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
2023/12/29 938 940 933 940 579,800
2023/12/28 926 931 923 929 333,700
2023/12/27 923 927 919 927 802,000
2023/12/26 920 920 914 920 778,500
2023/12/25 935 936 919 921 771,600
2023/12/22 926 932 924 930 548,100
2023/12/21 932 937 922 923 789,800
2023/12/20 919 931 915 928 1,002,500
2023/12/19 903 912 902 908 837,000
2023/12/18 911 911 898 907 831,000
2023/12/15 911 915 903 913 1,013,500
2023/12/14 927 929 916 918 753,500
2023/12/13 930 935 922 925 761,700
2023/12/12 942 945 930 930 938,400
2023/12/11 938 942 933 941 1,045,100
2023/12/08 926 934 923 933 1,200,800
2023/12/07 937 939 927 929 747,200
2023/12/06 930 941 930 937 727,700
2023/12/05 934 935 928 928 557,500
2023/12/04 934 941 929 935 797,100
2023/12/01 938 939 931 935 718,300
2023/11/30 941 943 929 936 1,202,800
2023/11/29 948 950 939 942 590,900
2023/11/28 941 950 940 947 632,900
2023/11/27 939 942 931 939 744,200
2023/11/24 949 949 926 939 1,164,500
2023/11/22 944 956 941 951 959,000
2023/11/21 941 951 939 943 1,178,100
2023/11/20 940 955 940 947 1,566,200
2023/11/17 919 939 919 935 1,122,800
2023/11/16 920 929 919 925 1,439,100
2023/11/15 938 938 925 927 959,600
2023/11/14 922 932 921 929 1,262,300
2023/11/13 934 938 915 922 1,073,400
2023/11/10 930 935 923 932 974,800
2023/11/09 933 934 924 928 1,204,400
2023/11/08 937 941 914 925 2,116,500
2023/11/07 927 939 920 929 1,397,300
2023/11/06 952 953 923 929 2,365,400
2023/11/02 1,010 1,012 930 942 4,073,100
2023/11/01 1,010 1,012 999 1,001 1,453,400
2023/10/31 1,000 1,001 984 997 894,700
2023/10/30 992 995 979 987 982,700
2023/10/27 997 1,003 992 1,002 903,900
2023/10/26 985 991 982 989 811,100
2023/10/25 996 1,001 985 986 655,300
2023/10/24 990 990 960 983 772,400
2023/10/23 996 997 982 982 833,300
2023/10/20 985 996 984 993 1,021,600
2023/10/19 979 986 973 985 664,600
2023/10/18 990 995 979 982 838,600
2023/10/17 997 1,002 982 987 581,200
2023/10/16 996 1,010 994 995 914,500
2023/10/13 1,001 1,005 990 996 1,011,400
2023/10/12 1,017 1,021 1,009 1,009 819,300
2023/10/11 1,003 1,017 998 1,009 756,600
2023/10/10 1,008 1,014 998 1,006 757,900
2023/10/06 974 1,001 965 995 1,219,900
2023/10/05 970 985 964 985 1,349,700
2023/10/04 981 984 964 968 1,105,500
2023/10/03 1,010 1,012 991 994 756,600
2023/10/02 1,028 1,039 1,016 1,016 807,800
2023/09/29 1,050 1,053 1,024 1,026 1,163,900
2023/09/28 1,049 1,057 1,043 1,047 1,034,000
2023/09/27 1,046 1,058 1,036 1,055 1,252,400
2023/09/26 1,041 1,052 1,035 1,046 841,100
2023/09/25 1,041 1,045 1,029 1,039 780,800
2023/09/22 1,035 1,047 1,030 1,040 773,800
2023/09/21 1,040 1,052 1,039 1,045 617,400
2023/09/20 1,056 1,058 1,044 1,044 1,144,400
2023/09/19 1,055 1,062 1,043 1,056 1,050,000
2023/09/15 1,057 1,068 1,053 1,059 1,653,700
2023/09/14 1,027 1,044 1,026 1,040 957,000
2023/09/13 1,011 1,026 1,005 1,018 899,800
2023/09/12 1,003 1,010 1,000 1,009 587,900
2023/09/11 1,010 1,012 996 999 604,800
2023/09/08 1,022 1,026 1,001 1,002 963,100
2023/09/07 995 1,004 995 1,003 610,200
