日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 1,000 1,000 1,000 1,000 3,000
1995/12/28 1,020 1,020 1,000 1,000 14,000
1995/12/27 1,010 1,010 1,000 1,000 8,000
1995/12/26 1,010 1,010 1,010 1,010 31,000
1995/12/25 1,000 1,010 1,000 1,000 53,000
1995/12/22 1,000 1,000 990 990 20,000
1995/12/21 999 999 980 982 13,000
1995/12/20 1,010 1,010 1,000 1,000 56,000
1995/12/19 1,010 1,020 1,000 1,010 84,000
1995/12/18 995 1,010 995 1,000 41,000
1995/12/15 1,000 1,000 990 995 26,000
1995/12/14 989 1,010 989 990 44,000
1995/12/13 950 960 942 960 37,000
1995/12/12 920 950 920 942 34,000
1995/12/11 910 915 910 915 22,000
1995/12/08 901 901 885 885 33,000
1995/12/07 897 900 880 880 8,000
1995/12/06 897 901 896 901 11,000
1995/12/05 890 901 890 901 12,000
1995/12/04 900 906 897 897 23,000
1995/12/01 900 900 885 885 9,000
1995/11/30 860 900 860 900 27,000
1995/11/29 870 870 860 860 37,000
1995/11/28 870 870 870 870 9,000
1995/11/27 880 880 875 875 9,000
1995/11/24 870 880 870 880 3,000
1995/11/22 880 880 880 880 8,000
1995/11/21 891 891 888 888 9,000
1995/11/20 899 900 898 900 13,000
1995/11/17 899 902 899 902 37,000
1995/11/16 903 903 900 903 13,000
1995/11/15 905 905 904 904 4,000
1995/11/14 921 921 921 921 8,000
1995/11/13 906 906 904 904 4,000
1995/11/10 896 910 896 906 28,000
1995/11/09 896 896 896 896 2,000
1995/11/08 885 890 885 890 9,000
1995/11/07 875 885 875 880 8,000
1995/11/06 897 897 875 875 9,000
1995/11/02 910 910 899 900 20,000
1995/11/01 900 900 900 900 5,000
1995/10/31 906 910 895 895 7,000
1995/10/30 896 896 896 896 4,000
1995/10/27 909 909 895 895 6,000
1995/10/26 910 910 905 910 8,000
1995/10/25 909 910 909 910 9,000
1995/10/24 908 910 905 910 16,000
1995/10/23 909 909 909 909 3,000
1995/10/20 903 909 903 903 16,000
1995/10/19 890 895 890 895 6,000
1995/10/18 910 910 910 910 4,000
1995/10/17 890 890 880 890 25,000
1995/10/16 890 910 890 910 4,000
1995/10/13 900 900 890 890 7,000
1995/10/12 920 920 920 920 2,000
1995/10/11 901 920 901 920 6,000
1995/10/09 931 931 930 930 4,000
1995/10/06 920 931 906 921 28,000
1995/10/05 915 915 915 915 1,000
1995/10/04 900 900 900 900 7,000
1995/10/03 900 900 898 898 8,000
1995/09/29 885 885 880 880 12,000
1995/09/28 895 895 895 895 4,000
1995/09/27 900 900 895 895 11,000
1995/09/26 905 905 900 900 14,000
1995/09/25 904 905 904 905 18,000
1995/09/22 905 905 905 905 23,000
1995/09/21 908 908 900 905 16,000
1995/09/20 911 911 905 905 13,000
1995/09/19 915 915 900 905 22,000
1995/09/18 900 905 900 905 16,000
1995/09/14 898 898 891 891 4,000
1995/09/13 899 899 890 898 8,000
1995/09/12 892 900 889 889 20,000
1995/09/11 900 900 900 900 20,000
1995/09/08 895 895 880 880 23,000
1995/09/07 915 915 900 905 9,000
1995/09/06 895 915 895 915 16,000
1995/09/05 891 891 891 891 5,000
1995/09/04 930 940 930 940 39,000
