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
1999/12/30 384 384 370 370 7,000
1999/12/29 383 384 360 384 16,000
1999/12/28 380 389 380 388 18,000
1999/12/27 375 375 358 358 14,000
1999/12/24 350 350 340 342 27,000
1999/12/22 355 361 350 350 35,000
1999/12/21 361 366 355 360 54,000
1999/12/20 375 376 360 361 61,000
1999/12/17 378 378 375 375 19,000
1999/12/16 380 380 378 378 7,000
1999/12/15 380 380 380 380 26,000
1999/12/14 385 389 382 389 23,000
1999/12/13 390 390 389 389 11,000
1999/12/10 387 390 385 390 36,000
1999/12/09 386 387 386 387 5,000
1999/12/08 390 390 385 390 13,000
1999/12/07 410 410 385 395 4,000
1999/12/06 386 410 386 410 14,000
1999/12/03 400 400 385 385 10,000
1999/12/02 400 400 385 385 6,000
1999/12/01 387 387 385 385 10,000
1999/11/30 389 390 385 389 31,000
1999/11/29 381 385 381 384 11,000
1999/11/26 392 392 390 391 12,000
1999/11/25 399 399 391 392 15,000
1999/11/24 397 400 392 392 26,000
1999/11/22 412 412 397 399 15,000
1999/11/19 402 409 402 402 20,000
1999/11/18 400 400 397 397 7,000
1999/11/17 394 395 390 395 10,000
1999/11/16 397 397 390 393 21,000
1999/11/15 398 398 390 397 8,000
1999/11/12 391 397 391 397 27,000
1999/11/11 390 391 388 391 30,000
1999/11/10 410 410 398 398 15,000
1999/11/09 420 420 391 420 17,000
1999/11/08 416 427 416 424 23,000
1999/11/05 410 420 400 415 28,000
1999/11/04 415 416 410 410 20,000
1999/11/02 420 420 405 405 25,000
1999/11/01 405 416 405 416 11,000
1999/10/29 416 416 390 390 24,000
1999/10/28 384 401 383 401 17,000
1999/10/27 384 384 383 383 10,000
1999/10/26 390 390 383 383 33,000
1999/10/25 399 399 385 385 35,000
1999/10/22 399 399 390 393 20,000
1999/10/21 400 400 399 399 15,000
1999/10/20 394 400 394 399 13,000
1999/10/19 400 400 378 378 46,000
1999/10/18 405 405 394 394 20,000
1999/10/15 400 406 396 396 45,000
1999/10/14 400 400 397 400 22,000
1999/10/13 416 416 400 400 32,000
1999/10/12 412 419 410 415 18,000
1999/10/08 420 421 415 419 22,000
1999/10/07 420 420 420 420 6,000
1999/10/06 418 423 418 420 11,000
1999/10/05 429 429 418 418 2,000
1999/10/04 440 440 430 430 12,000
1999/10/01 446 446 427 437 9,000
1999/09/30 449 449 447 447 15,000
1999/09/29 425 425 411 411 5,000
1999/09/28 412 429 412 425 8,000
1999/09/27 421 421 411 411 17,000
1999/09/24 429 430 420 420 10,000
1999/09/22 418 433 413 433 7,000
1999/09/21 449 449 448 448 3,000
1999/09/20 446 450 446 450 8,000
1999/09/17 444 444 444 444 15,000
1999/09/16 444 449 444 449 11,000
1999/09/14 440 440 439 440 9,000
1999/09/13 430 440 430 440 6,000
1999/09/10 460 460 435 450 52,000
1999/09/09 450 450 450 450 6,000
1999/09/08 450 450 450 450 7,000
1999/09/07 458 459 451 459 9,000
1999/09/06 450 459 450 458 12,000
1999/09/03 449 452 449 452 3,000
1999/09/02 450 450 450 450 3,000
1999/09/01 450 450 445 445 5,000
