レオン自動機(6272)の株価時系列情報
レオン自動機(6272)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,600 | 1,622 | 1,543 | 1,560 | 206,900 |
| 2026/02/09 | 1,634 | 1,634 | 1,593 | 1,607 | 110,600 |
| 2026/02/06 | 1,594 | 1,595 | 1,567 | 1,578 | 45,100 |
| 2026/02/05 | 1,599 | 1,633 | 1,583 | 1,595 | 160,500 |
| 2026/02/04 | 1,533 | 1,588 | 1,533 | 1,576 | 184,000 |
| 2026/02/03 | 1,535 | 1,542 | 1,527 | 1,533 | 109,200 |
| 2026/02/02 | 1,550 | 1,567 | 1,522 | 1,529 | 131,500 |
| 2026/01/30 | 1,510 | 1,538 | 1,504 | 1,538 | 132,000 |
| 2026/01/29 | 1,508 | 1,513 | 1,470 | 1,510 | 153,200 |
| 2026/01/28 | 1,501 | 1,532 | 1,491 | 1,519 | 168,000 |
| 2026/01/27 | 1,505 | 1,515 | 1,492 | 1,510 | 70,400 |
| 2026/01/26 | 1,516 | 1,525 | 1,508 | 1,511 | 126,200 |
| 2026/01/23 | 1,537 | 1,543 | 1,528 | 1,541 | 95,300 |
| 2026/01/22 | 1,501 | 1,526 | 1,500 | 1,525 | 83,800 |
| 2026/01/21 | 1,481 | 1,501 | 1,467 | 1,501 | 65,600 |
| 2026/01/20 | 1,517 | 1,517 | 1,485 | 1,491 | 48,900 |
| 2026/01/19 | 1,524 | 1,530 | 1,502 | 1,514 | 73,900 |
| 2026/01/16 | 1,533 | 1,533 | 1,512 | 1,524 | 34,300 |
| 2026/01/15 | 1,519 | 1,533 | 1,510 | 1,533 | 47,400 |
| 2026/01/14 | 1,496 | 1,519 | 1,492 | 1,519 | 73,300 |
| 2026/01/13 | 1,520 | 1,520 | 1,482 | 1,492 | 72,500 |
| 2026/01/09 | 1,477 | 1,500 | 1,477 | 1,492 | 37,600 |
| 2026/01/08 | 1,481 | 1,490 | 1,476 | 1,477 | 36,700 |
| 2026/01/07 | 1,473 | 1,496 | 1,466 | 1,483 | 44,600 |
| 2026/01/06 | 1,481 | 1,488 | 1,470 | 1,478 | 59,000 |
| 2026/01/05 | 1,468 | 1,482 | 1,462 | 1,482 | 64,500 |
| 2025/12/30 | 1,450 | 1,459 | 1,442 | 1,454 | 65,600 |
| 2025/12/29 | 1,448 | 1,485 | 1,446 | 1,485 | 67,800 |
| 2025/12/26 | 1,440 | 1,447 | 1,434 | 1,439 | 41,400 |
| 2025/12/25 | 1,448 | 1,448 | 1,434 | 1,440 | 40,700 |
| 2025/12/24 | 1,455 | 1,455 | 1,430 | 1,431 | 29,700 |
| 2025/12/23 | 1,438 | 1,453 | 1,438 | 1,450 | 27,400 |
| 2025/12/22 | 1,452 | 1,454 | 1,433 | 1,438 | 70,400 |
| 2025/12/19 | 1,421 | 1,451 | 1,421 | 1,451 | 54,300 |
| 2025/12/18 | 1,414 | 1,425 | 1,408 | 1,424 | 25,700 |
| 2025/12/17 | 1,426 | 1,427 | 1,408 | 1,416 | 45,800 |
| 2025/12/16 | 1,445 | 1,448 | 1,423 | 1,425 | 39,000 |
| 2025/12/15 | 1,434 | 1,445 | 1,423 | 1,440 | 33,000 |
| 2025/12/12 | 1,450 | 1,455 | 1,435 | 1,437 | 46,300 |