2023/09/06 995 1,001 993 997 774,400
2023/09/05 1,000 1,009 994 1,001 751,200
2023/09/04 991 1,002 985 999 959,700
2023/09/01 990 999 988 997 1,004,500
2023/08/31 987 995 974 990 1,213,400
2023/08/30 994 1,004 986 992 999,300
2023/08/29 1,010 1,016 1,000 1,002 901,800
2023/08/28 998 1,007 998 1,004 905,900
2023/08/25 993 995 983 990 1,269,500
2023/08/24 974 992 973 986 1,519,700
2023/08/23 959 980 959 980 1,666,500
2023/08/22 931 946 930 944 659,000
2023/08/21 928 937 928 931 629,400
2023/08/18 923 925 918 922 333,000
2023/08/17 930 933 919 927 706,800
2023/08/16 922 939 922 937 663,600
2023/08/15 938 941 928 931 872,200
2023/08/14 948 954 938 946 589,100
2023/08/10 934 949 928 948 571,900
2023/08/09 945 945 929 935 712,900
2023/08/08 931 948 929 945 1,466,600
2023/08/07 929 937 920 922 1,326,200
2023/08/04 952 964 932 934 2,014,300
2023/08/03 896 964 877 944 4,654,900
2023/08/02 904 906 900 904 861,000
2023/08/01 901 916 899 913 992,800
2023/07/31 901 908 901 906 922,900
2023/07/28 892 895 883 893 1,282,200
2023/07/27 884 896 882 894 787,500
2023/07/26 880 896 878 894 765,400
2023/07/25 878 886 874 880 655,400
2023/07/24 869 875 864 875 728,900
2023/07/21 865 874 865 871 706,600
2023/07/20 861 864 856 860 954,300
2023/07/19 859 865 855 859 778,400
2023/07/18 852 856 850 854 646,500
2023/07/14 852 856 847 850 965,000
2023/07/13 857 860 851 855 1,089,300
2023/07/12 865 866 854 857 918,900
2023/07/11 864 866 858 862 1,104,500
2023/07/10 868 871 855 862 1,167,000
2023/07/07 864 870 849 864 1,493,900
2023/07/06 879 879 867 877 873,300
2023/07/05 881 890 871 883 1,651,600
2023/07/04 899 901 886 886 1,643,300
2023/07/03 888 899 888 896 1,399,100
2023/06/30 881 888 875 886 1,645,700
2023/06/29 883 885 868 870 842,900
2023/06/28 870 884 870 882 1,303,000
2023/06/27 871 873 862 867 831,800
2023/06/26 869 870 862 867 969,900
2023/06/23 876 879 861 868 1,118,600
2023/06/22 872 889 871 881 1,144,100
2023/06/21 867 873 863 866 955,500
2023/06/20 864 864 853 859 709,200
2023/06/19 862 869 853 859 759,600
2023/06/16 858 858 851 854 1,370,400
2023/06/15 868 874 863 864 597,500
2023/06/14 866 870 859 866 994,900
2023/06/13 865 865 855 856 759,100
2023/06/12 860 869 855 868 712,100
2023/06/09 851 861 848 859 1,001,800
2023/06/08 857 864 848 855 982,900
2023/06/07 853 861 847 852 1,970,000
2023/06/06 849 854 843 853 915,600
2023/06/05 855 866 849 851 1,689,200
2023/06/02 828 850 828 847 1,201,500
2023/06/01 827 840 826 827 621,600
2023/05/31 828 836 825 830 1,062,100
2023/05/30 835 839 832 837 573,500
2023/05/29 840 845 838 840 646,800
2023/05/26 835 839 833 833 981,400
2023/05/25 837 842 835 838 763,000
2023/05/24 855 863 843 844 1,106,200
2023/05/23 867 873 856 861 1,590,300
2023/05/22 841 854 835 852 1,674,700
2023/05/19 868 877 857 860 1,160,300
2023/05/18 907 907 868 871 1,492,300
2023/05/17 886 902 883 899 729,100
2023/05/16 916 923 878 884 1,429,900
2023/05/15 921 925 894 897 1,001,700
2023/05/12 878 924 876 906 2,426,700
2023/05/11 867 873 856 871 671,300
