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
2020/12/30 888 888 864 864 625,700
2020/12/29 889 904 876 885 793,300
2020/12/28 873 891 870 884 1,114,600
2020/12/25 863 873 856 865 754,100
2020/12/24 851 860 845 857 854,900
2020/12/23 845 851 837 839 617,800
2020/12/22 847 857 839 843 608,100
2020/12/21 851 860 847 857 740,300
2020/12/18 843 855 839 851 977,400
2020/12/17 841 847 838 847 699,400
2020/12/16 832 838 828 832 779,800
2020/12/15 823 834 822 827 553,200
2020/12/14 827 835 825 829 526,800
2020/12/11 826 830 818 827 557,900
2020/12/10 826 829 824 824 543,000
2020/12/09 806 825 804 823 1,006,000
2020/12/08 802 806 795 801 992,500
2020/12/07 817 818 803 810 709,000
2020/12/04 800 809 795 809 961,500
2020/12/03 797 810 792 807 1,155,600
2020/12/02 802 803 797 799 1,260,700
2020/12/01 793 815 791 813 1,539,600
2020/11/30 814 814 795 795 1,375,100
2020/11/27 812 815 807 809 981,500
2020/11/26 815 815 805 808 734,000
2020/11/25 843 845 818 819 1,112,600
2020/11/24 848 852 835 835 1,195,900
2020/11/20 862 862 843 851 963,800
2020/11/19 843 862 838 862 1,236,200
2020/11/18 842 846 832 843 706,800
2020/11/17 842 843 834 841 656,400
2020/11/16 827 840 825 837 654,800
2020/11/13 825 827 819 822 660,200
2020/11/12 832 833 817 831 1,159,100
2020/11/11 850 855 841 846 957,900
2020/11/10 854 857 836 841 854,700
2020/11/09 844 847 835 845 869,300
2020/11/06 822 842 820 834 1,152,100
2020/11/05 821 821 806 816 1,509,400
2020/11/04 826 836 819 828 1,239,200
2020/11/02 791 824 788 814 1,838,500
2020/10/30 858 858 797 803 2,680,300
2020/10/29 857 865 853 862 853,300
2020/10/28 860 868 855 867 716,800
2020/10/27 857 860 847 859 729,600
2020/10/26 868 869 862 862 610,000
2020/10/23 862 872 857 868 1,229,300
2020/10/22 853 859 848 852 1,045,600
2020/10/21 834 850 832 845 892,600
2020/10/20 847 847 831 838 939,000
2020/10/19 833 851 831 847 981,400
2020/10/16 826 836 821 833 601,800
2020/10/15 840 840 830 832 570,700
2020/10/14 842 844 830 832 852,000
2020/10/13 845 853 843 845 1,041,100
2020/10/12 846 846 837 843 621,100
2020/10/09 842 850 837 845 1,415,900
2020/10/08 824 839 823 834 1,227,000
2020/10/07 817 819 807 817 1,033,200
2020/10/06 827 833 819 825 1,158,800
2020/10/05 801 821 801 820 996,100
2020/10/02 795 800 791 793 1,211,500
2020/09/30 809 811 794 794 957,900
2020/09/29 815 815 800 809 1,115,900
2020/09/28 815 825 812 825 1,164,700
2020/09/25 811 818 806 806 1,168,500
2020/09/24 797 810 797 807 872,300
2020/09/23 808 813 796 804 1,389,800
2020/09/18 803 818 801 817 1,731,300
2020/09/17 795 803 792 803 755,700
2020/09/16 799 801 792 797 876,600
2020/09/15 799 802 794 794 753,600
2020/09/14 786 803 786 798 832,800
2020/09/11 781 789 779 782 998,800
2020/09/10 788 789 779 779 856,100
2020/09/09 777 793 776 791 977,400
2020/09/08 780 785 778 784 618,000
2020/09/07 791 793 780 783 706,900
2020/09/04 788 793 786 790 681,900
2020/09/03 794 797 787 791 984,800
2020/09/02 786 790 782 787 746,300