| 2025/12/11 | 1,443 | 1,449 | 1,435 | 1,436 | 36,200 |
| 2025/12/10 | 1,450 | 1,450 | 1,434 | 1,439 | 51,000 |
| 2025/12/09 | 1,444 | 1,450 | 1,429 | 1,429 | 55,600 |
| 2025/12/08 | 1,475 | 1,478 | 1,442 | 1,445 | 64,100 |
| 2025/12/05 | 1,489 | 1,490 | 1,461 | 1,469 | 68,900 |
| 2025/12/04 | 1,443 | 1,516 | 1,443 | 1,504 | 87,800 |
| 2025/12/03 | 1,447 | 1,460 | 1,443 | 1,443 | 40,600 |
| 2025/12/02 | 1,458 | 1,464 | 1,445 | 1,445 | 40,100 |
| 2025/12/01 | 1,484 | 1,487 | 1,454 | 1,457 | 37,600 |
| 2025/11/28 | 1,457 | 1,482 | 1,453 | 1,482 | 40,400 |
| 2025/11/27 | 1,454 | 1,462 | 1,452 | 1,457 | 31,100 |
| 2025/11/26 | 1,437 | 1,454 | 1,434 | 1,454 | 32,800 |
| 2025/11/25 | 1,450 | 1,450 | 1,430 | 1,435 | 36,800 |
| 2025/11/21 | 1,423 | 1,443 | 1,423 | 1,443 | 63,600 |
| 2025/11/20 | 1,453 | 1,456 | 1,429 | 1,434 | 50,500 |
| 2025/11/19 | 1,437 | 1,445 | 1,418 | 1,443 | 54,800 |
| 2025/11/18 | 1,448 | 1,448 | 1,425 | 1,436 | 42,600 |
| 2025/11/17 | 1,480 | 1,486 | 1,437 | 1,448 | 66,000 |
| 2025/11/14 | 1,478 | 1,506 | 1,477 | 1,483 | 79,000 |
| 2025/11/13 | 1,549 | 1,560 | 1,497 | 1,518 | 121,100 |
| 2025/11/12 | 1,434 | 1,505 | 1,416 | 1,499 | 116,600 |
| 2025/11/11 | 1,452 | 1,452 | 1,411 | 1,425 | 44,100 |
| 2025/11/10 | 1,430 | 1,455 | 1,430 | 1,452 | 41,700 |
| 2025/11/07 | 1,434 | 1,434 | 1,418 | 1,420 | 31,200 |
| 2025/11/06 | 1,422 | 1,440 | 1,420 | 1,430 | 55,000 |
| 2025/11/05 | 1,427 | 1,437 | 1,401 | 1,427 | 57,800 |
| 2025/11/04 | 1,445 | 1,460 | 1,435 | 1,442 | 28,900 |
| 2025/10/31 | 1,478 | 1,478 | 1,434 | 1,448 | 61,500 |
| 2025/10/30 | 1,438 | 1,468 | 1,428 | 1,457 | 228,400 |
| 2025/10/29 | 1,455 | 1,458 | 1,425 | 1,427 | 56,900 |
| 2025/10/28 | 1,480 | 1,480 | 1,452 | 1,452 | 75,700 |
| 2025/10/27 | 1,480 | 1,494 | 1,472 | 1,490 | 62,400 |
| 2025/10/24 | 1,460 | 1,471 | 1,455 | 1,470 | 50,800 |
| 2025/10/23 | 1,434 | 1,464 | 1,434 | 1,448 | 51,700 |
| 2025/10/22 | 1,445 | 1,454 | 1,433 | 1,433 | 171,300 |
| 2025/10/21 | 1,455 | 1,460 | 1,440 | 1,445 | 81,200 |
| 2025/10/20 | 1,440 | 1,459 | 1,433 | 1,450 | 49,300 |
| 2025/10/17 | 1,425 | 1,439 | 1,420 | 1,424 | 44,700 |
| 2025/10/16 | 1,424 | 1,439 | 1,424 | 1,434 | 50,000 |
| 2025/10/15 | 1,403 | 1,424 | 1,403 | 1,422 | 47,600 |