2023/05/10 870 878 867 875 785,200
2023/05/09 865 875 864 870 502,900
2023/05/08 854 868 854 862 489,200
2023/05/02 874 874 860 860 334,900
2023/05/01 883 886 866 868 787,400
2023/04/28 876 886 876 885 648,600
2023/04/27 867 867 858 867 422,600
2023/04/26 864 869 862 867 337,200
2023/04/25 869 873 864 867 405,500
2023/04/24 871 872 863 867 290,300
2023/04/21 869 878 864 872 544,600
2023/04/20 864 868 854 868 544,800
2023/04/19 864 866 857 864 575,900
2023/04/18 869 874 866 871 555,200
2023/04/17 874 874 864 866 445,500
2023/04/14 867 872 863 871 436,500
2023/04/13 866 868 856 866 610,300
2023/04/12 855 867 854 866 533,200
2023/04/11 850 856 848 855 438,900
2023/04/10 850 852 839 843 496,500
2023/04/07 845 848 841 847 573,100
2023/04/06 843 849 841 848 784,500
2023/04/05 861 861 849 850 614,100
2023/04/04 866 872 854 868 773,600
2023/04/03 860 866 857 863 597,000
2023/03/31 857 861 851 859 648,900
2023/03/30 853 855 841 851 620,500
2023/03/29 858 865 851 862 781,500
2023/03/28 846 851 839 848 780,200
2023/03/27 850 850 837 844 593,800
2023/03/24 844 850 840 845 441,500
2023/03/23 835 845 828 845 427,300
2023/03/22 845 847 834 839 491,000
2023/03/20 836 846 833 833 606,500
2023/03/17 848 849 830 845 928,200
2023/03/16 845 849 830 836 876,300
2023/03/15 862 874 853 860 767,100
2023/03/14 851 857 840 852 991,100
2023/03/13 875 882 862 865 958,100
2023/03/10 872 883 872 877 972,500
2023/03/09 862 879 860 879 955,100
2023/03/08 863 865 854 859 956,500
2023/03/07 870 877 866 867 826,100
2023/03/06 879 881 866 867 681,200
2023/03/03 869 882 863 874 765,800
2023/03/02 871 874 865 866 814,900
2023/03/01 870 875 863 867 1,312,000
2023/02/28 894 894 881 884 598,500
2023/02/27 885 895 881 894 491,200
2023/02/24 875 891 872 885 634,100
2023/02/22 891 893 874 875 851,800
2023/02/21 894 900 890 896 722,000
2023/02/20 895 904 893 903 607,000
2023/02/17 891 895 888 891 620,400
2023/02/16 904 912 892 895 782,300
2023/02/15 904 909 901 907 510,000
2023/02/14 902 905 894 902 374,500
2023/02/13 902 905 893 895 296,600
2023/02/10 889 907 886 902 502,400
2023/02/09 885 896 883 893 514,300
2023/02/08 875 898 865 891 1,204,600
2023/02/07 878 891 847 875 2,391,600
2023/02/06 897 900 885 886 871,300
2023/02/03 906 906 894 897 655,100
2023/02/02 913 916 907 909 548,200
2023/02/01 918 922 915 915 435,900
2023/01/31 913 918 910 915 483,300
2023/01/30 903 910 901 908 456,700
2023/01/27 905 909 903 907 348,500
2023/01/26 903 906 898 902 709,700
2023/01/25 907 912 901 910 450,500
2023/01/24 903 908 897 907 563,900
2023/01/23 904 907 896 901 523,500
2023/01/20 889 896 886 889 483,000
2023/01/19 898 904 887 888 615,700
2023/01/18 894 905 884 895 699,100
2023/01/17 896 902 889 897 445,500
2023/01/16 890 907 890 897 956,400
2023/01/13 878 898 876 885 633,500
2023/01/12 883 884 871 878 517,500
2023/01/11 888 893 880 882 415,100
2023/01/10 891 897 886 888 564,900
2023/01/06 888 895 884 891 458,100
2023/01/05 891 899 883 899 544,700
2023/01/04 912 914 894 897 422,800

このページの先頭へ