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 |
---|---|---|---|---|---|
2014/12/30 | 537 | 539 | 531 | 532 | 34,000 |
2014/12/29 | 541 | 541 | 529 | 536 | 53,000 |
2014/12/26 | 518 | 525 | 518 | 522 | 16,000 |
2014/12/25 | 523 | 528 | 518 | 518 | 43,000 |
2014/12/24 | 518 | 541 | 517 | 530 | 39,000 |
2014/12/22 | 530 | 530 | 516 | 521 | 24,000 |
2014/12/19 | 520 | 527 | 515 | 520 | 49,000 |
2014/12/18 | 506 | 515 | 503 | 512 | 81,000 |
2014/12/17 | 497 | 510 | 490 | 490 | 52,000 |
2014/12/16 | 513 | 513 | 501 | 502 | 52,000 |
2014/12/15 | 530 | 530 | 521 | 521 | 32,000 |
2014/12/12 | 537 | 544 | 528 | 530 | 71,000 |
2014/12/11 | 538 | 544 | 533 | 536 | 56,000 |
2014/12/10 | 547 | 558 | 544 | 546 | 78,000 |
2014/12/09 | 560 | 561 | 550 | 554 | 41,000 |
2014/12/08 | 560 | 571 | 557 | 560 | 53,000 |
2014/12/05 | 560 | 571 | 558 | 559 | 51,000 |
2014/12/04 | 586 | 589 | 564 | 567 | 109,000 |
2014/12/03 | 539 | 587 | 537 | 578 | 187,000 |
2014/12/02 | 533 | 545 | 528 | 541 | 64,000 |
2014/12/01 | 525 | 534 | 525 | 529 | 45,000 |
2014/11/28 | 533 | 535 | 526 | 531 | 38,000 |
2014/11/27 | 530 | 534 | 526 | 534 | 52,000 |
2014/11/26 | 534 | 542 | 530 | 532 | 89,000 |
2014/11/25 | 520 | 545 | 518 | 542 | 118,000 |
2014/11/21 | 509 | 515 | 494 | 514 | 134,000 |
2014/11/20 | 477 | 505 | 477 | 501 | 130,000 |
2014/11/19 | 476 | 482 | 471 | 481 | 65,000 |
2014/11/18 | 466 | 475 | 466 | 475 | 47,000 |
2014/11/17 | 474 | 474 | 464 | 465 | 73,000 |
2014/11/14 | 472 | 481 | 469 | 475 | 81,000 |
2014/11/13 | 469 | 475 | 468 | 474 | 54,000 |
2014/11/12 | 480 | 483 | 473 | 474 | 74,000 |
2014/11/11 | 485 | 485 | 480 | 480 | 42,000 |
2014/11/10 | 484 | 489 | 481 | 482 | 96,000 |
2014/11/07 | 491 | 510 | 491 | 502 | 22,000 |
2014/11/06 | 500 | 505 | 491 | 497 | 63,000 |
2014/11/05 | 491 | 500 | 491 | 495 | 93,000 |
2014/11/04 | 517 | 517 | 476 | 491 | 308,000 |
2014/10/31 | 505 | 512 | 501 | 511 | 75,000 |
2014/10/30 | 504 | 508 | 491 | 500 | 179,000 |
2014/10/29 | 505 | 505 | 497 | 499 | 55,000 |
2014/10/28 | 498 | 507 | 497 | 501 | 62,000 |
2014/10/27 | 511 | 512 | 504 | 507 | 36,000 |
2014/10/24 | 508 | 510 | 500 | 504 | 60,000 |
2014/10/23 | 486 | 501 | 486 | 498 | 69,000 |
2014/10/22 | 492 | 494 | 490 | 493 | 47,000 |
2014/10/21 | 477 | 488 | 475 | 478 | 39,000 |
2014/10/20 | 480 | 488 | 479 | 483 | 35,000 |
2014/10/17 | 468 | 478 | 461 | 464 | 65,000 |
2014/10/16 | 462 | 470 | 452 | 461 | 47,000 |
2014/10/15 | 467 | 472 | 461 | 469 | 48,000 |
2014/10/14 | 461 | 472 | 454 | 460 | 59,000 |
2014/10/10 | 467 | 474 | 458 | 462 | 104,000 |
2014/10/09 | 491 | 491 | 477 | 478 | 29,000 |
2014/10/08 | 477 | 484 | 475 | 483 | 53,000 |
2014/10/07 | 490 | 491 | 480 | 485 | 65,000 |
2014/10/06 | 494 | 494 | 481 | 490 | 34,000 |
2014/10/03 | 478 | 489 | 478 | 489 | 39,000 |
2014/10/02 | 471 | 480 | 471 | 477 | 59,000 |
