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 |
---|---|---|---|---|---|
2016/12/30 | 884 | 885 | 876 | 880 | 75,600 |
2016/12/29 | 878 | 882 | 872 | 880 | 55,600 |
2016/12/28 | 881 | 885 | 878 | 883 | 28,200 |
2016/12/27 | 880 | 885 | 875 | 881 | 54,400 |
2016/12/26 | 887 | 887 | 876 | 880 | 55,100 |
2016/12/22 | 870 | 879 | 865 | 878 | 38,400 |
2016/12/21 | 879 | 887 | 870 | 873 | 93,100 |
2016/12/20 | 891 | 891 | 878 | 882 | 72,500 |
2016/12/19 | 911 | 911 | 886 | 888 | 79,200 |
2016/12/16 | 906 | 921 | 906 | 911 | 68,500 |
2016/12/15 | 893 | 916 | 885 | 901 | 139,800 |
2016/12/14 | 890 | 890 | 876 | 887 | 49,500 |
2016/12/13 | 882 | 893 | 870 | 892 | 57,900 |
2016/12/12 | 890 | 895 | 878 | 886 | 47,500 |
2016/12/09 | 871 | 880 | 864 | 879 | 58,400 |
2016/12/08 | 883 | 890 | 871 | 877 | 68,700 |
2016/12/07 | 872 | 887 | 871 | 883 | 56,100 |
2016/12/06 | 879 | 882 | 867 | 871 | 65,900 |
2016/12/05 | 876 | 881 | 871 | 879 | 27,900 |
2016/12/02 | 888 | 891 | 875 | 879 | 69,400 |
2016/12/01 | 899 | 920 | 890 | 894 | 124,100 |
2016/11/30 | 887 | 897 | 881 | 894 | 50,000 |
2016/11/29 | 892 | 894 | 878 | 887 | 73,200 |
2016/11/28 | 887 | 903 | 875 | 901 | 55,500 |
2016/11/25 | 897 | 914 | 883 | 887 | 91,400 |
2016/11/24 | 915 | 917 | 894 | 897 | 64,500 |
2016/11/22 | 920 | 923 | 904 | 904 | 79,300 |
2016/11/21 | 924 | 935 | 920 | 928 | 149,100 |
2016/11/18 | 890 | 916 | 879 | 913 | 224,900 |
2016/11/17 | 838 | 875 | 837 | 872 | 159,700 |
2016/11/16 | 850 | 850 | 835 | 845 | 112,300 |
2016/11/15 | 830 | 850 | 830 | 850 | 120,800 |
2016/11/14 | 805 | 830 | 805 | 822 | 107,900 |
2016/11/11 | 807 | 820 | 799 | 805 | 61,100 |
2016/11/10 | 800 | 807 | 792 | 804 | 75,100 |
2016/11/09 | 810 | 814 | 757 | 765 | 100,600 |
2016/11/08 | 824 | 824 | 803 | 812 | 37,600 |
2016/11/07 | 811 | 826 | 808 | 821 | 64,600 |
2016/11/04 | 801 | 819 | 788 | 817 | 81,200 |
2016/11/02 | 811 | 815 | 809 | 811 | 60,000 |
2016/11/01 | 819 | 828 | 809 | 826 | 48,300 |
2016/10/31 | 798 | 821 | 796 | 821 | 77,800 |
2016/10/28 | 810 | 815 | 788 | 795 | 135,500 |
2016/10/27 | 822 | 826 | 810 | 815 | 74,600 |
2016/10/26 | 841 | 843 | 820 | 826 | 77,700 |
2016/10/25 | 820 | 850 | 820 | 840 | 187,100 |
2016/10/24 | 798 | 811 | 793 | 811 | 159,600 |
2016/10/21 | 783 | 784 | 773 | 774 | 28,400 |
2016/10/20 | 773 | 781 | 767 | 781 | 38,600 |
2016/10/19 | 790 | 791 | 761 | 773 | 73,700 |
2016/10/18 | 794 | 794 | 765 | 774 | 82,200 |
2016/10/17 | 750 | 788 | 750 | 786 | 179,100 |
2016/10/14 | 727 | 750 | 726 | 746 | 124,200 |
2016/10/13 | 710 | 727 | 710 | 726 | 84,300 |
2016/10/12 | 708 | 710 | 705 | 708 | 37,000 |
2016/10/11 | 698 | 709 | 698 | 708 | 31,000 |
2016/10/07 | 699 | 708 | 696 | 704 | 67,500 |
2016/10/06 | 694 | 700 | 693 | 698 | 31,400 |
2016/10/05 | 693 | 699 | 689 | 692 | 59,800 |
2016/10/04 | 695 | 695 | 689 | 693 | 40,900 |
