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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,547 | 1,555 | 1,531 | 1,531 | 48,500 |
| 2024/07/25 | 1,561 | 1,569 | 1,542 | 1,558 | 87,200 |
| 2024/07/24 | 1,582 | 1,589 | 1,558 | 1,560 | 39,800 |
| 2024/07/23 | 1,599 | 1,619 | 1,580 | 1,587 | 37,200 |
| 2024/07/22 | 1,650 | 1,650 | 1,595 | 1,599 | 54,200 |
| 2024/07/19 | 1,676 | 1,676 | 1,641 | 1,642 | 51,700 |
| 2024/07/18 | 1,687 | 1,709 | 1,679 | 1,679 | 56,000 |
| 2024/07/17 | 1,691 | 1,723 | 1,691 | 1,707 | 46,700 |
| 2024/07/16 | 1,670 | 1,683 | 1,668 | 1,681 | 24,500 |
| 2024/07/12 | 1,645 | 1,684 | 1,645 | 1,661 | 36,900 |
| 2024/07/11 | 1,669 | 1,673 | 1,650 | 1,659 | 46,300 |
| 2024/07/10 | 1,696 | 1,696 | 1,652 | 1,658 | 67,100 |
| 2024/07/09 | 1,683 | 1,705 | 1,680 | 1,702 | 75,600 |
| 2024/07/08 | 1,657 | 1,679 | 1,657 | 1,666 | 52,300 |
| 2024/07/05 | 1,695 | 1,695 | 1,648 | 1,648 | 37,200 |
| 2024/07/04 | 1,683 | 1,688 | 1,674 | 1,687 | 23,100 |
| 2024/07/03 | 1,665 | 1,683 | 1,660 | 1,683 | 72,800 |
| 2024/07/02 | 1,697 | 1,697 | 1,662 | 1,665 | 52,100 |
| 2024/07/01 | 1,721 | 1,726 | 1,689 | 1,696 | 100,400 |
| 2024/06/28 | 1,742 | 1,744 | 1,706 | 1,720 | 55,800 |
| 2024/06/27 | 1,735 | 1,742 | 1,721 | 1,742 | 61,600 |
| 2024/06/26 | 1,703 | 1,738 | 1,703 | 1,729 | 66,800 |
| 2024/06/25 | 1,665 | 1,711 | 1,657 | 1,703 | 87,400 |
| 2024/06/24 | 1,653 | 1,656 | 1,628 | 1,644 | 59,700 |
| 2024/06/21 | 1,700 | 1,716 | 1,649 | 1,653 | 122,700 |
| 2024/06/20 | 1,609 | 1,690 | 1,605 | 1,684 | 154,800 |
| 2024/06/19 | 1,568 | 1,609 | 1,568 | 1,605 | 75,000 |
| 2024/06/18 | 1,560 | 1,574 | 1,552 | 1,559 | 40,200 |
| 2024/06/17 | 1,560 | 1,572 | 1,531 | 1,552 | 46,500 |
| 2024/06/14 | 1,516 | 1,576 | 1,511 | 1,573 | 57,700 |
| 2024/06/13 | 1,542 | 1,549 | 1,517 | 1,517 | 47,900 |
| 2024/06/12 | 1,548 | 1,552 | 1,538 | 1,545 | 22,900 |
| 2024/06/11 | 1,567 | 1,572 | 1,546 | 1,546 | 15,700 |
| 2024/06/10 | 1,529 | 1,567 | 1,522 | 1,563 | 52,900 |
| 2024/06/07 | 1,515 | 1,515 | 1,498 | 1,500 | 48,800 |
| 2024/06/06 | 1,569 | 1,569 | 1,519 | 1,519 | 52,600 |
| 2024/06/05 | 1,540 | 1,549 | 1,517 | 1,544 | 55,100 |
| 2024/06/04 | 1,545 | 1,564 | 1,536 | 1,536 | 66,400 |
| 2024/06/03 | 1,569 | 1,571 | 1,548 | 1,548 | 48,100 |
| 2024/05/31 | 1,560 | 1,575 | 1,537 | 1,575 | 41,600 |
| 2024/05/30 | 1,525 | 1,550 | 1,516 | 1,537 | 80,300 |
| 2024/05/29 | 1,589 | 1,590 | 1,557 | 1,557 | 65,200 |
| 2024/05/28 | 1,602 | 1,605 | 1,588 | 1,590 | 28,800 |
| 2024/05/27 | 1,608 | 1,613 | 1,585 | 1,593 | 28,600 |
| 2024/05/24 | 1,576 | 1,601 | 1,576 | 1,594 | 36,400 |
| 2024/05/23 | 1,575 | 1,613 | 1,572 | 1,602 | 42,800 |
| 2024/05/22 | 1,552 | 1,594 | 1,552 | 1,575 | 65,200 |
| 2024/05/21 | 1,599 | 1,599 | 1,564 | 1,567 | 40,100 |
| 2024/05/20 | 1,579 | 1,604 | 1,578 | 1,592 | 69,700 |
| 2024/05/17 | 1,656 | 1,656 | 1,566 | 1,578 | 133,000 |
| 2024/05/16 | 1,613 | 1,663 | 1,600 | 1,655 | 129,200 |
| 2024/05/15 | 1,615 | 1,653 | 1,598 | 1,617 | 193,900 |
| 2024/05/14 | 1,524 | 1,524 | 1,487 | 1,501 | 118,300 |
| 2024/05/13 | 1,519 | 1,526 | 1,509 | 1,511 | 48,700 |
| 2024/05/10 | 1,537 | 1,543 | 1,518 | 1,524 | 34,000 |
| 2024/05/09 | 1,514 | 1,537 | 1,511 | 1,532 | 40,800 |
| 2024/05/08 | 1,500 | 1,521 | 1,500 | 1,513 | 33,100 |
| 2024/05/07 | 1,486 | 1,510 | 1,486 | 1,504 | 27,100 |
| 2024/05/02 | 1,486 | 1,496 | 1,477 | 1,490 | 30,300 |
| 2024/05/01 | 1,503 | 1,503 | 1,482 | 1,486 | 31,800 |
| 2024/04/30 | 1,497 | 1,506 | 1,486 | 1,503 | 44,600 |
| 2024/04/26 | 1,452 | 1,475 | 1,436 | 1,467 | 51,100 |
| 2024/04/25 | 1,474 | 1,474 | 1,451 | 1,454 | 43,800 |
| 2024/04/24 | 1,465 | 1,489 | 1,465 | 1,485 | 42,700 |
| 2024/04/23 | 1,468 | 1,477 | 1,455 | 1,462 | 43,900 |
| 2024/04/22 | 1,465 | 1,469 | 1,452 | 1,463 | 36,200 |
| 2024/04/19 | 1,500 | 1,500 | 1,430 | 1,445 | 69,000 |
| 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 |