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 |
---|---|---|---|---|---|
2015/12/30 | 812 | 837 | 808 | 823 | 146,300 |
2015/12/29 | 770 | 807 | 762 | 806 | 124,500 |
2015/12/28 | 790 | 793 | 765 | 775 | 186,000 |
2015/12/25 | 809 | 814 | 790 | 794 | 79,000 |
2015/12/24 | 832 | 840 | 799 | 801 | 95,300 |
2015/12/22 | 829 | 837 | 813 | 829 | 59,500 |
2015/12/21 | 826 | 830 | 810 | 828 | 82,300 |
2015/12/18 | 828 | 851 | 817 | 828 | 99,000 |
2015/12/17 | 843 | 843 | 816 | 827 | 126,200 |
2015/12/16 | 825 | 834 | 820 | 828 | 85,300 |
2015/12/15 | 830 | 842 | 815 | 817 | 98,400 |
2015/12/14 | 818 | 827 | 792 | 824 | 141,600 |
2015/12/11 | 801 | 835 | 800 | 833 | 204,900 |
2015/12/10 | 845 | 845 | 797 | 800 | 220,400 |
2015/12/09 | 831 | 853 | 814 | 832 | 261,800 |
2015/12/08 | 872 | 877 | 832 | 838 | 327,800 |
2015/12/07 | 873 | 890 | 870 | 872 | 236,300 |
2015/12/04 | 870 | 892 | 855 | 868 | 407,700 |
2015/12/03 | 834 | 877 | 825 | 873 | 362,600 |
2015/12/02 | 826 | 855 | 820 | 820 | 339,400 |
2015/12/01 | 850 | 858 | 826 | 834 | 437,800 |
2015/11/30 | 784 | 838 | 784 | 834 | 426,300 |
2015/11/27 | 758 | 778 | 757 | 774 | 130,600 |
2015/11/26 | 796 | 796 | 763 | 767 | 176,400 |
2015/11/25 | 798 | 800 | 791 | 796 | 97,400 |
2015/11/24 | 779 | 797 | 779 | 794 | 160,600 |
2015/11/20 | 784 | 790 | 767 | 776 | 201,300 |
2015/11/19 | 760 | 792 | 755 | 792 | 218,900 |
2015/11/18 | 720 | 756 | 720 | 755 | 200,200 |
2015/11/17 | 718 | 729 | 712 | 717 | 133,600 |
2015/11/16 | 710 | 720 | 710 | 717 | 105,300 |
2015/11/13 | 696 | 720 | 691 | 720 | 169,800 |
2015/11/12 | 700 | 706 | 694 | 698 | 81,900 |
2015/11/11 | 702 | 710 | 699 | 702 | 108,100 |
2015/11/10 | 697 | 708 | 691 | 706 | 165,800 |
2015/11/09 | 670 | 689 | 668 | 689 | 185,200 |
2015/11/06 | 653 | 664 | 649 | 657 | 92,600 |
2015/11/05 | 650 | 665 | 650 | 656 | 138,300 |
2015/11/04 | 640 | 661 | 636 | 654 | 355,000 |
2015/11/02 | 625 | 640 | 613 | 634 | 512,100 |
2015/10/30 | 580 | 593 | 578 | 585 | 75,200 |
2015/10/29 | 580 | 590 | 575 | 580 | 93,100 |
2015/10/28 | 573 | 585 | 573 | 577 | 36,400 |
2015/10/27 | 584 | 584 | 567 | 573 | 28,400 |
2015/10/26 | 598 | 598 | 581 | 583 | 39,500 |
2015/10/23 | 590 | 593 | 581 | 591 | 35,500 |
2015/10/22 | 585 | 588 | 579 | 584 | 11,900 |
2015/10/21 | 576 | 585 | 574 | 585 | 23,500 |
2015/10/20 | 579 | 580 | 572 | 577 | 10,300 |
2015/10/19 | 578 | 582 | 568 | 572 | 19,300 |
2015/10/16 | 580 | 583 | 572 | 576 | 15,200 |
2015/10/15 | 564 | 590 | 564 | 572 | 47,700 |
2015/10/14 | 578 | 578 | 570 | 573 | 17,400 |
2015/10/13 | 583 | 592 | 574 | 583 | 36,800 |
2015/10/09 | 578 | 583 | 570 | 583 | 50,600 |
2015/10/08 | 600 | 600 | 566 | 573 | 54,800 |
2015/10/07 | 587 | 600 | 579 | 600 | 42,300 |
2015/10/06 | 582 | 587 | 570 | 586 | 34,700 |
2015/10/05 | 575 | 584 | 568 | 581 | 73,500 |