| 2025/10/14 | 1,384 | 1,404 | 1,378 | 1,387 | 57,100 |
| 2025/10/10 | 1,422 | 1,435 | 1,407 | 1,407 | 57,800 |
| 2025/10/09 | 1,438 | 1,446 | 1,431 | 1,440 | 59,200 |
| 2025/10/08 | 1,443 | 1,448 | 1,428 | 1,428 | 52,300 |
| 2025/10/07 | 1,440 | 1,454 | 1,432 | 1,441 | 72,900 |
| 2025/10/06 | 1,450 | 1,456 | 1,427 | 1,441 | 106,900 |
| 2025/10/03 | 1,404 | 1,428 | 1,402 | 1,423 | 62,600 |
| 2025/10/02 | 1,387 | 1,403 | 1,387 | 1,394 | 69,800 |
| 2025/10/01 | 1,400 | 1,400 | 1,374 | 1,381 | 73,100 |
| 2025/09/30 | 1,420 | 1,437 | 1,408 | 1,408 | 55,800 |
| 2025/09/29 | 1,410 | 1,423 | 1,393 | 1,420 | 52,700 |
| 2025/09/26 | 1,415 | 1,427 | 1,413 | 1,427 | 44,600 |
| 2025/09/25 | 1,409 | 1,414 | 1,400 | 1,412 | 36,500 |
| 2025/09/24 | 1,406 | 1,410 | 1,401 | 1,405 | 43,900 |
| 2025/09/22 | 1,410 | 1,418 | 1,408 | 1,408 | 36,600 |
| 2025/09/19 | 1,397 | 1,420 | 1,396 | 1,403 | 95,700 |
| 2025/09/18 | 1,402 | 1,402 | 1,383 | 1,394 | 132,900 |
| 2025/09/17 | 1,380 | 1,404 | 1,368 | 1,402 | 80,300 |
| 2025/09/16 | 1,399 | 1,410 | 1,383 | 1,383 | 196,300 |
| 2025/09/12 | 1,425 | 1,425 | 1,399 | 1,400 | 103,300 |
| 2025/09/11 | 1,405 | 1,431 | 1,401 | 1,430 | 81,000 |
| 2025/09/10 | 1,410 | 1,419 | 1,402 | 1,405 | 31,600 |
| 2025/09/09 | 1,420 | 1,425 | 1,409 | 1,412 | 29,800 |
| 2025/09/08 | 1,408 | 1,415 | 1,400 | 1,411 | 26,700 |
| 2025/09/05 | 1,397 | 1,407 | 1,396 | 1,403 | 27,000 |
| 2025/09/04 | 1,392 | 1,399 | 1,384 | 1,397 | 36,500 |
| 2025/09/03 | 1,394 | 1,402 | 1,390 | 1,391 | 47,300 |
| 2025/09/02 | 1,390 | 1,405 | 1,390 | 1,400 | 39,700 |
| 2025/09/01 | 1,400 | 1,402 | 1,383 | 1,385 | 56,800 |
| 2025/08/29 | 1,400 | 1,405 | 1,394 | 1,404 | 46,600 |
| 2025/08/28 | 1,395 | 1,406 | 1,394 | 1,406 | 65,600 |
| 2025/08/27 | 1,409 | 1,409 | 1,393 | 1,394 | 55,600 |
| 2025/08/26 | 1,429 | 1,429 | 1,398 | 1,409 | 61,000 |
| 2025/08/25 | 1,422 | 1,435 | 1,415 | 1,429 | 80,300 |
| 2025/08/22 | 1,414 | 1,418 | 1,410 | 1,418 | 39,000 |
| 2025/08/21 | 1,393 | 1,405 | 1,385 | 1,405 | 46,500 |
| 2025/08/20 | 1,390 | 1,399 | 1,380 | 1,393 | 51,900 |
| 2025/08/19 | 1,374 | 1,389 | 1,370 | 1,388 | 56,800 |
| 2025/08/18 | 1,378 | 1,400 | 1,370 | 1,377 | 92,500 |
| 2025/08/15 | 1,381 | 1,381 | 1,360 | 1,364 | 45,000 |