2014/10/01 | 502 | 502 | 482 | 486 | 60,000 |
2014/09/30 | 503 | 505 | 491 | 496 | 51,000 |
2014/09/29 | 507 | 508 | 503 | 507 | 45,000 |
2014/09/26 | 494 | 508 | 493 | 501 | 78,000 |
2014/09/25 | 500 | 508 | 500 | 508 | 59,000 |
2014/09/24 | 501 | 504 | 496 | 502 | 61,000 |
2014/09/22 | 501 | 504 | 499 | 502 | 43,000 |
2014/09/19 | 497 | 502 | 496 | 501 | 100,000 |
2014/09/18 | 486 | 497 | 485 | 495 | 140,000 |
2014/09/17 | 480 | 484 | 477 | 480 | 36,000 |
2014/09/16 | 474 | 484 | 471 | 484 | 86,000 |
2014/09/12 | 468 | 469 | 461 | 467 | 121,000 |
2014/09/11 | 458 | 463 | 452 | 463 | 57,000 |
2014/09/10 | 460 | 462 | 456 | 460 | 36,000 |
2014/09/09 | 463 | 467 | 463 | 464 | 38,000 |
2014/09/08 | 461 | 465 | 460 | 463 | 39,000 |
2014/09/05 | 460 | 464 | 459 | 462 | 46,000 |
2014/09/04 | 465 | 465 | 458 | 464 | 60,000 |
2014/09/03 | 459 | 465 | 458 | 460 | 31,000 |
2014/09/02 | 453 | 459 | 451 | 456 | 89,000 |
2014/09/01 | 454 | 455 | 446 | 453 | 55,000 |
2014/08/29 | 459 | 459 | 455 | 455 | 26,000 |
2014/08/28 | 454 | 458 | 454 | 458 | 49,000 |
2014/08/27 | 452 | 456 | 448 | 454 | 37,000 |
2014/08/26 | 448 | 452 | 444 | 449 | 50,000 |
2014/08/25 | 437 | 449 | 436 | 446 | 154,000 |
2014/08/22 | 438 | 438 | 431 | 436 | 44,000 |
2014/08/21 | 434 | 437 | 433 | 436 | 31,000 |
2014/08/20 | 434 | 437 | 431 | 437 | 17,000 |
2014/08/19 | 439 | 439 | 436 | 436 | 37,000 |
2014/08/18 | 432 | 438 | 432 | 436 | 24,000 |
2014/08/15 | 435 | 438 | 435 | 436 | 23,000 |
2014/08/14 | 438 | 438 | 430 | 432 | 14,000 |
2014/08/13 | 434 | 436 | 431 | 435 | 20,000 |
2014/08/12 | 426 | 437 | 426 | 436 | 50,000 |
2014/08/11 | 418 | 425 | 418 | 425 | 35,000 |
2014/08/08 | 423 | 423 | 413 | 415 | 41,000 |
2014/08/07 | 422 | 423 | 418 | 423 | 53,000 |
2014/08/06 | 427 | 427 | 419 | 422 | 63,000 |
2014/08/05 | 430 | 432 | 426 | 427 | 46,000 |
2014/08/04 | 435 | 437 | 431 | 432 | 44,000 |
2014/08/01 | 432 | 439 | 432 | 437 | 34,000 |
2014/07/31 | 442 | 445 | 438 | 438 | 50,000 |
2014/07/30 | 443 | 448 | 443 | 445 | 45,000 |
2014/07/29 | 447 | 448 | 444 | 445 | 19,000 |
2014/07/28 | 443 | 447 | 441 | 447 | 31,000 |
2014/07/25 | 443 | 443 | 438 | 443 | 31,000 |
2014/07/24 | 441 | 444 | 437 | 438 | 24,000 |
2014/07/23 | 432 | 440 | 432 | 439 | 47,000 |
2014/07/22 | 430 | 434 | 430 | 433 | 32,000 |
2014/07/18 | 429 | 431 | 426 | 431 | 85,000 |
2014/07/17 | 438 | 439 | 436 | 436 | 40,000 |
2014/07/16 | 441 | 445 | 437 | 438 | 53,000 |
2014/07/15 | 445 | 445 | 441 | 442 | 76,000 |
2014/07/14 | 445 | 447 | 442 | 446 | 67,000 |
2014/07/11 | 449 | 451 | 445 | 447 | 85,000 |
2014/07/10 | 458 | 461 | 451 | 451 | 103,000 |
2014/07/09 | 460 | 462 | 456 | 462 | 85,000 |
2014/07/08 | 454 | 463 | 452 | 462 | 60,000 |
2014/07/07 | 460 | 460 | 453 | 454 | 109,000 |
2014/07/04 | 465 | 465 | 454 | 460 | 118,000 |
2014/07/03 | 463 | 470 | 463 | 465 | 29,000 |
