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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,507 | 1,523 | 1,494 | 1,514 | 51,900 |
| 2024/04/17 | 1,542 | 1,542 | 1,500 | 1,507 | 37,100 |
| 2024/04/16 | 1,550 | 1,550 | 1,538 | 1,544 | 46,000 |
| 2024/04/15 | 1,580 | 1,580 | 1,558 | 1,564 | 37,400 |
| 2024/04/12 | 1,586 | 1,602 | 1,583 | 1,594 | 66,100 |
| 2024/04/11 | 1,562 | 1,582 | 1,549 | 1,582 | 51,700 |
| 2024/04/10 | 1,569 | 1,581 | 1,564 | 1,566 | 51,800 |
| 2024/04/09 | 1,556 | 1,571 | 1,543 | 1,571 | 74,200 |
| 2024/04/08 | 1,534 | 1,561 | 1,525 | 1,555 | 89,700 |
| 2024/04/05 | 1,508 | 1,532 | 1,503 | 1,517 | 31,700 |
| 2024/04/04 | 1,522 | 1,533 | 1,513 | 1,531 | 83,900 |
| 2024/04/03 | 1,500 | 1,527 | 1,498 | 1,519 | 46,600 |
| 2024/04/02 | 1,539 | 1,539 | 1,506 | 1,510 | 44,900 |
| 2024/04/01 | 1,555 | 1,567 | 1,525 | 1,531 | 83,100 |
| 2024/03/29 | 1,542 | 1,567 | 1,542 | 1,563 | 48,100 |
| 2024/03/28 | 1,542 | 1,564 | 1,537 | 1,546 | 39,700 |
| 2024/03/27 | 1,546 | 1,578 | 1,543 | 1,570 | 76,400 |
| 2024/03/26 | 1,527 | 1,548 | 1,515 | 1,543 | 33,800 |
| 2024/03/25 | 1,530 | 1,537 | 1,516 | 1,521 | 104,100 |
| 2024/03/22 | 1,531 | 1,561 | 1,527 | 1,541 | 67,600 |
| 2024/03/21 | 1,515 | 1,532 | 1,510 | 1,524 | 85,500 |
| 2024/03/19 | 1,481 | 1,500 | 1,479 | 1,494 | 25,100 |
| 2024/03/18 | 1,502 | 1,502 | 1,470 | 1,481 | 46,800 |
| 2024/03/15 | 1,488 | 1,511 | 1,486 | 1,498 | 84,500 |
| 2024/03/14 | 1,414 | 1,489 | 1,411 | 1,483 | 80,500 |
| 2024/03/13 | 1,405 | 1,410 | 1,394 | 1,406 | 65,500 |
| 2024/03/12 | 1,392 | 1,408 | 1,379 | 1,408 | 66,200 |
| 2024/03/11 | 1,398 | 1,411 | 1,388 | 1,399 | 65,100 |
| 2024/03/08 | 1,381 | 1,426 | 1,380 | 1,421 | 78,400 |
| 2024/03/07 | 1,408 | 1,412 | 1,394 | 1,394 | 70,300 |
| 2024/03/06 | 1,397 | 1,419 | 1,393 | 1,408 | 58,500 |
| 2024/03/05 | 1,401 | 1,415 | 1,391 | 1,411 | 76,100 |
| 2024/03/04 | 1,434 | 1,434 | 1,402 | 1,402 | 94,900 |
| 2024/03/01 | 1,447 | 1,448 | 1,438 | 1,439 | 50,800 |
| 2024/02/29 | 1,434 | 1,450 | 1,434 | 1,441 | 57,300 |
| 2024/02/28 | 1,447 | 1,457 | 1,430 | 1,439 | 80,300 |
| 2024/02/27 | 1,444 | 1,452 | 1,437 | 1,443 | 49,500 |
| 2024/02/26 | 1,440 | 1,463 | 1,433 | 1,441 | 84,800 |
| 2024/02/22 | 1,428 | 1,442 | 1,424 | 1,439 | 41,800 |