1999/08/31 450 455 445 445 22,000
1999/08/30 446 446 445 445 2,000
1999/08/27 450 450 446 446 3,000
1999/08/26 446 450 445 445 5,000
1999/08/25 460 460 446 447 10,000
1999/08/24 460 460 446 446 17,000
1999/08/23 450 456 441 445 12,000
1999/08/20 459 460 459 459 7,000
1999/08/19 440 462 440 460 9,000
1999/08/18 463 463 460 463 8,000
1999/08/17 468 468 463 463 2,000
1999/08/16 441 475 441 469 12,000
1999/08/13 440 441 438 441 5,000
1999/08/12 438 440 435 440 9,000
1999/08/11 435 438 435 438 4,000
1999/08/10 434 434 434 434 1,000
1999/08/09 439 439 430 434 9,000
1999/08/06 419 421 410 410 35,000
1999/08/05 436 436 420 420 32,000
1999/08/04 440 455 435 435 12,000
1999/08/03 460 460 440 440 20,000
1999/08/02 446 446 446 446 3,000
1999/07/30 450 450 445 445 32,000
1999/07/29 449 450 445 446 16,000
1999/07/28 445 450 445 445 13,000
1999/07/27 450 450 442 450 17,000
1999/07/26 435 455 435 450 57,000
1999/07/23 475 475 470 470 8,000
1999/07/22 483 483 479 479 12,000
1999/07/21 488 490 485 490 20,000
1999/07/19 485 490 485 485 14,000
1999/07/16 480 480 479 480 12,000
1999/07/15 480 485 470 470 36,000
1999/07/14 471 485 471 485 25,000
1999/07/13 491 491 472 472 13,000
1999/07/12 490 493 480 485 36,000
1999/07/09 471 471 470 470 8,000
1999/07/08 472 480 466 480 22,000
1999/07/07 474 474 455 471 28,000
1999/07/06 478 478 450 456 55,000
1999/07/05 486 486 475 480 23,000
1999/07/02 495 495 490 490 32,000
1999/07/01 495 495 471 471 40,000
1999/06/30 490 493 490 490 12,000
1999/06/29 475 475 470 475 8,000
1999/06/28 470 470 469 469 14,000
1999/06/25 490 490 485 485 6,000
1999/06/24 480 481 472 475 11,000
1999/06/23 475 491 475 490 11,000
1999/06/22 486 490 480 490 15,000
1999/06/21 471 485 471 485 14,000
1999/06/18 470 470 469 470 13,000
1999/06/17 470 470 460 469 19,000
1999/06/16 467 480 465 470 25,000
1999/06/15 461 465 455 457 44,000
1999/06/14 456 475 456 474 18,000
1999/06/11 491 493 480 480 23,000
1999/06/10 460 460 445 456 49,000
1999/06/09 450 450 445 450 11,000
1999/06/08 450 450 444 450 9,000
1999/06/07 459 459 454 454 3,000
1999/06/04 442 444 442 444 2,000
1999/06/03 443 460 443 460 4,000
1999/06/02 440 460 440 460 16,000
1999/06/01 431 432 431 432 4,000
1999/05/31 455 455 450 450 14,000
1999/05/28 449 449 448 449 19,000
1999/05/27 446 446 445 445 4,000
1999/05/26 449 449 445 445 8,000
1999/05/25 425 445 425 445 12,000
1999/05/24 445 450 442 442 8,000
1999/05/21 455 455 445 445 10,000
1999/05/20 460 460 451 455 7,000
1999/05/19 456 460 455 455 16,000
1999/05/18 461 461 460 460 14,000
1999/05/17 474 474 460 460 7,000
1999/05/14 495 495 491 491 4,000
1999/05/13 495 497 495 496 23,000
1999/05/12 495 497 495 495 10,000
1999/05/11 501 501 495 496 8,000
1999/05/10 505 510 500 510 16,000
1999/05/07 510 510 501 508 15,000
