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 |
|---|---|---|---|---|---|
| 2026/08/10 | 1,511 | 1,515 | 1,489 | 1,510 | 74,800 |
| 2026/08/07 | 1,507 | 1,512 | 1,499 | 1,512 | 94,500 |
| 2026/08/06 | 1,521 | 1,569 | 1,472 | 1,478 | 147,100 |
| 2026/08/05 | 1,523 | 1,525 | 1,506 | 1,525 | 60,200 |
| 2026/08/04 | 1,509 | 1,519 | 1,502 | 1,510 | 62,900 |
| 2026/08/03 | 1,518 | 1,525 | 1,484 | 1,509 | 79,100 |
| 2026/07/31 | 1,540 | 1,549 | 1,514 | 1,519 | 80,400 |
| 2026/07/30 | 1,527 | 1,538 | 1,516 | 1,532 | 75,100 |
| 2026/07/29 | 1,527 | 1,537 | 1,514 | 1,533 | 67,000 |
| 2026/07/28 | 1,535 | 1,535 | 1,512 | 1,520 | 51,800 |
| 2026/07/27 | 1,519 | 1,538 | 1,515 | 1,537 | 64,900 |
| 2026/07/24 | 1,506 | 1,516 | 1,498 | 1,500 | 40,400 |
| 2026/07/23 | 1,519 | 1,525 | 1,504 | 1,516 | 48,600 |
| 2026/07/22 | 1,532 | 1,534 | 1,515 | 1,519 | 47,600 |
| 2026/07/21 | 1,512 | 1,535 | 1,510 | 1,527 | 51,500 |
| 2026/07/17 | 1,504 | 1,521 | 1,481 | 1,495 | 71,000 |
| 2026/07/16 | 1,527 | 1,539 | 1,515 | 1,519 | 39,500 |
| 2026/07/15 | 1,514 | 1,534 | 1,514 | 1,529 | 44,500 |
| 2026/07/14 | 1,498 | 1,522 | 1,498 | 1,513 | 55,800 |
| 2026/07/13 | 1,534 | 1,546 | 1,496 | 1,496 | 66,700 |
| 2026/07/10 | 1,525 | 1,538 | 1,520 | 1,520 | 75,100 |
| 2026/07/09 | 1,515 | 1,525 | 1,498 | 1,510 | 87,100 |
| 2026/07/08 | 1,517 | 1,537 | 1,511 | 1,513 | 55,900 |
| 2026/07/07 | 1,535 | 1,537 | 1,525 | 1,525 | 46,600 |
| 2026/07/06 | 1,515 | 1,532 | 1,515 | 1,532 | 57,000 |
| 2026/07/03 | 1,486 | 1,515 | 1,486 | 1,512 | 49,300 |
| 2026/07/02 | 1,477 | 1,503 | 1,475 | 1,488 | 63,100 |
| 2026/07/01 | 1,472 | 1,483 | 1,465 | 1,480 | 49,700 |
| 2026/06/30 | 1,478 | 1,479 | 1,457 | 1,466 | 65,500 |
| 2026/06/29 | 1,484 | 1,502 | 1,460 | 1,479 | 97,300 |
| 2026/06/26 | 1,460 | 1,476 | 1,456 | 1,476 | 58,100 |
| 2026/06/25 | 1,468 | 1,492 | 1,447 | 1,454 | 63,700 |
| 2026/06/24 | 1,435 | 1,451 | 1,433 | 1,438 | 59,600 |
| 2026/06/23 | 1,500 | 1,500 | 1,435 | 1,435 | 82,500 |
| 2026/06/22 | 1,477 | 1,519 | 1,472 | 1,519 | 93,000 |
| 2026/06/19 | 1,470 | 1,481 | 1,462 | 1,464 | 129,000 |
| 2026/06/18 | 1,460 | 1,476 | 1,459 | 1,468 | 57,700 |
| 2026/06/17 | 1,452 | 1,477 | 1,430 | 1,459 | 82,000 |
| 2026/06/16 | 1,439 | 1,453 | 1,429 | 1,444 | 75,500 |