| 2025/08/14 | 1,390 | 1,404 | 1,366 | 1,379 | 119,600 |
| 2025/08/13 | 1,384 | 1,392 | 1,371 | 1,377 | 77,000 |
| 2025/08/12 | 1,357 | 1,372 | 1,348 | 1,372 | 92,400 |
| 2025/08/08 | 1,331 | 1,362 | 1,317 | 1,352 | 209,600 |
| 2025/08/07 | 1,409 | 1,410 | 1,289 | 1,301 | 231,800 |
| 2025/08/06 | 1,397 | 1,416 | 1,397 | 1,413 | 81,200 |
| 2025/08/05 | 1,400 | 1,405 | 1,397 | 1,397 | 40,500 |
| 2025/08/04 | 1,385 | 1,399 | 1,380 | 1,399 | 84,400 |
| 2025/08/01 | 1,385 | 1,408 | 1,385 | 1,401 | 80,600 |
| 2025/07/31 | 1,375 | 1,387 | 1,373 | 1,383 | 73,700 |
| 2025/07/30 | 1,366 | 1,377 | 1,359 | 1,377 | 65,500 |
| 2025/07/29 | 1,354 | 1,366 | 1,346 | 1,361 | 52,500 |
| 2025/07/28 | 1,347 | 1,359 | 1,347 | 1,354 | 40,500 |
| 2025/07/25 | 1,343 | 1,350 | 1,336 | 1,347 | 60,300 |
| 2025/07/24 | 1,327 | 1,350 | 1,326 | 1,348 | 72,200 |
| 2025/07/23 | 1,314 | 1,333 | 1,314 | 1,321 | 92,400 |
| 2025/07/22 | 1,290 | 1,298 | 1,288 | 1,298 | 47,800 |
| 2025/07/18 | 1,283 | 1,293 | 1,281 | 1,288 | 44,300 |
| 2025/07/17 | 1,265 | 1,277 | 1,257 | 1,277 | 58,100 |
| 2025/07/16 | 1,267 | 1,279 | 1,259 | 1,266 | 66,400 |
| 2025/07/15 | 1,262 | 1,263 | 1,253 | 1,263 | 53,100 |
| 2025/07/14 | 1,243 | 1,264 | 1,242 | 1,255 | 58,200 |
| 2025/07/11 | 1,240 | 1,251 | 1,238 | 1,242 | 93,600 |
| 2025/07/10 | 1,243 | 1,244 | 1,228 | 1,230 | 100,900 |
| 2025/07/09 | 1,240 | 1,246 | 1,236 | 1,240 | 41,900 |
| 2025/07/08 | 1,221 | 1,238 | 1,221 | 1,236 | 60,300 |
| 2025/07/07 | 1,226 | 1,229 | 1,219 | 1,221 | 49,100 |
| 2025/07/04 | 1,245 | 1,250 | 1,225 | 1,225 | 38,600 |
| 2025/07/03 | 1,240 | 1,250 | 1,234 | 1,240 | 64,000 |
| 2025/07/02 | 1,233 | 1,241 | 1,223 | 1,236 | 54,300 |
| 2025/07/01 | 1,254 | 1,264 | 1,229 | 1,237 | 71,800 |
| 2025/06/30 | 1,246 | 1,251 | 1,242 | 1,242 | 54,400 |
| 2025/06/27 | 1,248 | 1,248 | 1,239 | 1,242 | 51,400 |
| 2025/06/26 | 1,233 | 1,243 | 1,233 | 1,242 | 73,100 |
| 2025/06/25 | 1,229 | 1,233 | 1,223 | 1,228 | 80,300 |
| 2025/06/24 | 1,215 | 1,219 | 1,209 | 1,217 | 42,300 |
| 2025/06/23 | 1,197 | 1,209 | 1,196 | 1,205 | 53,800 |
| 2025/06/20 | 1,202 | 1,208 | 1,197 | 1,197 | 89,700 |
| 2025/06/19 | 1,211 | 1,216 | 1,200 | 1,203 | 71,700 |
| 2025/06/18 | 1,219 | 1,225 | 1,212 | 1,217 | 88,000 |
| 2025/06/17 | 1,212 | 1,222 | 1,211 | 1,222 | 41,800 |
