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
2026/03/11 1,362 1,384 1,361 1,371 1,012,100
2026/03/10 1,357 1,361 1,338 1,352 1,061,500
2026/03/09 1,321 1,347 1,295 1,321 1,446,900
2026/03/06 1,403 1,421 1,398 1,410 1,000,700
2026/03/05 1,469 1,481 1,429 1,431 1,356,700
2026/03/04 1,433 1,461 1,411 1,439 1,270,100
2026/03/03 1,534 1,550 1,487 1,492 928,900
2026/03/02 1,535 1,558 1,513 1,554 1,039,500
2026/02/27 1,520 1,565 1,513 1,561 1,078,800
2026/02/26 1,550 1,551 1,521 1,528 762,500
2026/02/25 1,529 1,538 1,503 1,538 854,700
2026/02/24 1,536 1,543 1,513 1,529 1,090,300
2026/02/20 1,516 1,527 1,503 1,527 1,133,200
2026/02/19 1,500 1,519 1,480 1,519 781,600
2026/02/18 1,477 1,510 1,475 1,502 1,083,800
2026/02/17 1,460 1,483 1,451 1,470 788,500
2026/02/16 1,495 1,495 1,457 1,464 1,187,100
2026/02/13 1,518 1,518 1,474 1,490 1,228,000
2026/02/12 1,497 1,520 1,488 1,519 1,890,900
2026/02/10 1,473 1,490 1,457 1,480 2,193,700
2026/02/09 1,442 1,460 1,430 1,455 1,690,300
2026/02/06 1,390 1,426 1,374 1,420 2,101,600
2026/02/05 1,408 1,415 1,361 1,380 1,985,500
2026/02/04 1,397 1,422 1,334 1,388 2,673,700
2026/02/03 1,329 1,380 1,301 1,367 2,769,500
2026/02/02 1,320 1,341 1,319 1,327 2,159,700
2026/01/30 1,304 1,331 1,303 1,323 1,321,000
2026/01/29 1,288 1,308 1,285 1,304 1,448,500
2026/01/28 1,284 1,304 1,280 1,292 1,231,800
2026/01/27 1,273 1,286 1,266 1,285 887,100
2026/01/26 1,284 1,291 1,275 1,280 809,700
2026/01/23 1,279 1,299 1,278 1,290 816,000
2026/01/22 1,264 1,293 1,263 1,279 955,200
2026/01/21 1,267 1,278 1,258 1,262 798,800
2026/01/20 1,276 1,282 1,269 1,270 899,300
2026/01/19 1,263 1,291 1,260 1,282 1,038,500
2026/01/16 1,252 1,263 1,247 1,256 997,000
2026/01/15 1,236 1,257 1,235 1,251 1,119,500
2026/01/14 1,233 1,248 1,233 1,236 1,170,500
2026/01/13 1,243 1,245 1,222 1,235 1,539,800
2026/01/09 1,235 1,249 1,235 1,240 916,600
2026/01/08 1,238 1,249 1,227 1,231 874,800
2026/01/07 1,236 1,243 1,230 1,240 806,800
2026/01/06 1,237 1,250 1,236 1,242 843,500
2026/01/05 1,220 1,230 1,213 1,225 927,700

このページの先頭へ