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
2018/12/28 1,358 1,404 1,350 1,379 145,600
2018/12/27 1,358 1,374 1,340 1,354 192,400
2018/12/26 1,281 1,290 1,243 1,269 266,200
2018/12/25 1,267 1,295 1,254 1,257 233,400
2018/12/21 1,337 1,360 1,277 1,327 391,800
2018/12/20 1,458 1,465 1,379 1,395 138,000
2018/12/19 1,481 1,499 1,457 1,488 97,600
2018/12/18 1,518 1,528 1,475 1,481 204,300
2018/12/17 1,595 1,599 1,532 1,549 193,000
2018/12/14 1,679 1,691 1,615 1,615 202,300
2018/12/13 1,639 1,695 1,635 1,690 143,200
2018/12/12 1,618 1,668 1,609 1,632 137,400
2018/12/11 1,612 1,660 1,611 1,625 161,400
2018/12/10 1,635 1,660 1,608 1,631 127,100
2018/12/07 1,630 1,679 1,623 1,651 207,700
2018/12/06 1,789 1,789 1,630 1,645 176,800
2018/12/05 1,744 1,783 1,726 1,778 105,800
2018/12/04 1,859 1,860 1,793 1,797 94,200
2018/12/03 1,828 1,865 1,806 1,859 113,900
2018/11/30 1,790 1,825 1,772 1,822 109,400
2018/11/29 1,757 1,782 1,730 1,779 128,200
2018/11/28 1,737 1,750 1,724 1,744 124,600
2018/11/27 1,760 1,787 1,738 1,759 99,100
2018/11/26 1,771 1,785 1,701 1,726 192,300
2018/11/22 1,754 1,774 1,727 1,753 214,100
2018/11/21 1,679 1,709 1,645 1,702 129,500
2018/11/20 1,699 1,728 1,685 1,705 165,000
2018/11/19 1,601 1,704 1,597 1,699 215,900
2018/11/16 1,650 1,659 1,591 1,596 259,400
2018/11/15 1,641 1,644 1,603 1,612 180,400
2018/11/14 1,665 1,695 1,643 1,655 303,400
2018/11/13 1,752 1,752 1,628 1,666 437,100
2018/11/12 1,850 1,863 1,740 1,753 540,400
2018/11/09 2,004 2,058 2,000 2,020 138,300
2018/11/08 2,025 2,057 2,021 2,028 68,800
2018/11/07 1,955 2,003 1,949 1,980 107,200
2018/11/06 1,933 1,985 1,915 1,950 91,300
2018/11/05 1,960 1,971 1,931 1,933 130,100
2018/11/02 1,945 2,001 1,945 1,994 148,200
2018/11/01 1,929 1,978 1,894 1,932 111,500
2018/10/31 1,877 1,939 1,859 1,936 110,000
2018/10/30 1,812 1,879 1,811 1,834 465,600
2018/10/29 1,814 1,851 1,805 1,820 136,100
2018/10/26 1,888 1,889 1,783 1,796 184,500
2018/10/25 1,913 1,940 1,850 1,853 176,200
2018/10/24 2,068 2,068 1,981 1,985 162,600
2018/10/23 2,050 2,077 2,035 2,058 133,600
2018/10/22 2,061 2,085 2,034 2,069 87,400
2018/10/19 2,055 2,070 2,022 2,060 83,300
2018/10/18 2,162 2,170 2,086 2,097 137,200
2018/10/17 2,131 2,233 2,118 2,162 288,300
2018/10/16 2,071 2,131 2,057 2,104 130,300
2018/10/15 2,100 2,137 2,094 2,100 143,500
2018/10/12 1,960 2,098 1,960 2,091 159,700
2018/10/11 1,956 2,015 1,940 1,972 198,500
2018/10/10 2,060 2,089 2,039 2,063 86,700
2018/10/09 2,000 2,081 1,986 2,045 211,800
2018/10/05 2,023 2,036 2,001 2,006 95,700
2018/10/04 2,076 2,094 2,025 2,058 90,200
2018/10/03 2,080 2,099 2,035 2,045 112,800
2018/10/02 2,086 2,146 2,074 2,083 166,900
2018/10/01 2,042 2,071 2,026 2,057 65,900
2018/09/28 2,030 2,048 2,012 2,035 118,500
2018/09/27 2,028 2,040 2,000 2,009 102,400
2018/09/26 2,037 2,072 2,000 2,044 133,500
2018/09/25 2,043 2,053 2,005 2,043 149,700