2015/10/02 | 577 | 578 | 555 | 571 | 51,600 |
2015/10/01 | 565 | 578 | 550 | 578 | 47,600 |
2015/09/30 | 541 | 560 | 541 | 555 | 30,400 |
2015/09/29 | 568 | 568 | 535 | 540 | 46,500 |
2015/09/28 | 556 | 570 | 556 | 568 | 49,400 |
2015/09/25 | 550 | 570 | 547 | 563 | 57,900 |
2015/09/24 | 548 | 557 | 542 | 556 | 44,300 |
2015/09/18 | 564 | 565 | 548 | 552 | 32,100 |
2015/09/17 | 555 | 571 | 552 | 558 | 38,800 |
2015/09/16 | 543 | 553 | 540 | 545 | 27,300 |
2015/09/15 | 531 | 543 | 531 | 534 | 31,000 |
2015/09/14 | 537 | 537 | 518 | 525 | 22,100 |
2015/09/11 | 537 | 538 | 527 | 532 | 50,200 |
2015/09/10 | 523 | 531 | 518 | 527 | 17,300 |
2015/09/09 | 519 | 532 | 513 | 532 | 31,200 |
2015/09/08 | 516 | 524 | 505 | 505 | 13,800 |
2015/09/07 | 507 | 530 | 507 | 519 | 36,300 |
2015/09/04 | 530 | 532 | 518 | 519 | 33,300 |
2015/09/03 | 523 | 532 | 522 | 528 | 32,300 |
2015/09/02 | 523 | 533 | 518 | 520 | 41,700 |
2015/09/01 | 535 | 542 | 526 | 537 | 62,700 |
2015/08/31 | 543 | 549 | 538 | 539 | 65,800 |
2015/08/28 | 547 | 555 | 541 | 553 | 34,600 |
2015/08/27 | 533 | 546 | 525 | 530 | 30,000 |
2015/08/26 | 515 | 535 | 515 | 528 | 41,700 |
2015/08/25 | 510 | 550 | 498 | 519 | 132,100 |
2015/08/24 | 559 | 570 | 526 | 530 | 93,600 |
2015/08/21 | 578 | 586 | 574 | 579 | 58,200 |
2015/08/20 | 581 | 595 | 581 | 588 | 39,700 |
2015/08/19 | 590 | 590 | 581 | 584 | 43,700 |
2015/08/18 | 600 | 607 | 590 | 592 | 63,100 |
2015/08/17 | 595 | 600 | 587 | 599 | 43,300 |
2015/08/14 | 582 | 592 | 578 | 592 | 34,600 |
2015/08/13 | 582 | 589 | 580 | 587 | 39,400 |
2015/08/12 | 583 | 590 | 580 | 585 | 44,100 |
2015/08/11 | 593 | 594 | 581 | 583 | 31,100 |
2015/08/10 | 579 | 595 | 579 | 593 | 62,200 |
2015/08/07 | 576 | 580 | 570 | 579 | 38,900 |
2015/08/06 | 605 | 607 | 573 | 576 | 181,700 |
2015/08/05 | 588 | 600 | 583 | 586 | 36,700 |
2015/08/04 | 595 | 595 | 585 | 593 | 51,000 |
2015/08/03 | 591 | 604 | 582 | 591 | 59,600 |
2015/07/31 | 591 | 599 | 590 | 599 | 132,300 |
2015/07/30 | 576 | 583 | 571 | 581 | 50,500 |
2015/07/29 | 574 | 577 | 568 | 572 | 66,900 |
2015/07/28 | 571 | 573 | 563 | 572 | 42,700 |
2015/07/27 | 571 | 575 | 562 | 574 | 94,600 |
2015/07/24 | 554 | 561 | 553 | 561 | 24,300 |
2015/07/23 | 553 | 559 | 549 | 557 | 29,500 |
2015/07/22 | 554 | 556 | 547 | 547 | 67,100 |
2015/07/21 | 554 | 564 | 553 | 555 | 30,500 |
2015/07/17 | 557 | 564 | 552 | 554 | 28,000 |
2015/07/16 | 552 | 562 | 552 | 561 | 31,400 |
2015/07/15 | 556 | 559 | 549 | 552 | 42,400 |
2015/07/14 | 550 | 556 | 550 | 553 | 31,500 |
2015/07/13 | 546 | 547 | 541 | 545 | 26,100 |
2015/07/10 | 544 | 545 | 534 | 540 | 72,200 |
2015/07/09 | 520 | 539 | 516 | 536 | 82,800 |
2015/07/08 | 557 | 558 | 535 | 536 | 69,400 |
2015/07/07 | 558 | 566 | 547 | 552 | 92,900 |
2015/07/06 | 555 | 559 | 549 | 549 | 56,100 |
2015/07/03 | 561 | 570 | 558 | 565 | 64,100 |
