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
2019/12/30 844 844 832 834 990,600
2019/12/27 832 846 831 844 1,132,000
2019/12/26 820 825 819 825 521,700
2019/12/25 837 837 819 821 903,900
2019/12/24 835 844 835 840 798,900
2019/12/23 835 841 833 834 901,000
2019/12/20 835 838 834 835 877,400
2019/12/19 840 840 825 826 1,284,000
2019/12/18 836 844 835 843 1,741,800
2019/12/17 826 829 820 828 884,400
2019/12/16 822 827 815 817 861,000
2019/12/13 831 833 823 826 1,185,600
2019/12/12 816 821 809 819 618,400
2019/12/11 817 822 814 816 496,600
2019/12/10 829 829 820 821 875,300
2019/12/09 833 836 826 831 797,700
2019/12/06 828 834 820 822 1,212,100
2019/12/05 814 832 814 830 1,587,500
2019/12/04 797 813 792 809 1,098,500
2019/12/03 818 822 796 799 1,685,200
2019/12/02 813 826 813 826 1,349,000
2019/11/29 816 818 808 812 896,300
2019/11/28 814 817 808 814 1,144,800
2019/11/27 800 811 798 809 884,100
2019/11/26 806 807 795 798 987,800
2019/11/25 798 804 796 800 642,700
2019/11/22 792 797 789 794 987,200
2019/11/21 794 794 778 788 1,250,600
2019/11/20 794 802 792 796 1,387,300
2019/11/19 786 797 786 794 1,030,100
2019/11/18 794 795 784 786 928,800
2019/11/15 780 794 779 793 837,000
2019/11/14 800 800 781 782 1,474,300
2019/11/13 808 811 804 804 650,500
2019/11/12 807 808 801 807 745,000
2019/11/11 821 821 805 806 1,231,400
2019/11/08 822 828 812 817 1,230,200
2019/11/07 816 825 811 816 1,326,500
2019/11/06 794 812 793 811 1,389,400
2019/11/05 796 796 788 793 1,523,200
2019/11/01 796 816 781 788 2,285,500
2019/10/31 786 797 782 790 1,313,300
2019/10/30 784 789 778 785 1,800,000
2019/10/29 784 787 780 785 986,300
2019/10/28 789 793 779 780 824,100
2019/10/25 783 787 778 783 822,100
2019/10/24 788 791 783 786 888,400
2019/10/23 784 786 777 785 921,700
2019/10/21 782 787 779 781 818,600
2019/10/18 777 785 773 778 808,900
2019/10/17 785 785 773 777 740,300
2019/10/16 791 792 783 785 770,200
2019/10/15 782 789 781 784 912,200
2019/10/11 766 772 760 772 586,400
2019/10/10 765 766 753 762 790,700
2019/10/09 759 763 753 760 637,600
2019/10/08 756 766 755 764 909,200
2019/10/07 754 757 748 750 751,200
2019/10/04 752 756 748 753 672,000
2019/10/03 760 761 748 753 1,340,300
2019/10/02 782 790 775 778 1,024,500
2019/10/01 777 798 776 793 634,500
2019/09/30 788 792 773 778 835,800
2019/09/27 804 804 784 796 887,200
2019/09/26 810 816 798 802 1,125,100
2019/09/25 808 813 800 808 935,700
2019/09/24 800 814 800 809 1,327,900
2019/09/20 798 799 793 799 979,200
2019/09/19 794 802 792 798 959,800
2019/09/18 808 808 791 800 1,276,100
2019/09/17 803 807 796 807 964,800
2019/09/13 799 808 792 806 1,600,600
2019/09/12 803 803 792 793 1,131,900
2019/09/11 780 793 776 792 1,270,400
2019/09/10 778 781 770 774 766,900
2019/09/09 769 778 763 778 495,700
2019/09/06 786 787 772 774 629,800
2019/09/05 766 785 766 783 1,435,400
2019/09/04 761 766 757 760 665,800
2019/09/03 762 771 762 765 744,400
2019/09/02 756 762 754 760 606,900
