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
2026/07/24 1,453 1,470 1,440 1,462 1,022,700
2026/07/23 1,465 1,481 1,463 1,480 914,000
2026/07/22 1,464 1,466 1,451 1,465 874,300
2026/07/21 1,437 1,464 1,437 1,464 1,076,800
2026/07/17 1,452 1,457 1,415 1,431 1,096,400
2026/07/16 1,436 1,455 1,431 1,449 740,900
2026/07/15 1,430 1,447 1,423 1,436 832,600
2026/07/14 1,408 1,424 1,399 1,420 856,900
2026/07/13 1,429 1,434 1,399 1,405 857,000
2026/07/10 1,409 1,419 1,402 1,413 706,200
2026/07/09 1,444 1,444 1,401 1,411 1,173,100
2026/07/08 1,412 1,448 1,401 1,448 1,015,400
2026/07/07 1,429 1,431 1,414 1,420 666,100
2026/07/06 1,417 1,431 1,410 1,429 778,900
2026/07/03 1,407 1,425 1,401 1,411 759,000
2026/07/02 1,421 1,427 1,396 1,407 781,600
2026/07/01 1,422 1,423 1,402 1,416 592,100
2026/06/30 1,412 1,425 1,398 1,418 1,041,000
2026/06/29 1,444 1,464 1,430 1,438 938,000
2026/06/26 1,420 1,436 1,408 1,436 965,700
2026/06/25 1,413 1,418 1,400 1,408 599,900
2026/06/24 1,410 1,416 1,393 1,393 557,000
2026/06/23 1,403 1,414 1,390 1,405 909,000
2026/06/22 1,430 1,430 1,399 1,401 876,600
2026/06/19 1,424 1,444 1,418 1,431 1,439,300
2026/06/18 1,420 1,429 1,403 1,424 1,005,100
2026/06/17 1,417 1,429 1,400 1,408 825,300
2026/06/16 1,421 1,421 1,400 1,413 560,900
2026/06/15 1,393 1,421 1,391 1,421 863,300
2026/06/12 1,382 1,393 1,374 1,384 874,300
2026/06/11 1,369 1,375 1,351 1,372 825,900
2026/06/10 1,404 1,416 1,386 1,390 928,400
2026/06/09 1,384 1,394 1,370 1,391 786,400
2026/06/08 1,359 1,378 1,351 1,378 987,800
2026/06/05 1,389 1,407 1,384 1,389 752,200
2026/06/04 1,393 1,393 1,361 1,379 821,900
2026/06/03 1,400 1,413 1,395 1,401 661,000
2026/06/02 1,385 1,400 1,370 1,397 857,500
2026/06/01 1,451 1,451 1,403 1,413 1,107,300
2026/05/29 1,423 1,464 1,423 1,458 1,467,400
2026/05/28 1,423 1,432 1,406 1,425 1,084,500
2026/05/27 1,418 1,429 1,401 1,420 929,300
2026/05/26 1,418 1,444 1,405 1,430 1,160,700
2026/05/25 1,400 1,404 1,380 1,387 774,200
2026/05/22 1,413 1,413 1,391 1,396 816,000
2026/05/21 1,404 1,417 1,398 1,411 903,100
2026/05/20 1,398 1,409 1,377 1,392 1,237,500
2026/05/19 1,409 1,430 1,391 1,409 1,505,900
2026/05/18 1,400 1,411 1,373 1,385 1,676,300
2026/05/15 1,392 1,431 1,380 1,404 2,035,700
2026/05/14 1,260 1,402 1,252 1,385 4,157,000
2026/05/13 1,230 1,264 1,228 1,244 1,058,000
2026/05/12 1,230 1,247 1,214 1,219 1,147,100
2026/05/11 1,239 1,262 1,217 1,229 1,402,800
2026/05/08 1,234 1,245 1,224 1,240 1,278,800
2026/05/07 1,223 1,247 1,213 1,237 1,757,400
2026/05/01 1,231 1,240 1,205 1,227 1,092,200
2026/04/30 1,231 1,249 1,217 1,229 1,710,300
2026/04/28 1,265 1,273 1,253 1,256 1,291,800
2026/04/27 1,351 1,351 1,266 1,270 2,566,600
2026/04/24 1,286 1,287 1,263 1,274 558,300
2026/04/23 1,291 1,291 1,261 1,272 732,300
2026/04/22 1,312 1,317 1,290 1,293 699,000
2026/04/21 1,287 1,316 1,282 1,306 1,085,200
2026/04/20 1,260 1,269 1,252 1,265 891,600
2026/04/17 1,274 1,276 1,246 1,252 626,200
2026/04/16 1,257 1,284 1,255 1,282 582,100
2026/04/15 1,265 1,275 1,254 1,263 558,300
2026/04/14 1,265 1,272 1,259 1,264 551,500
2026/04/13 1,268 1,277 1,259 1,264 425,600
2026/04/10 1,288 1,295 1,265 1,268 604,700
2026/04/09 1,298 1,300 1,279 1,288 904,000
2026/04/08 1,281 1,295 1,265 1,285 752,200
2026/04/07 1,249 1,265 1,244 1,257 515,600
2026/04/06 1,253 1,258 1,240 1,250 741,600
2026/04/03 1,274 1,274 1,251 1,253 507,500
2026/03/27 1,296 1,300 1,280 1,291 855,500
2026/03/26 1,278 1,303 1,268 1,297 1,089,800
2026/03/25 1,279 1,285 1,269 1,269 801,200
2026/03/24 1,251 1,257 1,233 1,249 1,001,000
2026/03/23 1,246 1,247 1,209 1,221 1,517,700
2026/03/19 1,337 1,343 1,254 1,261 2,236,800
2026/03/18 1,359 1,391 1,350 1,390 625,500
2026/03/17 1,346 1,358 1,330 1,336 408,000
2026/03/16 1,350 1,357 1,331 1,333 831,200
2026/03/13 1,344 1,367 1,336 1,347 1,164,500
2026/03/12 1,361 1,366 1,343 1,355 817,900
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