1995/09/01 940 940 930 930 6,000
1995/08/31 958 960 940 940 14,000
1995/08/30 940 948 940 948 9,000
1995/08/29 918 938 918 936 17,000
1995/08/28 918 918 910 918 8,000
1995/08/25 919 919 910 910 5,000
1995/08/24 910 919 905 919 3,000
1995/08/23 914 920 901 901 13,000
1995/08/22 901 914 901 913 13,000
1995/08/21 897 900 897 900 12,000
1995/08/18 885 885 880 885 15,000
1995/08/17 881 885 879 885 29,000
1995/08/16 880 880 863 879 53,000
1995/08/15 836 863 836 863 11,000
1995/08/14 864 864 835 835 14,000
1995/08/11 860 879 860 865 6,000
1995/08/10 880 880 861 866 6,000
1995/08/08 867 868 860 860 4,000
1995/08/07 869 869 869 869 3,000
1995/08/04 880 880 869 869 6,000
1995/08/03 849 849 849 849 2,000
1995/08/02 869 869 849 849 4,000
1995/07/31 895 895 895 895 14,000
1995/07/28 842 842 842 842 2,000
1995/07/27 840 840 840 840 1,000
1995/07/26 850 850 850 850 1,000
1995/07/25 840 860 840 860 4,000
1995/07/24 831 836 830 830 5,000
1995/07/21 835 835 830 830 9,000
1995/07/20 850 850 835 835 4,000
1995/07/19 850 850 850 850 6,000
1995/07/18 893 893 881 881 10,000
1995/07/17 870 874 870 874 5,000
1995/07/13 870 870 862 870 8,000
1995/07/12 900 900 880 900 25,000
1995/07/11 882 882 879 880 6,000
1995/07/10 872 890 872 890 28,000
1995/07/07 862 862 862 862 37,000
1995/07/06 802 802 802 802 3,000
1995/07/05 802 802 802 802 4,000
1995/07/04 845 845 825 825 4,000
1995/07/03 830 830 828 828 5,000
1995/06/30 830 830 830 830 4,000
1995/06/29 810 810 810 810 4,000
1995/06/28 807 810 806 810 8,000
1995/06/27 830 830 800 802 7,000
1995/06/26 830 830 830 830 8,000
1995/06/23 791 800 791 800 9,000
1995/06/22 803 803 790 790 30,000
1995/06/21 820 820 801 801 3,000
1995/06/20 868 868 840 840 9,000
1995/06/19 879 879 865 865 7,000
1995/06/16 898 898 898 898 3,000
1995/06/15 898 898 898 898 21,000
1995/06/14 900 904 900 901 20,000
1995/06/13 904 904 901 901 6,000
1995/06/12 905 905 901 901 2,000
1995/06/09 928 928 921 921 23,000
1995/06/08 948 948 948 948 2,000
1995/06/06 962 962 962 962 5,000
1995/06/05 977 977 972 972 5,000
1995/06/02 980 980 980 980 5,000
1995/06/01 953 960 953 957 3,000
1995/05/31 954 954 953 953 6,000
1995/05/30 924 924 924 924 2,000
1995/05/29 950 950 921 921 7,000
1995/05/26 950 950 950 950 2,000
1995/05/25 951 951 950 950 9,000
1995/05/24 950 950 950 950 1,000
1995/05/23 976 976 976 976 2,000
1995/05/22 973 973 973 973 2,000
1995/05/19 977 977 973 973 2,000
1995/05/18 990 990 980 980 9,000
1995/05/17 973 973 970 970 3,000
1995/05/16 963 963 963 963 1,000
1995/05/15 963 963 963 963 5,000
1995/05/12 964 964 963 963 6,000
1995/05/11 970 970 960 960 11,000
1995/05/09 960 960 960 960 3,000
1995/05/08 1,000 1,000 1,000 1,000 7,000
1995/05/01 950 950 950 950 6,000
1995/04/28 990 990 970 970 9,000
1995/04/26 1,000 1,000 980 980 3,000
1995/04/25 1,000 1,010 1,000 1,010 6,000
