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
2022/12/30 906 915 903 908 629,600
2022/12/29 915 915 896 910 410,400
2022/12/28 915 917 907 913 406,500
2022/12/27 901 914 901 914 434,000
2022/12/26 920 922 906 907 458,700
2022/12/23 900 911 896 908 671,600
2022/12/22 895 910 887 910 698,100
2022/12/21 911 917 892 898 1,100,600
2022/12/20 928 928 883 908 1,759,700
2022/12/19 881 918 881 914 1,524,700
2022/12/16 865 884 864 880 1,204,800
2022/12/15 863 871 861 869 458,900
2022/12/14 872 872 865 870 360,200
2022/12/13 868 874 861 867 632,400
2022/12/12 863 871 860 868 607,900
2022/12/09 852 872 852 871 710,700
2022/12/08 857 862 850 862 1,039,400
2022/12/07 860 865 855 861 666,200
2022/12/06 853 862 849 862 816,000
2022/12/05 851 857 849 853 920,300
2022/12/02 874 875 859 865 871,400
2022/12/01 882 885 871 877 847,300
2022/11/30 865 867 859 866 886,200
2022/11/29 877 878 869 871 660,700
2022/11/28 892 893 881 885 671,200
2022/11/25 886 891 881 888 618,600
2022/11/24 895 902 888 894 770,200
2022/11/22 889 898 887 893 609,500
2022/11/21 893 895 885 890 529,300
2022/11/18 901 903 890 891 468,100
2022/11/17 892 899 891 899 574,400
2022/11/16 890 897 882 897 852,100
2022/11/15 867 892 862 890 1,082,500
2022/11/14 878 880 858 858 927,900
2022/11/11 878 879 863 871 758,500
2022/11/10 870 877 861 875 616,300
2022/11/09 863 868 857 868 582,900
2022/11/08 863 864 845 859 609,600
2022/11/07 861 865 853 863 584,800
2022/11/04 846 869 845 855 2,277,100
2022/11/02 817 837 810 837 1,754,500
2022/11/01 823 827 820 823 425,700
2022/10/31 815 827 812 825 916,200
2022/10/28 802 816 802 809 1,909,300
2022/10/27 829 834 808 811 941,000
2022/10/26 838 842 831 835 799,500
2022/10/25 828 837 825 831 762,800
2022/10/24 827 828 815 818 1,084,900
2022/10/21 826 836 826 829 714,400
2022/10/20 849 849 836 841 645,500
2022/10/19 848 852 842 851 677,500
2022/10/18 857 859 846 847 620,000
2022/10/17 857 859 847 853 637,100
2022/10/14 866 867 857 858 774,100
2022/10/13 836 850 832 846 677,100
2022/10/12 853 854 843 848 837,000
2022/10/11 853 861 852 858 648,900
2022/10/07 845 859 843 855 775,100
2022/10/06 852 863 852 857 748,500
2022/10/05 868 870 854 855 798,200
2022/10/04 849 862 847 858 890,200
2022/10/03 827 830 811 824 935,900
2022/09/30 854 858 835 840 1,005,500
2022/09/29 835 852 831 850 967,100
2022/09/28 841 849 834 845 1,357,800
2022/09/27 843 856 841 845 1,026,900
2022/09/26 845 854 834 850 1,388,600
2022/09/22 869 872 857 871 1,736,800
2022/09/21 851 860 847 858 1,637,000
2022/09/20 846 861 842 855 1,268,100
2022/09/16 836 846 833 841 900,200
2022/09/15 837 840 833 837 664,600
2022/09/14 840 844 832 836 937,600
2022/09/13 844 853 839 850 902,500
2022/09/12 848 850 843 844 825,000
2022/09/09 835 852 835 849 1,054,100
2022/09/08 822 841 822 840 1,170,600
2022/09/07 810 815 805 813 695,000
2022/09/06 818 822 806 808 588,600
2022/09/05 820 820 812 817 698,400
2022/09/02 828 828 807 820 888,700