| 2026/06/15 | 1,424 | 1,449 | 1,419 | 1,439 | 75,100 |
| 2026/06/12 | 1,430 | 1,434 | 1,404 | 1,412 | 125,100 |
| 2026/06/11 | 1,409 | 1,421 | 1,388 | 1,420 | 81,400 |
| 2026/06/10 | 1,429 | 1,437 | 1,411 | 1,412 | 173,000 |
| 2026/06/09 | 1,430 | 1,449 | 1,429 | 1,439 | 121,700 |
| 2026/06/08 | 1,416 | 1,436 | 1,401 | 1,428 | 121,900 |
| 2026/06/05 | 1,442 | 1,452 | 1,430 | 1,443 | 91,700 |
| 2026/06/04 | 1,436 | 1,447 | 1,431 | 1,442 | 89,300 |
| 2026/06/03 | 1,452 | 1,466 | 1,442 | 1,456 | 97,800 |
| 2026/06/02 | 1,420 | 1,458 | 1,409 | 1,447 | 121,800 |
| 2026/06/01 | 1,455 | 1,465 | 1,423 | 1,431 | 92,900 |
| 2026/05/29 | 1,457 | 1,476 | 1,449 | 1,455 | 98,600 |
| 2026/05/28 | 1,454 | 1,466 | 1,439 | 1,455 | 85,100 |
| 2026/05/27 | 1,497 | 1,505 | 1,448 | 1,452 | 99,300 |
| 2026/05/26 | 1,474 | 1,493 | 1,467 | 1,482 | 57,800 |
| 2026/05/25 | 1,494 | 1,499 | 1,467 | 1,468 | 66,100 |
| 2026/05/22 | 1,470 | 1,482 | 1,457 | 1,482 | 96,500 |
| 2026/05/21 | 1,472 | 1,472 | 1,456 | 1,465 | 104,900 |
| 2026/05/20 | 1,490 | 1,494 | 1,436 | 1,455 | 159,200 |
| 2026/05/19 | 1,534 | 1,536 | 1,491 | 1,493 | 113,400 |
| 2026/05/18 | 1,569 | 1,584 | 1,484 | 1,526 | 169,300 |
| 2026/05/15 | 1,585 | 1,628 | 1,546 | 1,566 | 284,900 |
| 2026/05/14 | 1,588 | 1,592 | 1,561 | 1,565 | 77,100 |
| 2026/05/13 | 1,612 | 1,612 | 1,587 | 1,588 | 83,100 |
| 2026/05/12 | 1,626 | 1,647 | 1,599 | 1,613 | 76,200 |
| 2026/05/11 | 1,622 | 1,639 | 1,619 | 1,624 | 93,800 |
| 2026/05/08 | 1,581 | 1,612 | 1,561 | 1,612 | 115,700 |
| 2026/05/07 | 1,556 | 1,596 | 1,545 | 1,594 | 110,800 |
| 2026/05/01 | 1,525 | 1,532 | 1,500 | 1,530 | 64,000 |
| 2026/04/30 | 1,521 | 1,521 | 1,497 | 1,520 | 84,000 |
| 2026/04/28 | 1,502 | 1,530 | 1,500 | 1,530 | 122,600 |
| 2026/04/27 | 1,492 | 1,505 | 1,478 | 1,500 | 63,300 |
| 2026/04/24 | 1,489 | 1,497 | 1,470 | 1,492 | 57,700 |
| 2026/04/23 | 1,501 | 1,503 | 1,477 | 1,491 | 58,200 |
| 2026/04/22 | 1,523 | 1,526 | 1,502 | 1,514 | 65,700 |
| 2026/04/21 | 1,521 | 1,527 | 1,512 | 1,524 | 56,600 |
| 2026/04/20 | 1,513 | 1,521 | 1,507 | 1,515 | 48,100 |
| 2026/04/17 | 1,514 | 1,529 | 1,509 | 1,509 | 46,800 |
| 2026/04/16 | 1,528 | 1,540 | 1,523 | 1,527 | 48,800 |