| 2024/02/21 | 1,430 | 1,430 | 1,418 | 1,422 | 51,200 |
| 2024/02/20 | 1,408 | 1,439 | 1,408 | 1,428 | 84,800 |
| 2024/02/19 | 1,421 | 1,421 | 1,389 | 1,398 | 84,300 |
| 2024/02/16 | 1,397 | 1,427 | 1,382 | 1,425 | 80,800 |
| 2024/02/15 | 1,384 | 1,397 | 1,371 | 1,377 | 69,200 |
| 2024/02/14 | 1,390 | 1,401 | 1,361 | 1,365 | 167,300 |
| 2024/02/13 | 1,383 | 1,422 | 1,365 | 1,422 | 271,800 |
| 2024/02/09 | 1,535 | 1,546 | 1,506 | 1,513 | 96,500 |
| 2024/02/08 | 1,521 | 1,538 | 1,501 | 1,535 | 82,300 |
| 2024/02/07 | 1,505 | 1,520 | 1,496 | 1,501 | 73,200 |
| 2024/02/06 | 1,522 | 1,527 | 1,502 | 1,504 | 52,700 |
| 2024/02/05 | 1,537 | 1,545 | 1,510 | 1,527 | 130,500 |
| 2024/02/02 | 1,548 | 1,549 | 1,528 | 1,529 | 37,800 |
| 2024/02/01 | 1,531 | 1,546 | 1,526 | 1,543 | 39,800 |
| 2024/01/31 | 1,529 | 1,552 | 1,523 | 1,552 | 47,700 |
| 2024/01/30 | 1,533 | 1,552 | 1,533 | 1,540 | 43,800 |
| 2024/01/29 | 1,527 | 1,556 | 1,527 | 1,538 | 37,700 |
| 2024/01/26 | 1,516 | 1,543 | 1,516 | 1,524 | 54,200 |
| 2024/01/25 | 1,511 | 1,535 | 1,509 | 1,527 | 36,700 |
| 2024/01/24 | 1,527 | 1,553 | 1,519 | 1,521 | 41,000 |
| 2024/01/23 | 1,530 | 1,541 | 1,519 | 1,520 | 46,500 |
| 2024/01/22 | 1,523 | 1,525 | 1,508 | 1,514 | 23,000 |
| 2024/01/19 | 1,521 | 1,523 | 1,502 | 1,508 | 44,100 |
| 2024/01/18 | 1,499 | 1,526 | 1,492 | 1,518 | 80,300 |
| 2024/01/17 | 1,525 | 1,541 | 1,489 | 1,489 | 53,900 |
| 2024/01/16 | 1,567 | 1,567 | 1,522 | 1,522 | 34,000 |
| 2024/01/15 | 1,559 | 1,582 | 1,554 | 1,575 | 51,300 |
| 2024/01/12 | 1,587 | 1,587 | 1,546 | 1,559 | 41,600 |
| 2024/01/11 | 1,578 | 1,597 | 1,558 | 1,568 | 95,200 |
| 2024/01/10 | 1,513 | 1,563 | 1,513 | 1,548 | 72,600 |
| 2024/01/09 | 1,514 | 1,543 | 1,510 | 1,512 | 61,900 |
| 2024/01/05 | 1,510 | 1,522 | 1,508 | 1,512 | 50,500 |
| 2024/01/04 | 1,499 | 1,513 | 1,474 | 1,504 | 48,100 |
| 2023/12/29 | 1,471 | 1,516 | 1,471 | 1,504 | 104,000 |
| 2023/12/28 | 1,462 | 1,513 | 1,459 | 1,495 | 96,500 |
| 2023/12/27 | 1,467 | 1,473 | 1,456 | 1,459 | 46,500 |
| 2023/12/26 | 1,462 | 1,482 | 1,455 | 1,466 | 38,600 |
| 2023/12/25 | 1,524 | 1,524 | 1,463 | 1,469 | 46,500 |
| 2023/12/22 | 1,488 | 1,508 | 1,480 | 1,498 | 74,700 |
| 2023/12/21 | 1,460 | 1,488 | 1,452 | 1,478 | 73,500 |