2022/09/01 810 821 803 818 1,130,300
2022/08/31 814 825 813 822 1,298,900
2022/08/30 817 823 814 823 965,700
2022/08/29 802 818 799 817 679,600
2022/08/26 821 827 819 821 526,500
2022/08/25 824 826 818 822 679,500
2022/08/24 811 823 809 823 770,600
2022/08/23 818 818 801 805 619,100
2022/08/22 810 830 810 822 1,194,800
2022/08/19 817 824 810 820 734,800
2022/08/18 814 816 805 807 697,000
2022/08/17 801 817 801 816 1,087,500
2022/08/16 788 795 787 795 472,200
2022/08/15 787 792 786 788 427,600
2022/08/12 781 789 775 782 896,300
2022/08/10 764 777 760 776 629,800
2022/08/09 783 784 767 768 529,200
2022/08/08 781 784 773 781 669,800
2022/08/05 773 788 773 782 655,300
2022/08/04 781 792 763 782 1,039,800
2022/08/03 800 801 766 784 1,651,200
2022/08/02 764 793 744 790 2,588,400
2022/08/01 777 779 766 772 852,100
2022/07/29 763 789 758 776 1,759,500
2022/07/28 765 766 758 764 554,400
2022/07/27 760 765 754 762 583,800
2022/07/26 766 768 760 761 560,300
2022/07/25 769 769 760 763 546,200
2022/07/22 770 775 770 772 644,300
2022/07/21 757 771 756 769 800,300
2022/07/20 761 764 756 758 814,800
2022/07/19 747 753 742 746 1,132,500
2022/07/15 758 760 751 752 743,900
2022/07/14 750 754 747 752 721,700
2022/07/13 749 754 748 751 731,900
2022/07/12 740 746 739 742 918,600
2022/07/11 747 750 742 746 827,700
2022/07/08 736 749 733 741 1,388,300
2022/07/07 742 757 739 748 901,100
2022/07/06 730 740 726 737 1,025,900
2022/07/05 735 739 731 734 591,500
2022/07/04 738 741 732 738 624,900
2022/07/01 735 742 730 735 825,700
2022/06/30 730 744 728 736 941,300
2022/06/29 732 739 728 732 2,018,300
2022/06/28 717 734 717 733 906,300
2022/06/27 728 731 725 727 1,186,500
2022/06/24 706 717 705 716 854,100
2022/06/23 699 709 698 706 1,404,000
2022/06/22 708 710 695 695 1,037,600
2022/06/21 698 713 698 709 850,200
2022/06/20 704 705 693 694 1,307,500
2022/06/17 702 711 698 704 1,291,800
2022/06/16 716 721 711 713 829,600
2022/06/15 707 715 705 710 1,118,100
2022/06/14 699 707 699 703 968,900
2022/06/13 698 706 696 701 866,500
2022/06/10 707 712 704 706 849,400
2022/06/09 706 715 704 710 991,000
2022/06/08 723 723 711 714 1,136,100
2022/06/07 715 719 712 717 1,065,000
2022/06/06 700 714 699 708 1,608,200
2022/06/03 700 703 694 695 842,800
2022/06/02 695 702 694 700 1,061,300
2022/06/01 693 701 693 701 1,347,200
2022/05/31 693 705 692 694 2,397,100
2022/05/30 691 708 690 705 2,202,500
2022/05/27 693 698 690 695 1,091,100
2022/05/26 689 699 688 691 1,096,800
2022/05/25 703 706 696 696 1,443,800
2022/05/24 722 722 704 705 1,511,800
2022/05/23 720 723 718 723 1,131,600
2022/05/20 720 725 717 720 1,301,100
2022/05/19 716 736 713 735 927,300
2022/05/18 733 745 729 731 1,630,700
2022/05/17 752 763 738 740 1,587,900
2022/05/16 740 753 735 740 1,313,500
2022/05/13 756 767 743 748 1,643,400
2022/05/12 754 762 752 753 596,700
2022/05/11 765 765 750 761 1,076,700
2022/05/10 784 794 779 793 955,400