2016/10/03 | 686 | 695 | 686 | 695 | 33,800 |
2016/09/30 | 689 | 689 | 681 | 682 | 50,600 |
2016/09/29 | 680 | 690 | 680 | 690 | 33,600 |
2016/09/28 | 680 | 681 | 669 | 679 | 32,100 |
2016/09/27 | 668 | 680 | 661 | 680 | 38,100 |
2016/09/26 | 672 | 677 | 670 | 675 | 29,400 |
2016/09/23 | 659 | 673 | 659 | 673 | 35,200 |
2016/09/21 | 647 | 660 | 638 | 659 | 75,600 |
2016/09/20 | 651 | 663 | 650 | 652 | 26,600 |
2016/09/16 | 647 | 653 | 646 | 651 | 44,900 |
2016/09/15 | 643 | 647 | 642 | 644 | 18,200 |
2016/09/14 | 650 | 651 | 644 | 648 | 54,000 |
2016/09/13 | 660 | 663 | 651 | 653 | 33,800 |
2016/09/12 | 659 | 660 | 650 | 658 | 35,700 |
2016/09/09 | 667 | 670 | 663 | 667 | 41,100 |
2016/09/08 | 677 | 680 | 672 | 677 | 21,200 |
2016/09/07 | 677 | 681 | 673 | 680 | 32,800 |
2016/09/06 | 681 | 687 | 677 | 682 | 44,800 |
2016/09/05 | 688 | 696 | 682 | 682 | 45,200 |
2016/09/02 | 695 | 695 | 682 | 691 | 28,000 |
2016/09/01 | 690 | 695 | 685 | 695 | 34,800 |
2016/08/31 | 670 | 684 | 670 | 684 | 33,300 |
2016/08/30 | 680 | 684 | 668 | 672 | 41,900 |
2016/08/29 | 695 | 696 | 677 | 679 | 26,600 |
2016/08/26 | 695 | 695 | 686 | 686 | 35,500 |
2016/08/25 | 694 | 698 | 686 | 690 | 37,400 |
2016/08/24 | 682 | 694 | 682 | 691 | 32,300 |
2016/08/23 | 662 | 688 | 655 | 681 | 55,800 |
2016/08/22 | 672 | 677 | 662 | 665 | 74,800 |
2016/08/19 | 683 | 688 | 674 | 675 | 39,500 |
2016/08/18 | 687 | 694 | 677 | 679 | 79,100 |
2016/08/17 | 685 | 703 | 675 | 699 | 67,700 |
2016/08/16 | 700 | 703 | 690 | 690 | 51,100 |
2016/08/15 | 708 | 735 | 701 | 705 | 153,200 |
2016/08/12 | 685 | 700 | 685 | 700 | 268,100 |
2016/08/10 | 633 | 658 | 626 | 655 | 149,300 |
2016/08/09 | 623 | 628 | 613 | 628 | 66,100 |
2016/08/08 | 610 | 623 | 605 | 620 | 62,800 |
2016/08/05 | 614 | 616 | 601 | 603 | 25,600 |
2016/08/04 | 616 | 616 | 604 | 614 | 29,000 |
2016/08/03 | 617 | 619 | 601 | 606 | 54,900 |
2016/08/02 | 623 | 634 | 622 | 625 | 38,700 |
2016/08/01 | 633 | 639 | 619 | 630 | 55,700 |
2016/07/29 | 627 | 634 | 611 | 634 | 123,000 |
2016/07/28 | 614 | 624 | 604 | 622 | 51,000 |
2016/07/27 | 611 | 622 | 611 | 617 | 64,400 |
2016/07/26 | 612 | 612 | 601 | 603 | 30,400 |
2016/07/25 | 626 | 627 | 616 | 619 | 62,700 |
2016/07/22 | 618 | 627 | 609 | 616 | 56,300 |
2016/07/21 | 630 | 630 | 618 | 622 | 42,900 |
2016/07/20 | 620 | 622 | 615 | 620 | 83,400 |
2016/07/19 | 620 | 620 | 605 | 613 | 142,100 |
2016/07/15 | 592 | 620 | 592 | 620 | 205,700 |
2016/07/14 | 565 | 572 | 565 | 568 | 25,900 |
2016/07/13 | 578 | 580 | 567 | 571 | 37,600 |
2016/07/12 | 565 | 578 | 565 | 568 | 68,100 |
2016/07/11 | 558 | 562 | 550 | 559 | 54,800 |
2016/07/08 | 543 | 550 | 535 | 540 | 48,800 |
2016/07/07 | 543 | 554 | 542 | 545 | 39,000 |
2016/07/06 | 550 | 550 | 540 | 545 | 33,500 |
2016/07/05 | 557 | 561 | 554 | 557 | 21,900 |
2016/07/04 | 550 | 557 | 547 | 557 | 31,700 |
