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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,110 | 1,116 | 1,108 | 1,110 | 49,200 |
| 2025/04/15 | 1,115 | 1,118 | 1,104 | 1,104 | 38,700 |
| 2025/04/14 | 1,091 | 1,118 | 1,083 | 1,113 | 96,900 |
| 2025/04/11 | 1,077 | 1,084 | 1,047 | 1,074 | 106,900 |
| 2025/04/10 | 1,151 | 1,151 | 1,105 | 1,128 | 99,800 |
| 2025/04/09 | 1,065 | 1,073 | 1,021 | 1,038 | 286,400 |
| 2025/04/08 | 1,066 | 1,098 | 1,066 | 1,087 | 115,600 |
| 2025/04/07 | 1,029 | 1,065 | 1,020 | 1,036 | 233,400 |
| 2025/04/04 | 1,170 | 1,182 | 1,132 | 1,140 | 183,300 |
| 2025/04/03 | 1,200 | 1,203 | 1,176 | 1,200 | 263,900 |
| 2025/04/02 | 1,259 | 1,259 | 1,230 | 1,243 | 66,000 |
| 2025/04/01 | 1,271 | 1,273 | 1,255 | 1,255 | 58,200 |
| 2025/03/31 | 1,262 | 1,265 | 1,248 | 1,258 | 90,500 |
| 2025/03/28 | 1,290 | 1,295 | 1,282 | 1,283 | 76,400 |
| 2025/03/27 | 1,305 | 1,314 | 1,301 | 1,312 | 69,300 |
| 2025/03/26 | 1,305 | 1,311 | 1,296 | 1,311 | 62,900 |
| 2025/03/25 | 1,299 | 1,311 | 1,293 | 1,307 | 58,900 |
| 2025/03/24 | 1,309 | 1,311 | 1,294 | 1,296 | 51,200 |
| 2025/03/21 | 1,299 | 1,309 | 1,298 | 1,307 | 69,800 |
| 2025/03/19 | 1,282 | 1,303 | 1,281 | 1,302 | 82,000 |
| 2025/03/18 | 1,284 | 1,301 | 1,281 | 1,283 | 81,100 |
| 2025/03/17 | 1,285 | 1,289 | 1,275 | 1,284 | 62,800 |
| 2025/03/14 | 1,266 | 1,284 | 1,264 | 1,281 | 61,500 |
| 2025/03/13 | 1,263 | 1,277 | 1,262 | 1,270 | 59,100 |
| 2025/03/12 | 1,253 | 1,263 | 1,246 | 1,262 | 126,500 |
| 2025/03/11 | 1,249 | 1,263 | 1,244 | 1,263 | 117,800 |
| 2025/03/10 | 1,267 | 1,273 | 1,253 | 1,253 | 71,400 |
| 2025/03/07 | 1,266 | 1,272 | 1,252 | 1,267 | 81,200 |
| 2025/03/06 | 1,253 | 1,281 | 1,253 | 1,275 | 54,300 |
| 2025/03/05 | 1,255 | 1,274 | 1,250 | 1,250 | 111,600 |
| 2025/03/04 | 1,259 | 1,268 | 1,246 | 1,258 | 97,800 |
| 2025/03/03 | 1,262 | 1,273 | 1,247 | 1,265 | 175,300 |
| 2025/02/28 | 1,225 | 1,257 | 1,225 | 1,245 | 937,000 |
| 2025/02/27 | 1,235 | 1,249 | 1,218 | 1,226 | 272,600 |
| 2025/02/26 | 1,249 | 1,251 | 1,229 | 1,240 | 107,700 |
| 2025/02/25 | 1,250 | 1,265 | 1,248 | 1,260 | 146,400 |
| 2025/02/21 | 1,246 | 1,285 | 1,246 | 1,276 | 243,500 |
| 2025/02/20 | 1,330 | 1,330 | 1,306 | 1,306 | 68,200 |
| 2025/02/19 | 1,360 | 1,363 | 1,331 | 1,331 | 66,000 |
| 2025/02/18 | 1,365 | 1,365 | 1,354 | 1,361 | 27,800 |
| 2025/02/17 | 1,355 | 1,369 | 1,349 | 1,354 | 67,700 |