2014/07/02 | 459 | 467 | 459 | 465 | 35,000 |
2014/07/01 | 458 | 462 | 456 | 459 | 37,000 |
2014/06/30 | 456 | 462 | 456 | 458 | 43,000 |
2014/06/27 | 466 | 466 | 451 | 456 | 115,000 |
2014/06/26 | 457 | 464 | 457 | 462 | 78,000 |
2014/06/25 | 459 | 463 | 455 | 461 | 74,000 |
2014/06/24 | 464 | 466 | 461 | 463 | 66,000 |
2014/06/23 | 460 | 467 | 460 | 464 | 76,000 |
2014/06/20 | 470 | 471 | 459 | 460 | 109,000 |
2014/06/19 | 470 | 478 | 463 | 469 | 90,000 |
2014/06/18 | 461 | 468 | 461 | 464 | 42,000 |
2014/06/17 | 475 | 476 | 457 | 460 | 127,000 |
2014/06/16 | 489 | 490 | 469 | 472 | 145,000 |
2014/06/13 | 484 | 493 | 479 | 491 | 148,000 |
2014/06/12 | 486 | 498 | 485 | 486 | 223,000 |
2014/06/11 | 450 | 507 | 450 | 496 | 580,000 |
2014/06/10 | 450 | 453 | 446 | 449 | 66,000 |
2014/06/09 | 449 | 450 | 446 | 448 | 29,000 |
2014/06/06 | 450 | 450 | 444 | 446 | 33,000 |
2014/06/05 | 446 | 450 | 444 | 444 | 61,000 |
2014/06/04 | 449 | 450 | 444 | 448 | 70,000 |
2014/06/03 | 449 | 449 | 445 | 446 | 68,000 |
2014/06/02 | 445 | 450 | 439 | 442 | 69,000 |
2014/05/30 | 442 | 443 | 440 | 442 | 72,000 |
2014/05/29 | 443 | 444 | 438 | 442 | 60,000 |
2014/05/28 | 446 | 447 | 442 | 443 | 55,000 |
2014/05/27 | 451 | 452 | 446 | 447 | 42,000 |
2014/05/26 | 444 | 458 | 440 | 451 | 182,000 |
2014/05/23 | 423 | 440 | 423 | 440 | 126,000 |
2014/05/22 | 430 | 430 | 412 | 415 | 175,000 |
2014/05/21 | 426 | 432 | 410 | 418 | 199,000 |
2014/05/20 | 457 | 459 | 436 | 438 | 155,000 |
2014/05/19 | 487 | 487 | 462 | 465 | 75,000 |
2014/05/16 | 494 | 494 | 480 | 482 | 198,000 |
2014/05/15 | 483 | 530 | 479 | 506 | 431,000 |
2014/05/14 | 545 | 553 | 538 | 539 | 71,000 |
2014/05/13 | 545 | 552 | 542 | 545 | 19,000 |
2014/05/12 | 555 | 565 | 542 | 542 | 34,000 |
2014/05/09 | 550 | 556 | 543 | 545 | 13,000 |
2014/05/08 | 552 | 560 | 547 | 547 | 24,000 |
2014/05/07 | 576 | 576 | 555 | 555 | 33,000 |
2014/05/02 | 583 | 583 | 567 | 570 | 38,000 |
2014/05/01 | 606 | 606 | 575 | 582 | 200,000 |
2014/04/30 | 558 | 570 | 551 | 570 | 89,000 |
2014/04/28 | 553 | 553 | 544 | 549 | 46,000 |
2014/04/25 | 546 | 559 | 543 | 551 | 62,000 |
2014/04/24 | 536 | 545 | 530 | 544 | 26,000 |
2014/04/23 | 532 | 535 | 527 | 529 | 22,000 |
2014/04/22 | 546 | 553 | 528 | 531 | 58,000 |
2014/04/21 | 535 | 545 | 535 | 538 | 52,000 |
2014/04/18 | 533 | 536 | 530 | 534 | 22,000 |
2014/04/17 | 545 | 545 | 525 | 533 | 68,000 |
2014/04/16 | 526 | 558 | 526 | 545 | 104,000 |
2014/04/15 | 525 | 532 | 521 | 524 | 20,000 |
2014/04/14 | 512 | 521 | 510 | 515 | 55,000 |
2014/04/11 | 519 | 523 | 516 | 520 | 50,000 |
2014/04/10 | 532 | 538 | 525 | 527 | 60,000 |
2014/04/09 | 535 | 555 | 531 | 532 | 54,000 |
2014/04/08 | 545 | 549 | 541 | 544 | 67,000 |
2014/04/07 | 549 | 559 | 545 | 548 | 45,000 |
2014/04/04 | 545 | 567 | 545 | 564 | 76,000 |
