/08/29 936 956 933 945 966,900
2018/08/28 958 959 933 936 1,334,800
2018/08/27 954 956 948 956 882,400
2018/08/24 941 950 935 946 1,854,800
2018/08/23 911 932 911 927 1,050,600
2018/08/22 921 922 906 911 1,307,600
2018/08/21 893 929 893 919 1,666,800
2018/08/20 895 904 888 892 1,650,300
2018/08/17 895 907 887 894 1,614,600
2018/08/16 914 922 895 900 2,469,500
2018/08/15 980 981 927 929 2,270,900
2018/08/14 980 987 967 981 956,000
2018/08/13 993 994 972 977 1,134,800
2018/08/10 1,004 1,019 995 1,012 1,287,900
2018/08/09 1,011 1,013 997 1,003 889,400
2018/08/08 1,010 1,031 1,005 1,012 935,700
2018/08/07 1,000 1,013 988 1,008 934,300
2018/08/06 1,014 1,024 996 1,000 1,401,200
2018/08/03 1,071 1,071 991 1,014 4,021,000
2018/08/02 1,050 1,078 960 1,072 4,000,800
2018/08/01 1,019 1,044 1,006 1,035 1,492,500
2018/07/31 1,030 1,035 1,008 1,021 2,026,800
2018/07/30 1,043 1,046 1,027 1,029 1,070,300
2018/07/27 1,061 1,061 1,045 1,051 791,600
2018/07/26 1,042 1,060 1,042 1,054 1,164,200
2018/07/25 1,038 1,046 1,038 1,038 893,300
2018/07/24 1,029 1,033 1,023 1,029 544,200
2018/07/23 1,017 1,025 1,013 1,021 656,300
2018/07/20 1,016 1,017 1,005 1,012 765,100
2018/07/19 1,031 1,034 1,011 1,011 954,900
2018/07/18 1,030 1,047 1,030 1,034 1,235,100
2018/07/17 1,002 1,029 1,002 1,021 1,127,300
2018/07/13 984 994 981 992 632,800
2018/07/12 993 1,000 983 984 806,900
2018/07/11 991 1,008 987 993 1,006,700
2018/07/10 1,000 1,011 998 1,000 948,000
2018/07/09 987 999 983 995 834,100
2018/07/06 970 985 962 980 1,043,600
2018/07/05 981 984 966 969 820,900
2018/07/04 962 987 958 981 904,700
2018/07/03 975 983 964 969 961,800
2018/07/02 978 991 973 976 1,083,000
2018/06/29 984 984 962 975 1,145,400
2018/06/28 975 982 966 969 1,163,900
2018/06/27 974 978 958 972 920,700
2018/06/26 950 973 940 969 1,580,100
2018/06/25 937 954 937 953 1,639,100
2018/06/22 933 940 925 931 1,978,200
2018/06/21 978 978 949 950 1,746,600
2018/06/20 991 998 967 978 1,435,900
2018/06/19 1,020 1,020 991 991 1,262,900
2018/06/18 1,019 1,030 1,013 1,029 828,800
2018/06/15 1,019 1,030 1,008 1,019 1,433,900
2018/06/14 1,032 1,036 1,012 1,015 1,347,200
2018/06/13 1,047 1,050 1,037 1,042 847,400
2018/06/12 1,043 1,046 1,024 1,043 1,039,000
2018/06/11 1,018 1,037 1,016 1,035 1,187,300
2018/06/08 1,017 1,017 1,008 1,010 1,255,200
2018/06/07 1,025 1,025 1,012 1,020 1,171,900
2018/06/06 1,030 1,039 1,019 1,028 1,071,800
2018/06/05 1,041 1,046 1,016 1,030 1,540,600
2018/06/04 1,005 1,023 999 1,022 1,669,300
2018/06/01 978 993 968 984 1,213,300
2018/05/31 983 993 965 966 1,552,500
2018/05/30 1,006 1,022 973 976 1,983,300
2018/05/29 1,000 1,006 984 1,002 994,200
2018/05/28 1,000 1,002 982 1,000 1,129,700
2018/05/25 981 995 970 987 1,142,500
2018/05/24 1,002 1,003 977 981 1,061,500
2018/05/23 1,000 1,014 994 1,002 2,155,900
2018/05/22 980 984 975 983 737,100
2018/05/21 961 983 961 975 1,113,300
2018/05/18 961 961 945 956 1,043,100
2018/05/17 953 966 953 961 716,700
2018/05/16 953 961 950 952 876,600
2018/05/15 940 955 928 953 1,865,000
2018/05/14 983 985 934 935 1,909,200
2018/05/11 939 969 923 963 2,394,000