2022/05/09 795 796 778 780 895,200
2022/05/06 777 791 775 789 868,300
2022/05/02 775 780 766 776 824,000
2022/04/28 759 771 758 770 1,383,600
2022/04/27 760 765 741 744 2,308,800
2022/04/26 778 781 772 775 778,500
2022/04/25 765 769 758 767 493,300
2022/04/22 776 784 773 780 902,100
2022/04/21 768 780 768 777 1,180,300
2022/04/20 749 761 746 758 876,600
2022/04/19 739 741 733 736 815,700
2022/04/18 734 735 725 727 987,500
2022/04/15 751 752 737 740 783,400
2022/04/14 731 751 725 749 1,302,300
2022/04/13 733 738 731 735 754,900
2022/04/12 740 749 739 740 647,300
2022/04/11 751 753 736 740 766,100
2022/04/08 746 750 741 746 1,009,300
2022/04/07 749 752 736 749 988,500
2022/04/06 773 774 757 758 892,900
2022/04/05 778 780 766 771 948,800
2022/04/04 771 780 770 780 485,300
2022/04/01 778 781 771 779 477,600
2022/03/31 771 796 768 782 1,092,800
2022/03/30 794 794 774 780 1,165,800
2022/03/29 790 801 786 801 722,700
2022/03/28 797 801 790 796 671,200
2022/03/25 794 798 787 794 822,500
2022/03/24 795 802 788 794 828,000
2022/03/23 804 815 800 805 1,273,800
2022/03/22 811 821 802 805 732,700
2022/03/18 805 817 805 808 1,582,200
2022/03/17 805 812 800 810 787,300
2022/03/16 797 805 791 792 781,100
2022/03/15 782 795 781 786 738,800
2022/03/14 759 775 758 767 730,300
2022/03/11 752 762 748 758 764,100
2022/03/10 760 772 758 767 575,900
2022/03/09 740 747 736 740 713,800
2022/03/08 748 754 730 735 819,800
2022/03/07 771 774 754 760 1,212,700
2022/03/04 796 802 786 789 943,000
2022/03/03 804 810 794 804 1,018,200
2022/03/02 815 819 789 789 2,070,700
2022/03/01 854 861 842 843 763,200
2022/02/28 847 862 839 860 1,176,400
2022/02/25 842 847 826 832 986,800
2022/02/24 845 857 840 852 955,200
2022/02/22 850 852 840 846 637,500
2022/02/21 868 868 858 861 343,900
2022/02/18 869 875 867 871 487,500
2022/02/17 873 878 868 871 477,300
2022/02/16 885 887 876 881 634,900
2022/02/15 872 884 870 872 755,600
2022/02/14 843 879 842 871 944,700
2022/02/10 859 861 846 850 498,000
2022/02/09 849 864 848 857 684,100
2022/02/08 856 858 845 850 708,100
2022/02/07 865 875 847 864 993,400
2022/02/04 881 885 842 850 1,308,200
2022/02/03 838 886 838 875 1,535,300
2022/02/02 852 855 846 849 527,000
2022/02/01 846 858 843 849 479,500
2022/01/31 866 867 848 853 668,600
2022/01/28 845 855 844 852 451,800
2022/01/27 846 851 828 837 696,200
2022/01/26 853 856 842 843 603,400
2022/01/25 861 864 849 859 732,500
2022/01/24 855 873 854 873 466,100
2022/01/21 863 867 855 865 627,400
2022/01/20 867 887 867 869 729,000
2022/01/19 865 876 861 867 779,700
2022/01/18 920 922 879 880 1,568,500
2022/01/17 898 915 894 912 611,300
2022/01/14 909 909 882 891 1,264,700
2022/01/13 903 911 900 908 1,110,100
2022/01/12 894 902 892 900 947,100
2022/01/11 886 891 878 891 733,100
2022/01/07 893 896 878 881 827,900
2022/01/06 885 890 878 882 736,100
2022/01/05 876 889 870 888 786,300
2022/01/04 872 874 862 868 616,300

このページの先頭へ