2014/04/03 | 575 | 576 | 535 | 542 | 54,000 |
2014/04/02 | 571 | 582 | 570 | 576 | 47,000 |
2014/04/01 | 580 | 581 | 562 | 565 | 75,000 |
2014/03/31 | 545 | 579 | 544 | 579 | 145,000 |
2014/03/28 | 540 | 546 | 537 | 545 | 33,000 |
2014/03/27 | 534 | 542 | 523 | 540 | 54,000 |
2014/03/26 | 540 | 540 | 522 | 535 | 56,000 |
2014/03/25 | 539 | 555 | 527 | 531 | 97,000 |
2014/03/24 | 519 | 548 | 519 | 536 | 106,000 |
2014/03/20 | 553 | 553 | 516 | 519 | 97,000 |
2014/03/19 | 550 | 553 | 540 | 545 | 36,000 |
2014/03/18 | 534 | 548 | 533 | 546 | 58,000 |
2014/03/17 | 530 | 533 | 520 | 524 | 61,000 |
2014/03/14 | 552 | 552 | 524 | 527 | 142,000 |
2014/03/13 | 562 | 562 | 553 | 555 | 62,000 |
2014/03/12 | 558 | 562 | 549 | 559 | 92,000 |
2014/03/11 | 559 | 574 | 559 | 568 | 58,000 |
2014/03/10 | 570 | 570 | 556 | 563 | 41,000 |
2014/03/07 | 573 | 573 | 564 | 570 | 44,000 |
2014/03/06 | 572 | 572 | 557 | 571 | 75,000 |
2014/03/05 | 574 | 587 | 559 | 563 | 131,000 |
2014/03/04 | 560 | 572 | 553 | 572 | 83,000 |
2014/03/03 | 555 | 564 | 548 | 558 | 140,000 |
2014/02/28 | 568 | 579 | 558 | 572 | 168,000 |
2014/02/27 | 568 | 585 | 561 | 570 | 164,000 |
2014/02/26 | 594 | 594 | 573 | 575 | 75,000 |
2014/02/25 | 593 | 602 | 591 | 594 | 148,000 |
2014/02/24 | 577 | 596 | 573 | 588 | 243,000 |
2014/02/21 | 541 | 570 | 540 | 568 | 187,000 |
2014/02/20 | 546 | 550 | 524 | 531 | 167,000 |
2014/02/19 | 566 | 570 | 553 | 556 | 49,000 |
2014/02/18 | 562 | 578 | 558 | 568 | 143,000 |
2014/02/17 | 545 | 553 | 541 | 550 | 71,000 |
2014/02/14 | 551 | 556 | 536 | 548 | 151,000 |
2014/02/13 | 583 | 585 | 558 | 559 | 109,000 |
2014/02/12 | 605 | 610 | 577 | 585 | 160,000 |
2014/02/10 | 636 | 636 | 587 | 600 | 333,000 |
2014/02/07 | 561 | 600 | 558 | 596 | 242,000 |
2014/02/06 | 526 | 556 | 523 | 545 | 192,000 |
2014/02/05 | 540 | 540 | 514 | 527 | 114,000 |
2014/02/04 | 535 | 543 | 518 | 521 | 268,000 |
2014/02/03 | 589 | 591 | 559 | 569 | 180,000 |
2014/01/31 | 610 | 627 | 597 | 605 | 132,000 |
2014/01/30 | 625 | 625 | 602 | 604 | 151,000 |
2014/01/29 | 625 | 636 | 623 | 628 | 96,000 |
2014/01/28 | 614 | 637 | 612 | 618 | 151,000 |
2014/01/27 | 629 | 636 | 610 | 610 | 194,000 |
2014/01/24 | 628 | 646 | 628 | 644 | 136,000 |
2014/01/23 | 647 | 654 | 638 | 639 | 157,000 |
2014/01/22 | 659 | 659 | 637 | 642 | 153,000 |
2014/01/21 | 666 | 673 | 650 | 651 | 207,000 |
2014/01/20 | 647 | 730 | 637 | 673 | 700,000 |
2014/01/17 | 640 | 661 | 624 | 647 | 192,000 |
2014/01/16 | 662 | 679 | 634 | 641 | 254,000 |
2014/01/15 | 683 | 690 | 647 | 657 | 338,000 |
2014/01/14 | 688 | 710 | 662 | 671 | 506,000 |
2014/01/10 | 800 | 818 | 694 | 712 | 1,320,000 |
2014/01/09 | 636 | 737 | 627 | 737 | 1,404,000 |
2014/01/08 | 603 | 639 | 603 | 637 | 363,000 |
2014/01/07 | 604 | 607 | 583 | 597 | 169,000 |
2014/01/06 | 619 | 620 | 606 | 607 | 124,000 |