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
2021/12/30 869 878 865 870 587,700
2021/12/29 866 867 861 864 431,500
2021/12/28 849 862 848 859 607,500
2021/12/27 851 851 841 842 351,600
2021/12/24 846 851 838 847 553,300
2021/12/23 841 846 838 845 407,000
2021/12/22 849 851 837 846 522,000
2021/12/21 849 864 849 855 625,300
2021/12/20 848 857 847 850 715,900
2021/12/17 848 861 847 856 1,160,300
2021/12/16 849 853 841 849 1,440,100
2021/12/15 862 867 858 864 538,100
2021/12/14 860 867 854 866 912,300
2021/12/13 851 862 847 852 697,100
2021/12/10 863 868 848 851 695,000
2021/12/09 845 859 839 856 628,700
2021/12/08 874 874 860 860 957,900
2021/12/07 863 871 855 868 1,325,800
2021/12/06 853 857 836 850 1,515,600
2021/12/03 838 839 818 826 782,800
2021/12/02 814 835 810 828 1,820,300
2021/12/01 780 823 779 815 2,262,700
2021/11/30 781 790 767 767 1,049,000
2021/11/29 781 782 768 770 1,029,500
2021/11/26 805 807 798 799 817,900
2021/11/25 812 816 803 804 541,300
2021/11/24 819 821 809 810 549,200
2021/11/22 820 823 812 820 436,800
2021/11/19 821 824 816 820 476,900
2021/11/18 818 824 816 821 516,700
2021/11/17 818 826 816 824 424,900
2021/11/16 831 833 821 824 385,700
2021/11/15 836 837 824 827 448,000
2021/11/12 819 834 819 830 542,700
2021/11/11 815 821 814 819 412,800
2021/11/10 828 828 819 822 657,900
2021/11/09 825 831 815 815 762,400
2021/11/08 816 830 816 828 666,900
2021/11/05 840 842 820 823 774,700
2021/11/04 856 856 829 838 1,481,700
2021/11/02 866 867 849 850 1,493,600
2021/11/01 863 874 861 874 711,700
2021/10/29 856 865 853 863 460,900
2021/10/28 856 864 848 859 2,189,900
2021/10/27 879 880 859 864 860,500
2021/10/26 867 874 864 872 568,300
2021/10/25 865 873 862 862 604,200
2021/10/22 866 876 862 864 648,300
2021/10/21 863 868 863 864 500,800
2021/10/20 867 874 864 867 593,000
2021/10/19 882 882 867 870 639,100
2021/10/18 876 878 871 871 397,900
2021/10/15 854 878 853 874 849,100
2021/10/14 853 862 849 860 572,500
2021/10/13 860 867 855 856 442,800
2021/10/12 870 874 862 863 657,500
2021/10/11 882 883 873 881 695,000
2021/10/08 871 882 867 873 1,146,200
2021/10/07 867 876 859 869 1,101,100
2021/10/06 853 873 851 866 1,219,900
2021/10/05 849 850 833 835 777,600
2021/10/04 862 864 851 853 741,300
2021/10/01 860 864 848 852 1,200,000
2021/09/30 886 889 877 877 762,300
2021/09/29 885 886 871 877 1,172,100
2021/09/28 903 903 895 902 958,500
2021/09/27 911 911 902 902 796,300
2021/09/24 913 915 906 908 880,300
2021/09/22 901 908 900 900 955,300
2021/09/21 913 916 906 906 1,146,600
2021/09/17 931 936 926 931 1,110,600
2021/09/16 932 942 927 942 699,700
2021/09/15 927 927 921 922 802,600
2021/09/14 930 938 930 937 1,038,700
2021/09/13 921 934 916 934 708,800
2021/09/10 918 928 915 926 1,048,800
2021/09/09 909 925 908 917 778,200
2021/09/08 905 919 905 915 902,900
2021/09/07 910 910 903 904 873,300
2021/09/06 911 915 905 905 1,012,000
2021/09/03 920 924 911 916 767,200