2016/07/01 | 553 | 557 | 550 | 551 | 24,700 |
2016/06/30 | 553 | 554 | 540 | 543 | 85,900 |
2016/06/29 | 544 | 556 | 539 | 552 | 53,000 |
2016/06/28 | 532 | 545 | 521 | 538 | 53,600 |
2016/06/27 | 531 | 539 | 528 | 535 | 78,200 |
2016/06/24 | 572 | 579 | 513 | 527 | 116,500 |
2016/06/23 | 562 | 568 | 560 | 562 | 51,600 |
2016/06/22 | 580 | 580 | 560 | 566 | 46,000 |
2016/06/21 | 571 | 582 | 566 | 581 | 39,100 |
2016/06/20 | 562 | 573 | 561 | 571 | 34,100 |
2016/06/17 | 552 | 564 | 552 | 556 | 60,600 |
2016/06/16 | 572 | 573 | 551 | 552 | 88,800 |
2016/06/15 | 580 | 583 | 573 | 573 | 63,000 |
2016/06/14 | 587 | 589 | 579 | 585 | 59,800 |
2016/06/13 | 611 | 611 | 586 | 587 | 80,100 |
2016/06/10 | 636 | 636 | 616 | 618 | 79,000 |
2016/06/09 | 635 | 637 | 630 | 636 | 41,700 |
2016/06/08 | 624 | 635 | 623 | 635 | 24,700 |
2016/06/07 | 622 | 635 | 622 | 627 | 73,600 |
2016/06/06 | 620 | 622 | 612 | 614 | 75,500 |
2016/06/03 | 633 | 646 | 633 | 633 | 83,500 |
2016/06/02 | 643 | 649 | 629 | 629 | 113,500 |
2016/06/01 | 637 | 644 | 632 | 643 | 103,200 |
2016/05/31 | 622 | 635 | 622 | 635 | 69,300 |
2016/05/30 | 619 | 622 | 616 | 622 | 44,500 |
2016/05/27 | 606 | 613 | 603 | 612 | 95,500 |
2016/05/26 | 607 | 611 | 600 | 605 | 54,900 |
2016/05/25 | 610 | 610 | 602 | 603 | 45,100 |
2016/05/24 | 599 | 602 | 590 | 596 | 61,200 |
2016/05/23 | 598 | 604 | 588 | 602 | 67,800 |
2016/05/20 | 582 | 597 | 581 | 593 | 89,900 |
2016/05/19 | 574 | 584 | 574 | 577 | 46,900 |
2016/05/18 | 582 | 584 | 570 | 572 | 80,000 |
2016/05/17 | 581 | 585 | 574 | 578 | 58,900 |
2016/05/16 | 566 | 579 | 566 | 575 | 40,100 |
2016/05/13 | 571 | 572 | 561 | 568 | 61,700 |
2016/05/12 | 564 | 570 | 560 | 568 | 90,500 |
2016/05/11 | 580 | 584 | 562 | 564 | 295,600 |
2016/05/10 | 586 | 600 | 572 | 594 | 121,300 |
2016/05/09 | 585 | 589 | 578 | 582 | 78,300 |
2016/05/06 | 596 | 597 | 574 | 577 | 123,200 |
2016/05/02 | 599 | 600 | 587 | 595 | 90,500 |
2016/04/28 | 630 | 632 | 608 | 609 | 124,000 |
2016/04/27 | 622 | 628 | 615 | 625 | 112,000 |
2016/04/26 | 652 | 652 | 623 | 629 | 101,300 |
2016/04/25 | 665 | 666 | 648 | 653 | 64,800 |
2016/04/22 | 651 | 662 | 646 | 655 | 68,300 |
2016/04/21 | 648 | 659 | 648 | 649 | 61,900 |
2016/04/20 | 661 | 666 | 645 | 648 | 57,000 |
2016/04/19 | 649 | 657 | 645 | 657 | 46,500 |
2016/04/18 | 640 | 650 | 638 | 639 | 38,300 |
2016/04/15 | 668 | 675 | 659 | 665 | 48,300 |
2016/04/14 | 654 | 668 | 646 | 668 | 54,600 |
2016/04/13 | 638 | 650 | 635 | 645 | 46,500 |
2016/04/12 | 625 | 640 | 625 | 632 | 46,700 |
2016/04/11 | 641 | 641 | 621 | 632 | 47,600 |
2016/04/08 | 627 | 649 | 622 | 641 | 54,500 |
2016/04/07 | 640 | 650 | 630 | 637 | 69,700 |
2016/04/06 | 620 | 640 | 615 | 634 | 67,000 |
2016/04/05 | 644 | 648 | 624 | 624 | 123,900 |
2016/04/04 | 663 | 672 | 651 | 654 | 138,400 |
2016/04/01 | 696 | 696 | 666 | 672 | 105,100 |