| 2023/12/20 | 1,421 | 1,474 | 1,421 | 1,466 | 71,500 |
| 2023/12/19 | 1,384 | 1,431 | 1,381 | 1,427 | 124,400 |
| 2023/12/18 | 1,405 | 1,409 | 1,374 | 1,381 | 204,300 |
| 2023/12/15 | 1,438 | 1,439 | 1,417 | 1,431 | 94,100 |
| 2023/12/14 | 1,464 | 1,465 | 1,414 | 1,424 | 114,800 |
| 2023/12/13 | 1,499 | 1,499 | 1,469 | 1,472 | 78,000 |
| 2023/12/12 | 1,513 | 1,518 | 1,487 | 1,500 | 56,800 |
| 2023/12/11 | 1,519 | 1,527 | 1,494 | 1,507 | 60,500 |
| 2023/12/08 | 1,536 | 1,551 | 1,486 | 1,492 | 100,800 |
| 2023/12/07 | 1,533 | 1,579 | 1,533 | 1,562 | 76,700 |
| 2023/12/06 | 1,518 | 1,564 | 1,518 | 1,561 | 65,400 |
| 2023/12/05 | 1,558 | 1,562 | 1,510 | 1,511 | 85,100 |
| 2023/12/04 | 1,590 | 1,590 | 1,559 | 1,567 | 50,800 |
| 2023/12/01 | 1,566 | 1,604 | 1,560 | 1,595 | 108,300 |
| 2023/11/30 | 1,574 | 1,590 | 1,552 | 1,562 | 141,300 |
| 2023/11/29 | 1,594 | 1,620 | 1,593 | 1,600 | 102,300 |
| 2023/11/28 | 1,605 | 1,615 | 1,583 | 1,593 | 94,700 |
| 2023/11/27 | 1,597 | 1,617 | 1,571 | 1,593 | 130,200 |
| 2023/11/24 | 1,560 | 1,586 | 1,560 | 1,585 | 157,000 |
| 2023/11/22 | 1,519 | 1,573 | 1,516 | 1,532 | 205,200 |
| 2023/11/21 | 1,509 | 1,532 | 1,501 | 1,520 | 114,400 |
| 2023/11/20 | 1,493 | 1,519 | 1,481 | 1,491 | 88,600 |
| 2023/11/17 | 1,463 | 1,512 | 1,463 | 1,511 | 79,100 |
| 2023/11/16 | 1,493 | 1,493 | 1,458 | 1,471 | 163,800 |
| 2023/11/15 | 1,531 | 1,531 | 1,502 | 1,502 | 115,000 |
| 2023/11/14 | 1,502 | 1,560 | 1,486 | 1,522 | 241,800 |
| 2023/11/13 | 1,512 | 1,595 | 1,498 | 1,532 | 579,700 |
| 2023/11/10 | 1,368 | 1,368 | 1,335 | 1,362 | 94,200 |
| 2023/11/09 | 1,340 | 1,360 | 1,338 | 1,356 | 56,300 |
| 2023/11/08 | 1,401 | 1,401 | 1,328 | 1,331 | 107,800 |
| 2023/11/07 | 1,400 | 1,406 | 1,386 | 1,391 | 50,700 |
| 2023/11/06 | 1,395 | 1,402 | 1,384 | 1,400 | 65,400 |
| 2023/11/02 | 1,356 | 1,368 | 1,344 | 1,366 | 52,000 |
| 2023/11/01 | 1,334 | 1,357 | 1,332 | 1,351 | 69,000 |
| 2023/10/31 | 1,285 | 1,309 | 1,276 | 1,309 | 49,400 |
| 2023/10/30 | 1,294 | 1,300 | 1,281 | 1,284 | 177,800 |
| 2023/10/27 | 1,285 | 1,310 | 1,282 | 1,307 | 66,400 |
| 2023/10/26 | 1,292 | 1,297 | 1,264 | 1,275 | 43,000 |
| 2023/10/25 | 1,302 | 1,310 | 1,285 | 1,285 | 37,100 |
| 2023/10/24 | 1,296 | 1,302 | 1,254 | 1,291 | 57,500 |