2019/08/30 765 766 755 761 1,341,200
2019/08/29 765 768 754 758 1,050,400
2019/08/28 768 770 765 766 575,000
2019/08/27 771 775 764 773 872,100
2019/08/26 757 769 755 765 919,100
2019/08/23 767 783 767 775 1,075,900
2019/08/22 762 768 758 766 1,159,200
2019/08/21 768 769 759 760 1,344,400
2019/08/20 784 785 773 777 1,169,200
2019/08/19 793 794 783 786 881,400
2019/08/16 779 795 774 786 1,157,600
2019/08/15 767 783 762 777 879,300
2019/08/14 782 786 773 785 942,000
2019/08/13 766 783 762 776 1,792,600
2019/08/09 784 785 764 767 2,100,800
2019/08/08 783 792 782 786 645,100
2019/08/07 779 791 779 786 942,000
2019/08/06 758 785 755 779 1,694,400
2019/08/05 785 789 777 788 1,323,400
2019/08/02 802 811 787 791 1,698,900
2019/08/01 810 821 793 821 2,781,100
2019/07/31 850 858 826 831 3,262,600
2019/07/30 845 848 838 844 930,500
2019/07/29 839 845 834 840 975,100
2019/07/26 835 839 823 834 916,600
2019/07/25 825 840 822 839 1,477,300
2019/07/24 836 842 824 824 1,747,600
2019/07/23 815 828 812 823 1,057,100
2019/07/22 831 831 815 815 742,200
2019/07/19 818 833 817 832 858,200
2019/07/18 823 825 815 816 1,002,800
2019/07/17 823 837 822 829 1,538,000
2019/07/16 820 823 813 817 919,600
2019/07/12 831 835 821 822 1,096,900
2019/07/11 829 835 828 835 771,900
2019/07/10 831 834 827 830 905,000
2019/07/09 847 847 830 835 879,400
2019/07/08 851 853 841 843 841,100
2019/07/05 845 855 842 853 875,100
2019/07/04 846 856 842 854 1,679,500
2019/07/03 864 866 847 856 1,289,300
2019/07/02 863 870 859 863 1,304,200
2019/07/01 882 885 855 861 1,489,200
2019/06/28 880 884 859 865 1,227,700
2019/06/27 876 881 871 874 715,600
2019/06/26 872 878 865 872 930,200
2019/06/25 867 894 866 885 1,623,600
2019/06/24 887 889 876 882 935,700
2019/06/21 900 905 891 894 1,978,200
2019/06/20 888 903 885 894 1,621,900
2019/06/19 867 876 863 874 1,289,800
2019/06/18 872 872 853 855 601,600
2019/06/17 863 870 860 863 830,100
2019/06/14 862 867 854 861 908,000
2019/06/13 865 870 855 863 1,006,300
2019/06/12 867 882 864 870 1,160,500
2019/06/11 857 872 848 867 995,500
2019/06/10 857 868 840 857 1,264,200
2019/06/07 870 874 843 848 1,415,700
2019/06/06 860 868 846 858 1,654,300
2019/06/05 851 856 830 855 2,254,500
2019/06/04 846 849 828 836 2,054,000
2019/06/03 852 859 834 853 1,863,200
2019/05/31 904 905 864 866 2,960,800
2019/05/30 970 973 902 914 3,774,100
2019/05/29 985 993 981 985 1,213,900
2019/05/28 1,004 1,011 998 1,003 1,217,200
2019/05/27 988 993 981 984 584,800
2019/05/24 980 994 978 988 931,400
2019/05/23 984 991 982 987 742,500
2019/05/22 987 994 977 985 660,500
2019/05/21 985 1,004 983 987 1,201,600
2019/05/20 1,015 1,023 991 991 934,600
2019/05/17 1,010 1,016 1,001 1,011 740,700
2019/05/16 994 1,009 989 1,007 1,141,100
2019/05/15 975 1,000 972 998 1,971,700
2019/05/14 954 979 954 968 1,222,900
2019/05/13 960 982 956 975 2,098,700
2019/05/10 908 978 898 950 4,074,400
2019/05/09 945 946 927 929 1,159,800
2019/05/08 960 966 952 955 732,800
2019/05/07 986 992 967 971 714,400