2015/07/02 | 564 | 577 | 560 | 569 | 55,200 |
2015/07/01 | 557 | 566 | 550 | 562 | 51,000 |
2015/06/30 | 570 | 570 | 554 | 559 | 53,900 |
2015/06/29 | 569 | 569 | 556 | 560 | 80,800 |
2015/06/26 | 590 | 590 | 578 | 579 | 27,600 |
2015/06/25 | 580 | 590 | 576 | 587 | 129,000 |
2015/06/24 | 580 | 580 | 570 | 578 | 73,200 |
2015/06/23 | 578 | 578 | 570 | 576 | 52,700 |
2015/06/22 | 579 | 579 | 570 | 575 | 54,700 |
2015/06/19 | 569 | 579 | 567 | 579 | 51,300 |
2015/06/18 | 581 | 581 | 564 | 572 | 85,500 |
2015/06/17 | 579 | 589 | 578 | 587 | 73,500 |
2015/06/16 | 582 | 587 | 578 | 579 | 40,700 |
2015/06/15 | 579 | 585 | 575 | 582 | 67,000 |
2015/06/12 | 576 | 580 | 571 | 580 | 85,900 |
2015/06/11 | 580 | 582 | 572 | 574 | 50,400 |
2015/06/10 | 571 | 580 | 570 | 580 | 87,200 |
2015/06/09 | 577 | 580 | 570 | 579 | 110,700 |
2015/06/08 | 566 | 578 | 566 | 577 | 47,200 |
2015/06/05 | 563 | 569 | 563 | 566 | 56,600 |
2015/06/04 | 562 | 573 | 562 | 570 | 72,600 |
2015/06/03 | 561 | 567 | 556 | 564 | 56,100 |
2015/06/02 | 564 | 564 | 556 | 560 | 28,600 |
2015/06/01 | 558 | 563 | 552 | 563 | 42,800 |
2015/05/29 | 553 | 561 | 549 | 560 | 81,800 |
2015/05/28 | 548 | 553 | 547 | 552 | 58,100 |
2015/05/27 | 540 | 543 | 536 | 541 | 49,100 |
2015/05/26 | 542 | 544 | 532 | 537 | 88,000 |
2015/05/25 | 549 | 549 | 539 | 541 | 59,000 |
2015/05/22 | 542 | 547 | 539 | 546 | 46,800 |
2015/05/21 | 550 | 550 | 540 | 541 | 50,400 |
2015/05/20 | 535 | 548 | 533 | 547 | 93,600 |
2015/05/19 | 532 | 540 | 526 | 539 | 76,100 |
2015/05/18 | 543 | 543 | 535 | 538 | 68,300 |
2015/05/15 | 526 | 535 | 525 | 533 | 61,400 |
2015/05/14 | 532 | 538 | 525 | 526 | 97,900 |
2015/05/13 | 540 | 546 | 532 | 534 | 81,200 |
2015/05/12 | 538 | 555 | 530 | 546 | 297,200 |
2015/05/11 | 584 | 584 | 576 | 579 | 129,100 |
2015/05/08 | 570 | 578 | 567 | 568 | 141,800 |
2015/05/07 | 572 | 580 | 560 | 576 | 206,200 |
2015/05/01 | 580 | 582 | 557 | 562 | 324,300 |
2015/04/30 | 601 | 617 | 561 | 573 | 2,148,000 |
2015/04/28 | 481 | 558 | 480 | 558 | 248,500 |
2015/04/27 | 482 | 482 | 478 | 478 | 26,200 |
2015/04/24 | 478 | 481 | 476 | 478 | 22,300 |
2015/04/23 | 478 | 482 | 478 | 478 | 46,500 |
2015/04/22 | 476 | 483 | 474 | 479 | 29,300 |
2015/04/21 | 473 | 476 | 467 | 476 | 63,100 |
2015/04/20 | 476 | 478 | 471 | 473 | 45,300 |
2015/04/17 | 475 | 481 | 475 | 478 | 22,200 |
2015/04/16 | 476 | 481 | 476 | 479 | 21,200 |
2015/04/15 | 480 | 482 | 477 | 480 | 22,900 |
2015/04/14 | 477 | 482 | 477 | 480 | 23,900 |
2015/04/13 | 481 | 483 | 475 | 478 | 29,300 |
2015/04/10 | 483 | 487 | 479 | 479 | 23,500 |
2015/04/09 | 484 | 486 | 480 | 483 | 25,300 |
2015/04/08 | 481 | 484 | 479 | 481 | 12,100 |
2015/04/07 | 481 | 481 | 476 | 481 | 8,800 |
2015/04/06 | 482 | 483 | 476 | 479 | 15,800 |
2015/04/03 | 483 | 486 | 476 | 483 | 16,400 |