| 2023/10/23 | 1,320 | 1,326 | 1,296 | 1,296 | 40,400 |
| 2023/10/20 | 1,310 | 1,331 | 1,310 | 1,320 | 38,000 |
| 2023/10/19 | 1,325 | 1,343 | 1,324 | 1,334 | 29,400 |
| 2023/10/18 | 1,332 | 1,348 | 1,331 | 1,339 | 31,100 |
| 2023/10/17 | 1,327 | 1,343 | 1,317 | 1,322 | 38,300 |
| 2023/10/16 | 1,315 | 1,327 | 1,303 | 1,307 | 32,700 |
| 2023/10/13 | 1,332 | 1,346 | 1,327 | 1,331 | 26,100 |
| 2023/10/12 | 1,316 | 1,353 | 1,307 | 1,350 | 54,500 |
| 2023/10/11 | 1,326 | 1,326 | 1,308 | 1,315 | 34,900 |
| 2023/10/10 | 1,317 | 1,334 | 1,315 | 1,326 | 55,900 |
| 2023/10/06 | 1,281 | 1,295 | 1,281 | 1,288 | 27,300 |
| 2023/10/05 | 1,257 | 1,287 | 1,255 | 1,283 | 36,600 |
| 2023/10/04 | 1,255 | 1,274 | 1,245 | 1,249 | 73,600 |
| 2023/10/03 | 1,309 | 1,313 | 1,276 | 1,278 | 66,700 |
| 2023/10/02 | 1,336 | 1,352 | 1,308 | 1,309 | 67,900 |
| 2023/09/29 | 1,351 | 1,352 | 1,329 | 1,334 | 37,900 |
| 2023/09/28 | 1,351 | 1,370 | 1,341 | 1,353 | 46,400 |
| 2023/09/27 | 1,352 | 1,383 | 1,341 | 1,380 | 59,300 |
| 2023/09/26 | 1,399 | 1,399 | 1,368 | 1,368 | 47,700 |
| 2023/09/25 | 1,394 | 1,394 | 1,379 | 1,390 | 34,200 |
| 2023/09/22 | 1,375 | 1,400 | 1,375 | 1,391 | 39,600 |
| 2023/09/21 | 1,379 | 1,386 | 1,374 | 1,384 | 34,200 |
| 2023/09/20 | 1,398 | 1,424 | 1,386 | 1,388 | 68,700 |
| 2023/09/19 | 1,381 | 1,403 | 1,377 | 1,403 | 44,100 |
| 2023/09/15 | 1,376 | 1,386 | 1,362 | 1,382 | 59,800 |
| 2023/09/14 | 1,353 | 1,357 | 1,341 | 1,346 | 30,100 |
| 2023/09/13 | 1,353 | 1,357 | 1,348 | 1,353 | 29,900 |
| 2023/09/12 | 1,346 | 1,360 | 1,339 | 1,349 | 38,500 |
| 2023/09/11 | 1,362 | 1,362 | 1,337 | 1,346 | 30,600 |
| 2023/09/08 | 1,366 | 1,380 | 1,351 | 1,353 | 60,400 |
| 2023/09/07 | 1,389 | 1,396 | 1,377 | 1,377 | 52,900 |
| 2023/09/06 | 1,417 | 1,422 | 1,400 | 1,401 | 65,900 |
| 2023/09/05 | 1,423 | 1,424 | 1,409 | 1,419 | 38,200 |
| 2023/09/04 | 1,429 | 1,433 | 1,414 | 1,424 | 47,900 |
| 2023/09/01 | 1,389 | 1,451 | 1,383 | 1,429 | 170,800 |
| 2023/08/31 | 1,374 | 1,392 | 1,372 | 1,384 | 55,600 |
| 2023/08/30 | 1,370 | 1,379 | 1,364 | 1,374 | 49,000 |
| 2023/08/29 | 1,362 | 1,376 | 1,355 | 1,366 | 66,400 |
| 2023/08/28 | 1,322 | 1,353 | 1,322 | 1,352 | 42,000 |
| 2023/08/25 | 1,300 | 1,335 | 1,299 | 1,321 | 83,100 |
| 2023/08/24 | 1,319 | 1,322 | 1,299 | 1,311 | 76,900 |