| 2025/02/14 | 1,386 | 1,391 | 1,343 | 1,350 | 269,200 |
| 2025/02/13 | 1,488 | 1,493 | 1,476 | 1,492 | 23,500 |
| 2025/02/12 | 1,472 | 1,480 | 1,459 | 1,475 | 16,600 |
| 2025/02/10 | 1,460 | 1,464 | 1,453 | 1,454 | 13,100 |
| 2025/02/07 | 1,465 | 1,472 | 1,453 | 1,456 | 21,600 |
| 2025/02/06 | 1,470 | 1,479 | 1,466 | 1,471 | 6,300 |
| 2025/02/05 | 1,465 | 1,476 | 1,463 | 1,467 | 17,900 |
| 2025/02/04 | 1,461 | 1,478 | 1,455 | 1,465 | 26,400 |
| 2025/02/03 | 1,450 | 1,456 | 1,436 | 1,444 | 38,300 |
| 2025/01/31 | 1,485 | 1,485 | 1,463 | 1,473 | 20,900 |
| 2025/01/30 | 1,476 | 1,483 | 1,472 | 1,483 | 23,500 |
| 2025/01/29 | 1,487 | 1,497 | 1,474 | 1,479 | 17,100 |
| 2025/01/28 | 1,478 | 1,491 | 1,471 | 1,487 | 15,800 |
| 2025/01/27 | 1,488 | 1,489 | 1,471 | 1,478 | 23,800 |
| 2025/01/24 | 1,460 | 1,474 | 1,457 | 1,469 | 11,300 |
| 2025/01/23 | 1,474 | 1,475 | 1,450 | 1,456 | 26,400 |
| 2025/01/22 | 1,451 | 1,482 | 1,451 | 1,482 | 32,200 |
| 2025/01/21 | 1,453 | 1,455 | 1,435 | 1,445 | 17,100 |
| 2025/01/20 | 1,446 | 1,455 | 1,444 | 1,448 | 13,700 |
| 2025/01/17 | 1,447 | 1,459 | 1,438 | 1,447 | 28,800 |
| 2025/01/16 | 1,435 | 1,445 | 1,430 | 1,437 | 22,300 |
| 2025/01/15 | 1,432 | 1,461 | 1,427 | 1,433 | 28,800 |
| 2025/01/14 | 1,428 | 1,442 | 1,415 | 1,436 | 33,700 |
| 2025/01/10 | 1,426 | 1,439 | 1,426 | 1,430 | 11,200 |
| 2025/01/09 | 1,432 | 1,445 | 1,426 | 1,436 | 33,500 |
| 2025/01/08 | 1,440 | 1,445 | 1,431 | 1,431 | 25,600 |
| 2025/01/07 | 1,460 | 1,460 | 1,433 | 1,446 | 32,000 |
| 2025/01/06 | 1,465 | 1,474 | 1,449 | 1,449 | 36,200 |
| 2024/12/30 | 1,473 | 1,482 | 1,462 | 1,462 | 45,100 |
| 2024/12/27 | 1,450 | 1,470 | 1,444 | 1,470 | 49,200 |
| 2024/12/26 | 1,434 | 1,450 | 1,427 | 1,450 | 31,900 |
| 2024/12/25 | 1,446 | 1,446 | 1,420 | 1,434 | 35,100 |
| 2024/12/24 | 1,450 | 1,450 | 1,429 | 1,434 | 17,300 |
| 2024/12/23 | 1,442 | 1,449 | 1,430 | 1,449 | 22,800 |
| 2024/12/20 | 1,433 | 1,447 | 1,425 | 1,425 | 41,900 |
| 2024/12/19 | 1,405 | 1,443 | 1,405 | 1,431 | 27,200 |
| 2024/12/18 | 1,430 | 1,435 | 1,424 | 1,424 | 29,800 |
| 2024/12/17 | 1,462 | 1,462 | 1,422 | 1,429 | 33,300 |
| 2024/12/16 | 1,423 | 1,460 | 1,423 | 1,455 | 45,900 |
| 2024/12/13 | 1,401 | 1,425 | 1,401 | 1,423 | 49,300 |
| 2024/12/12 | 1,459 | 1,459 | 1,420 | 1,420 | 60,700 |
| 2024/12/11 | 1,436 | 1,440 | 1,426 | 1,440 | 27,500 |
| 2024/12/10 | 1,474 | 1,475 | 1,445 | 1,451 | 56,700 |
| 2024/12/09 | 1,416 | 1,455 | 1,416 | 1,453 | 51,600 |