2018/09/21 1,990 2,088 1,990 2,030 260,400
2018/09/20 2,001 2,003 1,971 1,983 60,000
2018/09/19 1,957 1,979 1,942 1,972 99,700
2018/09/18 1,885 1,947 1,856 1,931 102,100
2018/09/14 1,845 1,916 1,838 1,885 122,300
2018/09/13 1,885 1,923 1,839 1,845 114,500
2018/09/12 1,843 1,888 1,838 1,858 144,400
2018/09/11 1,842 1,842 1,798 1,827 125,300
2018/09/10 1,868 1,877 1,843 1,849 83,600
2018/09/07 1,893 1,893 1,847 1,875 79,600
2018/09/06 1,928 1,934 1,903 1,908 43,400
2018/09/05 1,970 1,980 1,913 1,937 67,500
2018/09/04 1,945 1,992 1,932 1,963 37,700
2018/09/03 1,988 1,992 1,924 1,942 52,800
2018/08/31 1,985 1,994 1,965 1,984 71,400
2018/08/30 1,996 2,029 1,996 2,010 55,600
2018/08/29 1,984 2,023 1,978 1,994 58,400
2018/08/28 1,993 2,020 1,977 1,984 61,900
2018/08/27 1,984 1,997 1,968 1,982 77,800
2018/08/24 1,947 1,985 1,936 1,960 83,600
2018/08/23 1,903 1,945 1,883 1,940 107,800
2018/08/22 1,855 1,915 1,830 1,909 95,500
2018/08/21 1,840 1,872 1,818 1,866 70,200
2018/08/20 1,867 1,894 1,847 1,860 93,600
2018/08/17 1,869 1,895 1,853 1,867 62,200
2018/08/16 1,849 1,872 1,824 1,849 107,100
2018/08/15 1,913 1,967 1,887 1,895 118,000
2018/08/14 1,937 1,958 1,907 1,936 138,200
2018/08/13 2,061 2,079 1,937 1,944 233,300
2018/08/10 2,192 2,209 2,108 2,120 288,500
2018/08/09 2,120 2,209 2,080 2,204 540,600
2018/08/08 1,923 1,928 1,888 1,893 105,100
2018/08/07 1,900 1,930 1,900 1,920 70,500
2018/08/06 1,883 1,925 1,883 1,897 77,000
2018/08/03 1,890 1,923 1,883 1,886 67,600
2018/08/02 1,911 1,933 1,888 1,897 78,200
2018/08/01 1,884 1,930 1,884 1,921 68,400
2018/07/31 1,917 1,917 1,840 1,870 213,400
2018/07/30 1,932 1,949 1,912 1,945 109,400
2018/07/27 1,920 1,949 1,910 1,939 92,000
2018/07/26 1,918 1,935 1,863 1,909 126,300
2018/07/25 1,883 1,905 1,872 1,902 89,100
2018/07/24 1,873 1,877 1,854 1,869 79,100
2018/07/23 1,827 1,874 1,815 1,849 82,200
2018/07/20 1,862 1,865 1,814 1,840 97,000
2018/07/19 1,835 1,887 1,835 1,872 115,400
2018/07/18 1,817 1,862 1,812 1,830 103,800
2018/07/17 1,805 1,823 1,771 1,801 122,200
2018/07/13 1,788 1,821 1,768 1,799 178,100
2018/07/12 1,801 1,807 1,752 1,787 139,000
2018/07/11 1,813 1,813 1,750 1,804 149,800
2018/07/10 1,866 1,875 1,828 1,849 157,100
2018/07/09 1,796 1,838 1,788 1,833 110,600
2018/07/06 1,744 1,801 1,743 1,792 129,900
2018/07/05 1,771 1,797 1,742 1,752 129,900
2018/07/04 1,803 1,806 1,774 1,793 158,000
2018/07/03 1,860 1,881 1,803 1,829 161,100
2018/07/02 1,905 1,951 1,865 1,868 188,900
2018/06/29 1,944 1,956 1,903 1,931 140,700
2018/06/28 1,978 1,982 1,931 1,944 135,400
2018/06/27 1,971 2,011 1,970 1,981 146,600
2018/06/26 2,000 2,022 1,916 2,007 146,700
2018/06/25 2,102 2,117 2,012 2,019 157,200
2018/06/22 2,104 2,134 2,086 2,119 127,300
2018/06/21 2,129 2,164 2,121 2,129 60,300
2018/06/20 2,115 2,130 2,069 2,129 80,800
2018/06/19 2,159 2,167 2,101 2,115 83,300
2018/06/18 2,171 2,195 2,127 2,159 146,500