2016/03/31 | 701 | 710 | 685 | 686 | 105,500 |
2016/03/30 | 701 | 713 | 699 | 701 | 102,300 |
2016/03/29 | 700 | 710 | 692 | 703 | 81,900 |
2016/03/28 | 712 | 717 | 701 | 715 | 107,300 |
2016/03/25 | 717 | 717 | 700 | 705 | 117,400 |
2016/03/24 | 718 | 721 | 710 | 717 | 92,300 |
2016/03/23 | 721 | 727 | 716 | 724 | 101,500 |
2016/03/22 | 712 | 722 | 708 | 720 | 160,600 |
2016/03/18 | 708 | 731 | 686 | 691 | 391,600 |
2016/03/17 | 693 | 714 | 692 | 703 | 175,800 |
2016/03/16 | 698 | 698 | 675 | 683 | 118,900 |
2016/03/15 | 676 | 707 | 674 | 693 | 184,300 |
2016/03/14 | 690 | 702 | 681 | 686 | 137,100 |
2016/03/11 | 658 | 675 | 653 | 673 | 271,900 |
2016/03/10 | 631 | 651 | 622 | 648 | 170,500 |
2016/03/09 | 627 | 630 | 609 | 617 | 95,200 |
2016/03/08 | 617 | 625 | 600 | 617 | 106,700 |
2016/03/07 | 621 | 630 | 611 | 616 | 72,900 |
2016/03/04 | 612 | 623 | 603 | 617 | 76,900 |
2016/03/03 | 603 | 607 | 597 | 607 | 63,100 |
2016/03/02 | 598 | 614 | 589 | 595 | 133,200 |
2016/03/01 | 598 | 598 | 571 | 581 | 115,500 |
2016/02/29 | 601 | 612 | 592 | 592 | 71,400 |
2016/02/26 | 594 | 604 | 589 | 592 | 88,500 |
2016/02/25 | 592 | 607 | 589 | 594 | 136,600 |
2016/02/24 | 595 | 607 | 578 | 582 | 145,900 |
2016/02/23 | 617 | 638 | 601 | 601 | 174,100 |
2016/02/22 | 594 | 620 | 593 | 605 | 98,000 |
2016/02/19 | 606 | 606 | 583 | 598 | 107,200 |
2016/02/18 | 600 | 616 | 600 | 609 | 173,300 |
2016/02/17 | 575 | 612 | 575 | 586 | 149,400 |
2016/02/16 | 589 | 597 | 568 | 575 | 179,000 |
2016/02/15 | 567 | 583 | 563 | 579 | 147,100 |
2016/02/12 | 565 | 573 | 545 | 547 | 141,400 |
2016/02/10 | 596 | 597 | 568 | 575 | 262,500 |
2016/02/09 | 590 | 611 | 575 | 585 | 251,400 |
2016/02/08 | 666 | 680 | 609 | 615 | 563,900 |
2016/02/05 | 737 | 760 | 733 | 756 | 82,300 |
2016/02/04 | 743 | 751 | 738 | 746 | 54,100 |
2016/02/03 | 733 | 750 | 703 | 749 | 128,300 |
2016/02/02 | 756 | 756 | 742 | 746 | 49,300 |
2016/02/01 | 765 | 767 | 749 | 759 | 92,300 |
2016/01/29 | 750 | 768 | 733 | 759 | 86,100 |
2016/01/28 | 754 | 765 | 743 | 757 | 36,500 |
2016/01/27 | 766 | 768 | 744 | 755 | 45,200 |
2016/01/26 | 762 | 768 | 748 | 750 | 61,800 |
2016/01/25 | 803 | 805 | 760 | 785 | 120,100 |
2016/01/22 | 688 | 766 | 688 | 758 | 152,800 |
2016/01/21 | 699 | 722 | 675 | 676 | 137,900 |
2016/01/20 | 738 | 744 | 700 | 701 | 88,200 |
2016/01/19 | 735 | 740 | 720 | 733 | 48,900 |
2016/01/18 | 737 | 748 | 722 | 731 | 125,300 |
2016/01/15 | 770 | 787 | 753 | 758 | 73,900 |
2016/01/14 | 760 | 764 | 742 | 759 | 140,000 |
2016/01/13 | 765 | 790 | 765 | 785 | 86,400 |
2016/01/12 | 769 | 797 | 760 | 760 | 111,400 |
2016/01/08 | 783 | 803 | 775 | 784 | 106,700 |
2016/01/07 | 800 | 804 | 784 | 798 | 113,300 |
2016/01/06 | 813 | 819 | 793 | 806 | 107,300 |
2016/01/05 | 780 | 827 | 780 | 813 | 195,500 |
2016/01/04 | 814 | 817 | 774 | 776 | 133,500 |