| 2024/12/06 | 1,390 | 1,411 | 1,386 | 1,411 | 29,300 |
| 2024/12/05 | 1,410 | 1,418 | 1,385 | 1,394 | 40,000 |
| 2024/12/04 | 1,440 | 1,440 | 1,407 | 1,411 | 30,300 |
| 2024/12/03 | 1,420 | 1,445 | 1,420 | 1,432 | 44,300 |
| 2024/12/02 | 1,404 | 1,418 | 1,404 | 1,415 | 18,700 |
| 2024/11/29 | 1,395 | 1,421 | 1,395 | 1,400 | 33,800 |
| 2024/11/28 | 1,384 | 1,401 | 1,372 | 1,395 | 51,400 |
| 2024/11/27 | 1,409 | 1,410 | 1,396 | 1,396 | 44,400 |
| 2024/11/26 | 1,393 | 1,412 | 1,393 | 1,412 | 24,700 |
| 2024/11/25 | 1,438 | 1,438 | 1,400 | 1,400 | 39,300 |
| 2024/11/22 | 1,387 | 1,425 | 1,381 | 1,424 | 58,000 |
| 2024/11/21 | 1,423 | 1,425 | 1,365 | 1,366 | 122,300 |
| 2024/11/20 | 1,440 | 1,450 | 1,401 | 1,415 | 32,200 |
| 2024/11/19 | 1,430 | 1,450 | 1,430 | 1,445 | 33,800 |
| 2024/11/18 | 1,430 | 1,434 | 1,426 | 1,429 | 23,000 |
| 2024/11/15 | 1,425 | 1,446 | 1,425 | 1,440 | 42,900 |
| 2024/11/14 | 1,438 | 1,446 | 1,426 | 1,426 | 52,600 |
| 2024/11/13 | 1,434 | 1,434 | 1,394 | 1,421 | 108,500 |
| 2024/11/12 | 1,468 | 1,477 | 1,459 | 1,464 | 57,100 |
| 2024/11/11 | 1,440 | 1,460 | 1,439 | 1,454 | 30,000 |
| 2024/11/08 | 1,447 | 1,453 | 1,438 | 1,438 | 25,800 |
| 2024/11/07 | 1,443 | 1,453 | 1,431 | 1,440 | 34,200 |
| 2024/11/06 | 1,438 | 1,442 | 1,425 | 1,434 | 26,100 |
| 2024/11/05 | 1,442 | 1,442 | 1,417 | 1,424 | 21,600 |
| 2024/11/01 | 1,419 | 1,430 | 1,411 | 1,423 | 37,600 |
| 2024/10/31 | 1,422 | 1,438 | 1,406 | 1,433 | 52,600 |
| 2024/10/30 | 1,409 | 1,430 | 1,400 | 1,422 | 222,300 |
| 2024/10/29 | 1,396 | 1,410 | 1,381 | 1,410 | 31,600 |
| 2024/10/28 | 1,370 | 1,400 | 1,370 | 1,396 | 20,000 |
| 2024/10/25 | 1,390 | 1,402 | 1,372 | 1,378 | 42,400 |
| 2024/10/24 | 1,374 | 1,383 | 1,358 | 1,380 | 34,000 |
| 2024/10/23 | 1,375 | 1,392 | 1,374 | 1,374 | 29,200 |
| 2024/10/22 | 1,395 | 1,397 | 1,372 | 1,375 | 42,300 |
| 2024/10/21 | 1,403 | 1,403 | 1,385 | 1,395 | 27,900 |
| 2024/10/18 | 1,403 | 1,406 | 1,387 | 1,406 | 22,900 |
| 2024/10/17 | 1,397 | 1,399 | 1,382 | 1,382 | 23,000 |
| 2024/10/16 | 1,381 | 1,410 | 1,375 | 1,394 | 43,600 |
| 2024/10/15 | 1,406 | 1,414 | 1,392 | 1,408 | 37,300 |
| 2024/10/11 | 1,410 | 1,412 | 1,392 | 1,392 | 39,500 |
| 2024/10/10 | 1,383 | 1,419 | 1,377 | 1,417 | 59,800 |
| 2024/10/09 | 1,385 | 1,393 | 1,367 | 1,378 | 33,700 |
| 2024/10/08 | 1,400 | 1,404 | 1,373 | 1,386 | 37,500 |
| 2024/10/07 | 1,430 | 1,432 | 1,410 | 1,414 | 36,000 |