2021/09/02 907 925 907 924 1,001,000
2021/09/01 903 912 900 910 1,070,900
2021/08/31 894 903 892 897 1,389,600
2021/08/30 917 923 898 905 2,662,800
2021/08/27 928 930 907 908 1,208,300
2021/08/26 919 921 907 910 851,600
2021/08/25 911 917 908 909 626,700
2021/08/24 909 917 906 909 650,000
2021/08/23 912 922 911 911 535,500
2021/08/20 913 917 904 904 569,800
2021/08/19 918 920 911 912 387,400
2021/08/18 912 924 912 917 447,700
2021/08/17 921 924 913 915 662,500
2021/08/16 943 947 924 926 521,100
2021/08/13 943 948 939 943 452,000
2021/08/12 941 949 938 943 546,400
2021/08/11 942 944 931 934 675,800
2021/08/10 942 946 933 935 862,000
2021/08/06 926 948 923 945 942,600
2021/08/05 911 920 907 915 656,800
2021/08/04 930 932 911 916 1,078,400
2021/08/03 950 958 925 933 1,107,700
2021/08/02 941 960 939 959 608,700
2021/07/30 935 936 929 931 454,500
2021/07/29 936 940 929 934 890,300
2021/07/28 934 944 931 939 718,600
2021/07/27 927 931 923 929 599,400
2021/07/26 930 931 918 922 774,200
2021/07/21 912 924 909 916 719,100
2021/07/20 911 916 908 912 565,000
2021/07/19 918 924 915 921 590,800
2021/07/16 936 938 925 925 495,200
2021/07/15 951 959 934 936 753,000
2021/07/14 931 953 927 951 819,300
2021/07/13 926 930 922 929 694,000
2021/07/12 909 918 906 916 671,500
2021/07/09 895 901 883 898 1,131,300
2021/07/08 910 911 903 903 805,000
2021/07/07 904 909 900 909 774,400
2021/07/06 921 924 914 914 602,600
2021/07/05 926 926 921 921 635,000
2021/07/02 920 935 919 934 527,700
2021/07/01 926 933 920 924 823,200
2021/06/30 928 932 923 925 687,200
2021/06/29 931 931 920 923 693,200
2021/06/28 940 941 934 938 505,100
2021/06/25 935 940 934 940 526,200
2021/06/24 927 940 924 936 576,600
2021/06/23 935 937 928 928 686,200
2021/06/22 934 938 929 935 810,300
2021/06/21 914 921 912 916 771,700
2021/06/18 928 934 924 929 839,100
2021/06/17 938 946 928 928 1,113,200
2021/06/16 950 951 941 946 840,900
2021/06/15 931 942 929 941 742,800
2021/06/14 940 941 929 935 673,100
2021/06/11 941 942 922 935 1,347,000
2021/06/10 945 958 945 950 766,500
2021/06/09 972 974 948 948 891,000
2021/06/08 972 990 970 979 1,338,300
2021/06/07 968 987 967 977 1,532,400
2021/06/04 944 964 939 960 2,559,100
2021/06/03 904 911 902 909 694,300
2021/06/02 900 909 890 905 1,153,400
2021/06/01 924 924 905 910 607,000
2021/05/31 931 933 918 918 569,500
2021/05/28 932 936 922 931 1,228,800
2021/05/27 923 928 917 917 900,300
2021/05/26 926 928 919 925 593,900
2021/05/25 938 943 932 934 992,800
2021/05/24 938 950 934 947 704,500
2021/05/21 940 940 931 938 643,700
2021/05/20 935 947 933 943 556,600
2021/05/19 960 960 940 944 890,700
2021/05/18 962 964 949 954 555,200
2021/05/17 940 957 939 949 476,900
2021/05/14 955 959 943 946 771,500
2021/05/13 907 953 906 941 1,532,800
2021/05/12 935 940 915 920 1,200,200
2021/05/11 956 959 941 944 987,000
2021/05/10 953 973 949 965 781,400
2021/05/07 932 952 929 952 1,015,200