2020/09/01 780 787 778 786 595,800
2020/08/31 783 791 782 783 1,056,300
2020/08/28 791 793 777 780 1,408,800
2020/08/27 800 801 788 788 983,100
2020/08/26 805 808 802 806 624,700
2020/08/25 799 808 795 804 984,200
2020/08/24 793 796 789 792 483,600
2020/08/21 796 802 793 797 417,900
2020/08/20 801 804 794 798 562,800
2020/08/19 809 809 802 805 769,100
2020/08/18 809 819 808 817 585,300
2020/08/17 811 816 805 806 969,300
2020/08/14 813 818 810 814 631,900
2020/08/13 823 823 808 812 1,049,600
2020/08/12 795 815 795 808 1,293,700
2020/08/11 784 798 784 798 856,900
2020/08/07 796 798 784 788 1,132,200
2020/08/06 802 804 787 791 1,420,100
2020/08/05 807 833 799 808 2,280,000
2020/08/04 811 824 811 818 768,100
2020/08/03 798 802 790 802 782,400
2020/07/31 816 817 795 795 1,134,800
2020/07/30 832 833 817 824 1,072,500
2020/07/29 821 825 816 819 774,500
2020/07/28 830 835 825 828 522,900
2020/07/27 825 833 816 833 646,900
2020/07/22 828 834 827 827 537,400
2020/07/21 835 840 832 839 743,600
2020/07/20 832 837 829 834 726,500
2020/07/17 839 840 824 831 827,100
2020/07/16 829 837 829 834 662,400
2020/07/15 836 839 827 831 668,000
2020/07/14 829 837 827 829 705,200
2020/07/13 826 836 822 835 759,400
2020/07/10 828 830 815 816 1,322,100
2020/07/09 835 840 821 838 1,310,500
2020/07/08 851 859 841 841 976,500
2020/07/07 854 856 842 850 701,500
2020/07/06 842 854 842 853 940,100
2020/07/03 854 858 836 844 1,035,900
2020/07/02 855 863 841 854 2,255,200
2020/07/01 881 881 845 850 2,148,300
2020/06/30 895 895 874 878 1,585,800
2020/06/29 873 880 863 872 988,000
2020/06/26 870 873 863 870 896,900
2020/06/25 880 880 861 863 1,057,200
2020/06/24 891 897 871 883 1,673,900
2020/06/23 903 909 885 888 1,116,100
2020/06/22 898 912 896 903 860,800
2020/06/19 897 908 889 893 1,463,200
2020/06/18 882 899 879 891 907,100
2020/06/17 881 886 877 882 718,200
2020/06/16 879 884 867 881 1,383,300
2020/06/15 867 874 861 866 1,170,500
2020/06/12 863 875 858 868 1,521,100
2020/06/11 862 878 859 878 1,455,600
2020/06/10 872 883 871 876 887,000
2020/06/09 888 888 865 871 1,128,500
2020/06/08 888 888 875 882 987,800
2020/06/05 894 897 885 885 1,379,800
2020/06/04 877 891 867 888 1,590,400
2020/06/03 876 876 861 867 1,088,300
2020/06/02 873 878 866 867 1,056,800
2020/06/01 855 867 850 863 858,600
2020/05/29 835 859 831 852 1,737,200
2020/05/28 869 869 837 846 2,291,800
2020/05/27 867 869 853 856 1,205,800
2020/05/26 861 868 854 863 1,007,800
2020/05/25 860 861 842 855 1,609,200
2020/05/22 880 881 850 850 1,671,100
2020/05/21 879 879 868 874 1,254,300
2020/05/20 886 892 865 873 2,263,700
2020/05/19 897 910 895 906 1,592,100
2020/05/18 887 889 877 887 1,197,500
2020/05/15 890 896 873 883 1,928,000
2020/05/14 845 897 841 877 3,085,200
2020/05/13 883 896 832 854 4,406,100
2020/05/12 880 894 876 881 1,525,400
2020/05/11 860 879 854 877 1,341,000
2020/05/08 836 845 828 840 1,380,300
2020/05/07 833 835 821 824 1,060,600