1999/05/06 505 505 495 500 9,000
1999/04/30 510 510 495 495 21,000
1999/04/28 500 503 496 496 17,000
1999/04/27 510 510 490 500 22,000
1999/04/26 519 520 510 510 31,000
1999/04/23 495 520 495 519 26,000
1999/04/22 496 503 496 496 32,000
1999/04/21 515 515 496 500 32,000
1999/04/20 520 525 510 516 71,000
1999/04/19 520 538 515 520 177,000
1999/04/16 457 495 457 495 184,000
1999/04/15 445 453 445 450 55,000
1999/04/14 440 450 440 441 41,000
1999/04/13 431 435 430 430 6,000
1999/04/12 448 448 425 425 21,000
1999/04/09 441 450 441 447 13,000
1999/04/08 450 451 440 440 26,000
1999/04/07 436 445 435 444 69,000
1999/04/06 417 430 412 430 115,000
1999/04/05 420 435 417 420 48,000
1999/04/02 422 422 416 421 24,000
1999/04/01 420 420 411 414 47,000
1999/03/31 440 440 426 426 17,000
1999/03/30 433 433 411 425 11,000
1999/03/29 412 430 412 430 13,000
1999/03/26 436 441 436 440 6,000
1999/03/25 430 445 429 445 7,000
1999/03/24 431 431 429 429 3,000
1999/03/23 445 448 440 445 5,000
1999/03/19 440 447 440 445 9,000
1999/03/18 449 450 445 449 81,000
1999/03/17 429 440 424 440 58,000
1999/03/16 420 422 420 422 6,000
1999/03/15 415 418 415 416 7,000
1999/03/12 429 429 415 415 15,000
1999/03/11 415 417 414 417 23,000
1999/03/10 424 424 415 415 11,000
1999/03/09 424 424 416 419 14,000
1999/03/08 429 429 424 424 7,000
1999/03/05 410 425 410 423 33,000
1999/03/04 420 420 415 419 3,000
1999/03/03 410 411 410 410 7,000
1999/03/02 415 415 412 412 4,000
1999/03/01 414 414 410 410 7,000
1999/02/26 429 429 413 413 16,000
1999/02/25 415 415 413 415 9,000
1999/02/24 405 414 405 405 4,000
1999/02/23 405 405 400 400 9,000
1999/02/22 406 406 398 404 16,000
1999/02/19 401 401 400 400 5,000
1999/02/18 400 400 395 399 9,000
1999/02/17 400 400 400 400 11,000
1999/02/16 400 400 395 400 37,000
1999/02/15 418 418 410 410 4,000
1999/02/12 408 409 408 409 9,000
1999/02/10 409 409 409 409 1,000
1999/02/09 410 410 409 409 9,000
1999/02/08 409 409 409 409 1,000
1999/02/05 409 410 409 409 6,000
1999/02/04 410 410 400 410 18,000
1999/02/03 417 417 416 416 3,000
1999/02/02 430 430 429 429 6,000
1999/02/01 438 438 412 412 12,000
1999/01/29 438 438 433 435 18,000
1999/01/28 430 430 430 430 5,000
1999/01/27 430 438 425 431 8,000
1999/01/26 430 430 430 430 2,000
1999/01/25 430 430 430 430 10,000
1999/01/22 421 421 420 420 5,000
1999/01/21 428 434 421 421 7,000
1999/01/20 439 439 408 408 5,000
1999/01/19 414 439 410 439 13,000
1999/01/18 400 414 400 414 11,000
1999/01/14 409 410 400 410 17,000
1999/01/13 402 405 402 404 6,000
1999/01/12 431 431 431 431 50,000
1999/01/11 430 438 430 438 31,000
1999/01/08 430 430 425 430 10,000
1999/01/07 430 430 430 430 16,000
1999/01/06 410 430 410 430 26,000
1999/01/05 410 410 410 410 23,000
1999/01/04 405 405 400 400 3,000

このページの先頭へ