2019/04/26 965 977 962 977 671,000
2019/04/25 973 978 967 977 443,000
2019/04/24 988 990 968 973 654,600
2019/04/23 983 990 974 983 850,100
2019/04/22 967 986 962 983 932,500
2019/04/19 974 977 964 967 773,400
2019/04/18 986 986 975 977 848,800
2019/04/17 982 986 965 986 1,091,600
2019/04/16 991 995 981 988 927,100
2019/04/15 1,010 1,013 990 994 1,306,600
2019/04/12 1,000 1,009 995 1,006 827,400
2019/04/11 990 1,002 984 996 720,100
2019/04/10 996 1,007 989 995 964,800
2019/04/09 1,019 1,020 983 992 1,370,400
2019/04/08 1,007 1,016 1,001 1,014 766,500
2019/04/05 1,010 1,024 1,007 1,012 1,112,300
2019/04/04 1,048 1,050 1,003 1,008 2,173,800
2019/04/03 1,061 1,062 1,047 1,056 514,400
2019/04/02 1,065 1,071 1,052 1,059 844,500
2019/04/01 1,050 1,063 1,050 1,058 1,138,800
2019/03/29 1,042 1,047 1,029 1,038 718,600
2019/03/28 1,039 1,042 1,028 1,030 764,100
2019/03/27 1,029 1,046 1,027 1,043 1,617,000
2019/03/26 1,001 1,027 999 1,022 1,656,500
2019/03/25 1,000 1,005 989 996 1,288,800
2019/03/22 1,020 1,020 1,008 1,015 942,000
2019/03/20 1,005 1,020 1,005 1,017 1,210,000
2019/03/19 1,003 1,006 994 1,004 821,700
2019/03/18 1,002 1,009 995 1,004 1,215,200
2019/03/15 982 998 981 994 1,581,500
2019/03/14 999 1,008 979 982 2,246,000
2019/03/13 973 977 953 971 1,340,100
2019/03/12 982 993 970 986 1,154,900
2019/03/11 970 983 961 978 1,120,600
2019/03/08 955 971 947 959 1,487,300
2019/03/07 985 998 979 985 1,520,500
2019/03/06 987 992 975 987 984,400
2019/03/05 987 989 976 983 965,000
2019/03/04 987 994 979 985 915,500
2019/03/01 965 977 958 973 736,800
2019/02/28 968 973 963 966 968,000
2019/02/27 990 999 971 973 1,029,000
2019/02/26 973 985 970 982 1,268,000
2019/02/25 965 987 960 972 1,300,600
2019/02/22 954 970 948 960 1,919,800
2019/02/21 928 943 924 942 1,673,500
2019/02/20 919 924 914 919 1,011,800
2019/02/19 918 923 909 918 1,109,000
2019/02/18 923 924 900 908 1,387,100
2019/02/15 904 909 893 901 727,900
2019/02/14 909 924 900 907 1,494,700
2019/02/13 912 926 901 901 1,116,700
2019/02/12 909 920 901 906 1,456,400
2019/02/08 909 927 897 910 1,477,800
2019/02/07 966 972 911 926 2,430,100
2019/02/06 950 991 922 965 4,901,700
2019/02/05 937 941 924 940 1,441,900
2019/02/04 941 960 941 956 818,400
2019/02/01 939 944 934 939 1,127,600
2019/01/31 951 956 942 950 924,000
2019/01/30 959 964 948 949 963,400
2019/01/29 951 954 934 952 807,300
2019/01/28 957 959 937 942 919,200
2019/01/25 958 973 946 953 1,285,600
2019/01/24 924 951 914 948 1,328,800
2019/01/23 930 932 916 923 779,200
2019/01/22 930 935 913 924 1,136,800
2019/01/21 952 955 936 940 1,013,100
2019/01/18 943 951 921 922 845,600
2019/01/17 914 926 913 917 1,075,100
2019/01/16 902 908 888 897 716,000
2019/01/15 899 914 886 898 998,200
2019/01/11 907 908 889 902 593,900
2019/01/10 895 906 889 898 840,500
2019/01/09 885 904 878 903 1,467,200
2019/01/08 891 892 863 867 1,222,500
2019/01/07 868 884 861 882 891,800
2019/01/04 843 850 817 843 1,114,800

このページの先頭へ