2018/05/10 954 957 945 949 1,060,500
2018/05/09 941 975 941 962 1,546,200
2018/05/08 968 969 921 938 3,025,500
2018/05/07 965 979 960 976 1,143,200
2018/05/02 949 966 945 961 1,275,400
2018/05/01 932 944 924 944 686,400
2018/04/27 937 942 926 942 1,335,200
2018/04/26 940 941 924 934 1,519,700
2018/04/25 919 932 913 928 934,500
2018/04/24 934 937 910 922 1,713,300
2018/04/23 950 950 925 936 1,028,400
2018/04/20 941 965 934 956 1,054,800
2018/04/19 931 946 928 941 717,300
2018/04/18 924 936 924 933 1,110,500
2018/04/17 932 942 919 929 1,643,000
2018/04/16 940 948 925 934 1,231,300
2018/04/13 929 963 913 943 4,087,900
2018/04/12 937 948 928 929 956,000
2018/04/11 946 948 926 926 1,346,100
2018/04/10 931 951 926 941 1,154,300
2018/04/09 917 938 915 932 745,700
2018/04/06 932 933 916 917 1,142,400
2018/04/05 940 943 926 932 1,442,300
2018/04/04 924 951 922 938 1,497,300
2018/04/03 899 915 893 909 814,200
2018/04/02 919 922 905 906 599,800
2018/03/30 924 924 914 919 603,000
2018/03/29 927 934 904 913 970,500
2018/03/28 908 923 906 916 1,538,800
2018/03/27 930 934 900 918 1,920,800
2018/03/26 920 938 912 918 1,885,900
2018/03/23 940 944 916 920 1,619,300
2018/03/22 950 952 944 952 1,363,300
2018/03/20 921 955 920 952 1,731,800
2018/03/19 952 954 919 922 1,174,000
2018/03/16 963 964 952 957 1,461,400
2018/03/15 956 962 949 960 868,800
2018/03/14 950 964 942 960 1,073,100
2018/03/13 953 963 948 954 948,800
2018/03/12 968 968 951 961 1,076,300
2018/03/09 963 968 940 956 1,842,900
2018/03/08 933 961 925 959 2,104,000
2018/03/07 913 932 903 919 1,320,200
2018/03/06 929 930 910 916 1,576,200
2018/03/05 928 940 923 925 1,267,500
2018/03/02 923 946 923 936 1,713,100
2018/03/01 928 945 917 935 1,512,300
2018/02/28 950 961 930 931 1,339,700
2018/02/27 944 959 935 947 1,823,200
2018/02/26 929 941 923 938 1,276,900
2018/02/23 904 920 899 916 1,254,000
2018/02/22 908 911 893 898 1,428,600
2018/02/21 905 920 905 916 1,355,900
2018/02/20 884 907 879 906 1,184,800
2018/02/19 870 889 863 887 986,100
2018/02/16 858 869 856 865 1,133,500
2018/02/15 850 852 842 846 1,071,600
2018/02/14 852 855 833 840 1,583,300
2018/02/13 873 879 854 856 1,638,100
2018/02/09 878 889 857 861 1,917,300
2018/02/08 912 912 889 900 2,404,300
2018/02/07 905 918 894 903 2,492,100
2018/02/06 856 904 834 871 3,890,100
2018/02/05 896 903 875 883 1,802,400
2018/02/02 908 908 900 904 1,455,700
2018/02/01 892 907 888 904 1,137,400
2018/01/31 885 900 883 884 1,480,500
2018/01/30 869 888 861 880 1,615,100
2018/01/29 871 877 860 869 1,285,000
2018/01/26 895 895 870 875 1,877,900
2018/01/25 890 909 879 899 2,134,300
2018/01/24 874 896 872 892 1,837,000
2018/01/23 868 875 855 869 803,600
2018/01/22 870 876 862 868 1,118,800
2018/01/19 854 870 850 865 1,118,400
2018/01/18 853 853 842 843 1,180,200
2018/01/17 831 857 831 849 1,548,400
2018/01/16 827 836 826 828 1,216,800
2018/01/15 845 846 828 828 923,800
2018/01/12 839 852 835 843 1,412,200
2018/01/11 819 845 819 839 1,469,400
2018/01/10 800 818 800 815 1,410,100
2018/01/09 803 804 791 800 1,597,100
2018/01/05 830 831 800 811 2,733,700
2018/01/04 822 827 811 827 1,095,700

このページの先頭へ