| 2026/04/15 | 1,537 | 1,553 | 1,518 | 1,528 | 65,700 |
| 2026/04/14 | 1,519 | 1,526 | 1,508 | 1,518 | 49,300 |
| 2026/04/13 | 1,509 | 1,524 | 1,505 | 1,510 | 56,700 |
| 2026/04/10 | 1,554 | 1,558 | 1,517 | 1,524 | 64,900 |
| 2026/04/09 | 1,560 | 1,564 | 1,541 | 1,542 | 74,800 |
| 2026/04/08 | 1,536 | 1,559 | 1,532 | 1,559 | 112,200 |
| 2026/04/07 | 1,504 | 1,527 | 1,504 | 1,521 | 64,800 |
| 2026/04/06 | 1,487 | 1,513 | 1,481 | 1,512 | 72,700 |
| 2026/04/03 | 1,497 | 1,511 | 1,486 | 1,498 | 78,900 |
| 2026/03/27 | 1,500 | 1,504 | 1,489 | 1,495 | 93,500 |
| 2026/03/26 | 1,519 | 1,519 | 1,484 | 1,498 | 59,800 |
| 2026/03/25 | 1,522 | 1,527 | 1,511 | 1,519 | 76,100 |
| 2026/03/24 | 1,485 | 1,497 | 1,478 | 1,492 | 102,800 |
| 2026/03/23 | 1,490 | 1,490 | 1,443 | 1,454 | 158,300 |
| 2026/03/19 | 1,501 | 1,530 | 1,483 | 1,530 | 142,300 |
| 2026/03/18 | 1,500 | 1,522 | 1,491 | 1,522 | 58,400 |
| 2026/03/17 | 1,480 | 1,499 | 1,474 | 1,486 | 72,500 |
| 2026/03/16 | 1,468 | 1,498 | 1,466 | 1,488 | 85,200 |
| 2026/03/13 | 1,479 | 1,491 | 1,475 | 1,475 | 73,600 |
| 2026/03/12 | 1,530 | 1,530 | 1,492 | 1,496 | 64,000 |
| 2026/03/11 | 1,540 | 1,553 | 1,531 | 1,540 | 77,400 |
| 2026/03/10 | 1,516 | 1,538 | 1,510 | 1,531 | 97,300 |
| 2026/03/09 | 1,460 | 1,504 | 1,458 | 1,501 | 170,600 |
| 2026/03/06 | 1,502 | 1,537 | 1,498 | 1,535 | 106,000 |
| 2026/03/05 | 1,503 | 1,518 | 1,488 | 1,503 | 109,800 |
| 2026/03/04 | 1,505 | 1,518 | 1,439 | 1,454 | 186,600 |
| 2026/03/03 | 1,587 | 1,587 | 1,535 | 1,537 | 106,200 |
| 2026/03/02 | 1,581 | 1,602 | 1,563 | 1,597 | 119,600 |
| 2026/02/27 | 1,585 | 1,621 | 1,584 | 1,620 | 132,700 |
| 2026/02/26 | 1,608 | 1,610 | 1,581 | 1,585 | 126,800 |
| 2026/02/25 | 1,628 | 1,628 | 1,597 | 1,607 | 106,400 |
| 2026/02/24 | 1,593 | 1,621 | 1,589 | 1,621 | 124,300 |
| 2026/02/20 | 1,593 | 1,595 | 1,579 | 1,592 | 70,800 |
| 2026/02/19 | 1,577 | 1,608 | 1,567 | 1,604 | 127,700 |
| 2026/02/18 | 1,595 | 1,595 | 1,576 | 1,576 | 82,900 |
| 2026/02/17 | 1,594 | 1,603 | 1,579 | 1,591 | 69,700 |
| 2026/02/16 | 1,607 | 1,614 | 1,588 | 1,591 | 101,900 |
| 2026/02/13 | 1,638 | 1,638 | 1,586 | 1,602 | 149,600 |
| 2026/02/12 | 1,614 | 1,660 | 1,591 | 1,640 | 333,600 |
| 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 |