2020/05/01 844 849 831 834 1,083,800
2020/04/30 860 868 848 848 1,336,200
2020/04/28 851 854 840 848 933,800
2020/04/27 850 854 841 851 1,158,200
2020/04/24 843 847 834 846 1,769,000
2020/04/23 805 831 804 830 1,424,000
2020/04/22 787 799 779 795 1,244,000
2020/04/21 797 801 791 793 837,400
2020/04/20 806 821 804 812 978,700
2020/04/17 831 831 805 805 1,522,300
2020/04/16 815 831 813 821 1,136,300
2020/04/15 838 840 823 828 1,366,200
2020/04/14 843 853 841 845 1,025,700
2020/04/13 847 850 834 838 922,300
2020/04/10 838 856 829 850 1,317,300
2020/04/09 830 841 815 830 1,618,400
2020/04/08 845 872 832 837 3,133,800
2020/04/07 830 838 814 830 1,898,200
2020/04/06 783 842 783 826 1,678,300
2020/04/03 784 811 783 791 1,368,700
2020/04/02 802 812 783 787 1,363,500
2020/04/01 830 849 811 821 1,787,000
2020/03/31 860 862 838 842 1,591,400
2020/03/30 835 870 831 865 1,779,900
2020/03/27 843 864 826 862 2,669,100
2020/03/26 772 836 764 830 2,351,400
2020/03/25 767 784 747 781 2,989,500
2020/03/24 776 778 729 752 2,371,800
2020/03/23 768 788 741 770 2,595,000
2020/03/19 765 785 745 783 3,353,300
2020/03/18 760 823 753 773 4,029,900
2020/03/17 669 764 660 753 4,119,200
2020/03/16 694 701 665 674 2,433,400
2020/03/13 683 712 674 686 3,389,200
2020/03/12 743 749 706 721 3,182,800
2020/03/11 761 775 749 760 2,438,600
2020/03/10 762 790 730 771 3,177,400
2020/03/09 751 779 751 764 3,105,500
2020/03/06 772 787 768 770 2,039,500
2020/03/05 792 796 778 786 2,487,100
2020/03/04 760 778 757 772 2,135,200
2020/03/03 775 784 766 767 2,675,800
2020/03/02 720 761 717 755 2,380,300
2020/02/28 733 743 723 731 1,373,800
2020/02/27 776 780 759 763 1,574,400
2020/02/26 790 796 772 782 1,831,700
2020/02/25 774 803 765 793 2,460,400
2020/02/21 811 836 808 819 1,428,900
2020/02/20 808 825 806 819 1,246,200
2020/02/19 809 815 798 811 1,130,500
2020/02/18 822 823 801 804 1,682,900
2020/02/17 836 840 825 832 1,915,900
2020/02/14 846 872 838 854 2,310,300
2020/02/13 874 875 848 852 2,027,200
2020/02/12 915 918 863 865 2,446,300
2020/02/10 908 915 904 906 1,228,500
2020/02/07 894 910 892 907 1,709,300
2020/02/06 892 915 889 908 2,790,300
2020/02/05 857 883 842 871 3,505,700
2020/02/04 839 863 829 857 6,455,000
2020/02/03 750 768 748 767 1,295,500
2020/01/31 776 778 767 774 770,600
2020/01/30 777 777 763 767 934,100
2020/01/29 785 791 777 781 939,600
2020/01/28 790 794 780 781 1,062,700
2020/01/27 800 800 791 796 785,200
2020/01/24 821 821 812 817 650,500
2020/01/23 821 823 815 815 879,700
2020/01/22 822 831 821 831 527,100
2020/01/21 829 832 824 830 587,800
2020/01/20 822 833 822 829 790,200
2020/01/17 826 828 821 826 787,700
2020/01/16 824 826 816 820 1,170,900
2020/01/15 828 832 819 825 1,074,500
2020/01/14 833 836 825 828 1,352,500
2020/01/10 831 837 828 831 881,700
2020/01/09 813 824 810 824 890,000
2020/01/08 815 815 802 810 1,207,100
2020/01/07 816 825 816 822 1,100,500
2020/01/06 823 826 808 815 1,363,600

このページの先頭へ