2015/04/02 | 480 | 484 | 472 | 478 | 21,500 |
2015/04/01 | 478 | 485 | 471 | 473 | 31,000 |
2015/03/31 | 491 | 491 | 480 | 481 | 21,900 |
2015/03/30 | 491 | 492 | 476 | 483 | 26,800 |
2015/03/27 | 492 | 496 | 480 | 485 | 25,400 |
2015/03/26 | 498 | 498 | 493 | 495 | 17,300 |
2015/03/25 | 498 | 499 | 494 | 499 | 32,500 |
2015/03/24 | 499 | 500 | 493 | 498 | 24,900 |
2015/03/23 | 499 | 503 | 495 | 499 | 25,100 |
2015/03/20 | 498 | 500 | 494 | 498 | 18,800 |
2015/03/19 | 495 | 497 | 492 | 495 | 19,600 |
2015/03/18 | 503 | 503 | 490 | 498 | 32,700 |
2015/03/17 | 499 | 499 | 495 | 495 | 11,700 |
2015/03/16 | 490 | 495 | 487 | 495 | 26,300 |
2015/03/13 | 486 | 494 | 486 | 492 | 65,800 |
2015/03/12 | 489 | 496 | 489 | 492 | 29,500 |
2015/03/11 | 490 | 492 | 486 | 489 | 33,900 |
2015/03/10 | 489 | 492 | 488 | 490 | 19,200 |
2015/03/09 | 491 | 493 | 487 | 488 | 30,800 |
2015/03/06 | 489 | 492 | 487 | 488 | 24,000 |
2015/03/05 | 494 | 500 | 486 | 493 | 28,900 |
2015/03/04 | 495 | 498 | 491 | 496 | 12,700 |
2015/03/03 | 502 | 503 | 497 | 497 | 17,600 |
2015/03/02 | 504 | 509 | 498 | 498 | 34,200 |
2015/02/27 | 498 | 507 | 498 | 502 | 30,000 |
2015/02/26 | 503 | 507 | 503 | 507 | 17,600 |
2015/02/25 | 508 | 509 | 502 | 504 | 29,500 |
2015/02/24 | 503 | 508 | 500 | 507 | 26,000 |
2015/02/23 | 507 | 510 | 503 | 506 | 18,200 |
2015/02/20 | 500 | 509 | 500 | 507 | 29,000 |
2015/02/19 | 500 | 506 | 499 | 505 | 30,600 |
2015/02/18 | 498 | 503 | 495 | 502 | 36,900 |
2015/02/17 | 494 | 500 | 494 | 499 | 21,000 |
2015/02/16 | 494 | 500 | 494 | 497 | 25,400 |
2015/02/13 | 500 | 500 | 490 | 497 | 28,900 |
2015/02/12 | 491 | 500 | 490 | 497 | 28,800 |
2015/02/10 | 490 | 492 | 482 | 489 | 15,900 |
2015/02/09 | 491 | 495 | 481 | 492 | 36,500 |
2015/02/06 | 489 | 502 | 488 | 491 | 32,800 |
2015/02/05 | 495 | 495 | 485 | 487 | 18,500 |
2015/02/04 | 479 | 499 | 479 | 494 | 42,400 |
2015/02/03 | 484 | 486 | 478 | 479 | 48,300 |
2015/02/02 | 488 | 492 | 484 | 487 | 39,800 |
2015/01/30 | 490 | 493 | 490 | 493 | 21,000 |
2015/01/29 | 492 | 494 | 490 | 491 | 32,000 |
2015/01/28 | 492 | 497 | 492 | 496 | 22,000 |
2015/01/27 | 499 | 499 | 495 | 498 | 14,000 |
2015/01/26 | 490 | 495 | 490 | 495 | 11,000 |
2015/01/23 | 488 | 498 | 488 | 492 | 37,000 |
2015/01/22 | 491 | 491 | 486 | 486 | 16,000 |
2015/01/21 | 497 | 497 | 489 | 491 | 9,000 |
2015/01/20 | 485 | 498 | 485 | 498 | 27,000 |
2015/01/19 | 492 | 496 | 487 | 488 | 14,000 |
2015/01/16 | 494 | 497 | 489 | 491 | 61,000 |
2015/01/15 | 499 | 505 | 498 | 498 | 22,000 |
2015/01/14 | 499 | 523 | 499 | 500 | 35,000 |
2015/01/13 | 507 | 507 | 502 | 503 | 37,000 |
2015/01/09 | 513 | 521 | 504 | 521 | 28,000 |
2015/01/08 | 508 | 517 | 508 | 513 | 9,000 |
2015/01/07 | 502 | 512 | 502 | 506 | 25,000 |
2015/01/06 | 514 | 520 | 508 | 509 | 47,000 |
2015/01/05 | 531 | 534 | 514 | 533 | 23,000 |