1995/04/24 999 999 980 980 10,000
1995/04/21 980 1,000 980 1,000 14,000
1995/04/20 1,000 1,000 980 980 10,000
1995/04/19 960 979 960 979 4,000
1995/04/18 970 971 970 970 6,000
1995/04/17 960 970 960 970 4,000
1995/04/13 979 979 979 979 1,000
1995/04/12 990 990 987 987 4,000
1995/04/10 940 940 940 940 1,000
1995/04/07 941 941 931 931 2,000
1995/04/06 942 942 941 941 8,000
1995/04/05 963 963 935 941 29,000
1995/04/04 933 933 933 933 6,000
1995/04/03 986 986 930 930 8,000
1995/03/31 1,000 1,000 990 990 2,000
1995/03/30 989 991 987 991 5,000
1995/03/29 976 990 976 990 10,000
1995/03/27 940 950 939 940 22,000
1995/03/24 980 980 930 930 22,000
1995/03/23 980 980 980 980 14,000
1995/03/22 1,000 1,000 980 980 7,000
1995/03/20 1,030 1,030 1,000 1,000 21,000
1995/03/17 1,030 1,030 1,020 1,020 2,000
1995/03/16 1,020 1,020 1,020 1,020 4,000
1995/03/15 1,010 1,020 1,010 1,020 4,000
1995/03/14 1,020 1,020 1,020 1,020 2,000
1995/03/13 1,020 1,020 1,000 1,000 8,000
1995/03/10 1,020 1,030 1,010 1,030 6,000
1995/03/09 1,030 1,030 1,030 1,030 2,000
1995/03/08 1,040 1,040 1,010 1,010 5,000
1995/03/06 1,000 1,040 1,000 1,040 11,000
1995/03/03 1,010 1,010 1,000 1,000 3,000
1995/03/02 1,030 1,030 990 1,000 21,000
1995/03/01 1,020 1,020 1,010 1,010 17,000
1995/02/28 1,020 1,020 1,020 1,020 8,000
1995/02/27 1,020 1,020 980 1,000 12,000
1995/02/24 1,020 1,020 1,010 1,010 26,000
1995/02/23 1,030 1,030 1,030 1,030 6,000
1995/02/22 1,040 1,040 1,030 1,030 9,000
1995/02/21 1,020 1,060 1,020 1,060 9,000
1995/02/20 1,050 1,050 1,040 1,040 14,000
1995/02/17 1,050 1,070 1,040 1,040 22,000
1995/02/16 1,050 1,060 1,050 1,060 6,000
1995/02/15 1,050 1,060 1,050 1,060 16,000
1995/02/14 1,060 1,060 1,050 1,050 7,000
1995/02/13 1,070 1,070 1,060 1,060 12,000
1995/02/10 1,060 1,060 1,060 1,060 13,000
1995/02/09 1,060 1,070 1,050 1,060 44,000
1995/02/08 1,100 1,100 1,060 1,060 36,000
1995/02/07 1,100 1,100 1,100 1,100 12,000
1995/02/06 1,080 1,100 1,080 1,100 25,000
1995/02/03 1,120 1,120 1,090 1,090 18,000
1995/02/02 1,140 1,140 1,130 1,130 7,000
1995/02/01 1,160 1,160 1,150 1,150 11,000
1995/01/31 1,210 1,210 1,190 1,190 8,000
1995/01/30 1,160 1,160 1,150 1,150 12,000
1995/01/27 1,180 1,180 1,180 1,180 5,000
1995/01/26 1,160 1,180 1,160 1,180 3,000
1995/01/25 1,200 1,200 1,180 1,180 10,000
1995/01/23 1,180 1,180 1,070 1,080 25,000
1995/01/20 1,260 1,260 1,180 1,180 9,000
1995/01/19 1,300 1,300 1,260 1,260 7,000
1995/01/18 1,300 1,300 1,300 1,300 2,000
1995/01/17 1,260 1,260 1,260 1,260 1,000
1995/01/13 1,280 1,280 1,280 1,280 3,000
1995/01/12 1,320 1,320 1,320 1,320 1,000
1995/01/11 1,260 1,260 1,260 1,260 6,000
1995/01/10 1,270 1,270 1,260 1,260 19,000
1995/01/09 1,300 1,300 1,280 1,280 10,000
1995/01/05 1,380 1,380 1,380 1,380 4,000
1995/01/04 1,340 1,340 1,340 1,340 2,000

このページの先頭へ