| 2025/06/16 | 1,214 | 1,223 | 1,210 | 1,210 | 41,100 |
| 2025/06/13 | 1,198 | 1,207 | 1,189 | 1,207 | 103,000 |
| 2025/06/12 | 1,216 | 1,223 | 1,202 | 1,202 | 68,500 |
| 2025/06/11 | 1,216 | 1,218 | 1,211 | 1,217 | 63,200 |
| 2025/06/10 | 1,210 | 1,219 | 1,209 | 1,209 | 56,600 |
| 2025/06/09 | 1,205 | 1,213 | 1,205 | 1,209 | 45,600 |
| 2025/06/06 | 1,196 | 1,207 | 1,196 | 1,202 | 51,000 |
| 2025/06/05 | 1,205 | 1,214 | 1,192 | 1,196 | 42,900 |
| 2025/06/04 | 1,190 | 1,214 | 1,190 | 1,210 | 51,000 |
| 2025/06/03 | 1,195 | 1,199 | 1,187 | 1,187 | 74,500 |
| 2025/06/02 | 1,197 | 1,205 | 1,187 | 1,195 | 88,200 |
| 2025/05/30 | 1,186 | 1,207 | 1,185 | 1,207 | 64,100 |
| 2025/05/29 | 1,193 | 1,204 | 1,191 | 1,195 | 61,500 |
| 2025/05/28 | 1,190 | 1,202 | 1,187 | 1,187 | 51,500 |
| 2025/05/27 | 1,178 | 1,189 | 1,178 | 1,184 | 40,000 |
| 2025/05/26 | 1,175 | 1,184 | 1,175 | 1,176 | 71,700 |
| 2025/05/23 | 1,170 | 1,194 | 1,170 | 1,175 | 114,500 |
| 2025/05/22 | 1,167 | 1,182 | 1,160 | 1,169 | 87,400 |
| 2025/05/21 | 1,160 | 1,181 | 1,160 | 1,180 | 72,100 |
| 2025/05/20 | 1,166 | 1,174 | 1,160 | 1,160 | 53,000 |
| 2025/05/19 | 1,164 | 1,179 | 1,156 | 1,166 | 88,600 |
| 2025/05/16 | 1,170 | 1,177 | 1,152 | 1,172 | 112,400 |
| 2025/05/15 | 1,215 | 1,215 | 1,172 | 1,178 | 239,300 |
| 2025/05/14 | 1,240 | 1,247 | 1,227 | 1,244 | 105,800 |
| 2025/05/13 | 1,222 | 1,242 | 1,221 | 1,231 | 62,200 |
| 2025/05/12 | 1,224 | 1,237 | 1,215 | 1,231 | 116,300 |
| 2025/05/09 | 1,210 | 1,243 | 1,188 | 1,213 | 214,800 |
| 2025/05/08 | 1,204 | 1,213 | 1,195 | 1,212 | 63,900 |
| 2025/05/07 | 1,198 | 1,220 | 1,176 | 1,205 | 148,600 |
| 2025/05/02 | 1,175 | 1,200 | 1,175 | 1,198 | 58,000 |
| 2025/05/01 | 1,160 | 1,174 | 1,153 | 1,166 | 60,100 |
| 2025/04/30 | 1,160 | 1,167 | 1,143 | 1,161 | 72,600 |
| 2025/04/28 | 1,155 | 1,164 | 1,153 | 1,157 | 47,700 |
| 2025/04/25 | 1,153 | 1,156 | 1,144 | 1,154 | 45,700 |
| 2025/04/24 | 1,143 | 1,152 | 1,140 | 1,146 | 44,300 |
| 2025/04/23 | 1,135 | 1,145 | 1,125 | 1,133 | 39,200 |
| 2025/04/22 | 1,113 | 1,123 | 1,107 | 1,120 | 59,700 |
| 2025/04/21 | 1,117 | 1,120 | 1,109 | 1,113 | 51,400 |
| 2025/04/18 | 1,100 | 1,129 | 1,100 | 1,123 | 64,000 |
| 2025/04/17 | 1,102 | 1,106 | 1,087 | 1,098 | 92,400 |