| 2023/08/23 | 1,283 | 1,324 | 1,281 | 1,319 | 123,300 |
| 2023/08/22 | 1,317 | 1,320 | 1,285 | 1,294 | 103,400 |
| 2023/08/21 | 1,340 | 1,340 | 1,302 | 1,303 | 101,500 |
| 2023/08/18 | 1,322 | 1,350 | 1,317 | 1,340 | 77,100 |
| 2023/08/17 | 1,352 | 1,352 | 1,322 | 1,337 | 46,500 |
| 2023/08/16 | 1,355 | 1,361 | 1,342 | 1,348 | 81,200 |
| 2023/08/15 | 1,380 | 1,380 | 1,360 | 1,366 | 72,100 |
| 2023/08/14 | 1,384 | 1,410 | 1,357 | 1,357 | 130,700 |
| 2023/08/10 | 1,340 | 1,386 | 1,330 | 1,385 | 109,600 |
| 2023/08/09 | 1,361 | 1,366 | 1,292 | 1,345 | 321,100 |
| 2023/08/08 | 1,379 | 1,379 | 1,358 | 1,361 | 138,200 |
| 2023/08/07 | 1,342 | 1,360 | 1,322 | 1,357 | 101,400 |
| 2023/08/04 | 1,354 | 1,363 | 1,342 | 1,354 | 82,400 |
| 2023/08/03 | 1,385 | 1,385 | 1,362 | 1,365 | 95,500 |
| 2023/08/02 | 1,402 | 1,408 | 1,391 | 1,400 | 85,100 |
| 2023/08/01 | 1,451 | 1,456 | 1,412 | 1,419 | 109,400 |
| 2023/07/31 | 1,456 | 1,462 | 1,441 | 1,451 | 88,800 |
| 2023/07/28 | 1,424 | 1,449 | 1,413 | 1,440 | 93,500 |
| 2023/07/27 | 1,445 | 1,450 | 1,425 | 1,446 | 38,800 |
| 2023/07/26 | 1,462 | 1,462 | 1,435 | 1,435 | 57,300 |
| 2023/07/25 | 1,440 | 1,458 | 1,438 | 1,455 | 104,300 |
| 2023/07/24 | 1,418 | 1,430 | 1,406 | 1,430 | 89,000 |
| 2023/07/21 | 1,360 | 1,415 | 1,357 | 1,392 | 142,900 |
| 2023/07/20 | 1,363 | 1,368 | 1,346 | 1,348 | 70,900 |
| 2023/07/19 | 1,379 | 1,380 | 1,360 | 1,368 | 49,900 |
| 2023/07/18 | 1,351 | 1,369 | 1,351 | 1,366 | 48,400 |
| 2023/07/14 | 1,368 | 1,370 | 1,342 | 1,351 | 68,100 |
| 2023/07/13 | 1,379 | 1,381 | 1,354 | 1,360 | 114,900 |
| 2023/07/12 | 1,411 | 1,417 | 1,369 | 1,369 | 63,900 |
| 2023/07/11 | 1,400 | 1,417 | 1,397 | 1,410 | 64,300 |
| 2023/07/10 | 1,393 | 1,411 | 1,390 | 1,400 | 99,400 |
| 2023/07/07 | 1,380 | 1,399 | 1,377 | 1,392 | 75,300 |
| 2023/07/06 | 1,388 | 1,404 | 1,371 | 1,393 | 60,200 |
| 2023/07/05 | 1,401 | 1,404 | 1,391 | 1,391 | 51,800 |
| 2023/07/04 | 1,434 | 1,434 | 1,408 | 1,411 | 63,100 |
| 2023/07/03 | 1,435 | 1,445 | 1,432 | 1,440 | 45,900 |
| 2023/06/30 | 1,431 | 1,431 | 1,412 | 1,417 | 59,700 |
| 2023/06/29 | 1,440 | 1,448 | 1,431 | 1,437 | 70,200 |
| 2023/06/28 | 1,408 | 1,434 | 1,398 | 1,433 | 89,300 |
| 2023/06/27 | 1,418 | 1,418 | 1,388 | 1,396 | 72,200 |