2021/05/06 920 934 910 924 815,900
2021/04/30 908 919 903 907 761,100
2021/04/28 912 917 904 906 595,300
2021/04/27 910 921 908 911 704,500
2021/04/26 925 926 911 913 677,900
2021/04/23 916 926 914 922 725,000
2021/04/22 920 924 914 917 752,600
2021/04/21 924 931 908 910 898,800
2021/04/20 939 941 927 931 1,067,300
2021/04/19 944 962 942 954 956,100
2021/04/16 924 940 919 938 532,900
2021/04/15 924 928 916 921 762,400
2021/04/14 914 927 911 920 902,700
2021/04/13 910 931 907 922 1,075,800
2021/04/12 920 924 913 923 927,400
2021/04/09 938 946 924 924 935,200
2021/04/08 944 946 933 936 699,300
2021/04/07 931 953 931 950 582,200
2021/04/06 955 955 931 940 586,600
2021/04/05 945 957 938 952 723,500
2021/04/02 976 977 941 946 669,700
2021/04/01 966 970 949 952 556,800
2021/03/31 961 972 950 961 829,700
2021/03/30 998 998 969 976 692,300
2021/03/29 1,006 1,009 988 1,001 1,253,100
2021/03/26 993 1,002 985 997 955,000
2021/03/25 974 987 974 978 834,500
2021/03/24 973 980 960 960 1,186,100
2021/03/23 1,005 1,012 987 988 748,800
2021/03/22 998 1,009 988 1,004 890,100
2021/03/19 984 1,000 979 999 1,141,600
2021/03/18 982 985 977 981 811,400
2021/03/17 980 984 979 983 647,700
2021/03/16 978 984 966 983 768,000
2021/03/15 959 972 958 970 1,105,600
2021/03/12 937 950 929 950 959,000
2021/03/11 939 945 933 937 691,400
2021/03/10 932 941 922 930 799,500
2021/03/09 905 942 904 939 1,555,600
2021/03/08 908 913 898 904 699,700
2021/03/05 891 902 885 902 805,100
2021/03/04 884 888 879 887 626,800
2021/03/03 874 886 868 883 820,900
2021/03/02 879 883 866 873 780,800
2021/03/01 865 877 864 874 584,000
2021/02/26 872 874 863 863 842,000
2021/02/25 875 882 868 875 493,200
2021/02/24 880 883 863 868 1,166,400
2021/02/22 888 893 877 879 978,100
2021/02/19 861 884 860 880 1,035,400
2021/02/18 871 871 858 863 1,092,000
2021/02/17 868 872 862 867 908,500
2021/02/16 881 883 872 876 1,191,700
2021/02/15 885 887 876 881 905,900
2021/02/12 895 897 881 885 1,275,000
2021/02/10 909 920 901 910 821,500
2021/02/09 929 943 904 915 2,039,800
2021/02/08 905 924 903 923 925,800
2021/02/05 901 905 894 905 644,100
2021/02/04 883 905 883 899 853,500
2021/02/03 880 887 873 886 532,800
2021/02/02 878 890 878 880 570,100
2021/02/01 869 885 869 882 609,800
2021/01/29 877 884 869 870 937,300
2021/01/28 876 888 874 881 2,517,400
2021/01/27 889 904 887 891 1,120,500
2021/01/26 868 878 862 874 748,800
2021/01/25 860 865 858 859 458,000
2021/01/22 861 862 855 857 452,500
2021/01/21 870 873 856 860 603,700
2021/01/20 861 870 860 867 451,000
2021/01/19 865 868 858 859 539,300
2021/01/18 877 880 867 869 374,900
2021/01/15 880 886 877 879 720,800
2021/01/14 887 895 883 887 519,500
2021/01/13 878 892 877 891 771,700
2021/01/12 893 893 875 878 782,600
2021/01/08 876 884 874 883 853,100
2021/01/07 872 886 871 879 752,600
2021/01/06 849 864 847 857 497,000
2021/01/05 845 855 842 851 501,200
2021/01/04 861 861 846 853 677,000

このページの先頭へ