2018/06/15 2,252 2,252 2,174 2,175 116,400
2018/06/14 2,244 2,252 2,224 2,228 99,800
2018/06/13 2,268 2,290 2,242 2,267 110,500
2018/06/12 2,320 2,320 2,266 2,271 89,400
2018/06/11 2,317 2,324 2,285 2,307 53,800
2018/06/08 2,250 2,333 2,250 2,317 159,700
2018/06/07 2,277 2,312 2,255 2,300 71,600
2018/06/06 2,292 2,323 2,240 2,251 85,900
2018/06/05 2,353 2,359 2,267 2,280 117,000
2018/06/04 2,301 2,348 2,285 2,342 127,000
2018/06/01 2,250 2,289 2,224 2,274 128,900
2018/05/31 2,238 2,263 2,212 2,237 544,400
2018/05/30 2,264 2,308 2,211 2,217 207,500
2018/05/29 2,319 2,319 2,246 2,294 204,200
2018/05/28 2,290 2,330 2,239 2,327 146,700
2018/05/25 2,347 2,347 2,290 2,299 149,900
2018/05/24 2,361 2,369 2,310 2,354 161,900
2018/05/23 2,390 2,428 2,360 2,370 125,100
2018/05/22 2,415 2,462 2,400 2,415 202,600
2018/05/21 2,420 2,462 2,402 2,412 142,900
2018/05/18 2,351 2,407 2,350 2,396 108,800
2018/05/17 2,370 2,411 2,335 2,343 132,600
2018/05/16 2,348 2,386 2,327 2,350 194,000
2018/05/15 2,281 2,419 2,281 2,341 380,400
2018/05/14 2,235 2,278 2,221 2,272 207,800
2018/05/11 2,091 2,241 2,088 2,234 288,100
2018/05/10 1,915 2,102 1,790 2,091 928,900
2018/05/09 2,093 2,093 2,039 2,064 167,000
2018/05/08 2,080 2,103 2,036 2,071 140,100
2018/05/07 2,027 2,087 2,011 2,082 107,200
2018/05/02 2,020 2,044 2,002 2,025 55,300
2018/05/01 2,028 2,044 2,004 2,020 80,800
2018/04/27 2,031 2,060 2,008 2,023 73,000
2018/04/26 2,040 2,080 2,033 2,045 129,300
2018/04/25 2,100 2,100 2,034 2,048 110,300
2018/04/24 2,075 2,109 2,060 2,102 127,500
2018/04/23 2,049 2,055 2,019 2,051 91,800
2018/04/20 2,025 2,042 1,994 2,028 85,200
2018/04/19 2,002 2,071 1,999 2,025 177,100
2018/04/18 1,950 2,015 1,932 2,003 139,800
2018/04/17 1,995 2,006 1,946 1,952 123,100
2018/04/16 2,023 2,050 1,976 1,999 105,800
2018/04/13 1,967 2,012 1,967 1,997 85,700
2018/04/12 2,006 2,040 1,944 1,949 144,700
2018/04/11 1,985 2,019 1,971 1,994 161,200
2018/04/10 1,889 1,975 1,875 1,964 189,100
2018/04/09 1,892 1,937 1,875 1,918 257,900
2018/04/06 1,990 1,998 1,929 1,932 193,100
2018/04/05 2,063 2,063 1,965 1,990 235,300
2018/04/04 2,080 2,089 2,014 2,019 167,400
2018/04/03 2,076 2,088 2,038 2,083 80,100
2018/04/02 2,177 2,177 2,103 2,116 98,500
2018/03/30 2,116 2,170 2,106 2,159 100,900
2018/03/29 2,141 2,153 2,051 2,092 104,600
2018/03/28 2,054 2,114 2,054 2,090 111,600
2018/03/27 2,071 2,098 2,052 2,079 106,900
2018/03/26 2,015 2,033 1,969 2,031 111,300
2018/03/23 2,047 2,081 2,005 2,015 153,100
2018/03/22 2,130 2,185 2,118 2,134 81,600
2018/03/20 2,127 2,142 2,106 2,131 94,100
2018/03/19 2,172 2,200 2,122 2,151 116,200
2018/03/16 2,221 2,229 2,176 2,176 588,600
2018/03/15 2,330 2,330 2,219 2,230 240,700
2018/03/14 2,299 2,368 2,290 2,343 140,400
2018/03/13 2,282 2,320 2,272 2,306 115,200
2018/03/12 2,350 2,350 2,276 2,306 148,500
2018/03/09 2,349 2,354 2,284 2,311 142,200
2018/03/08 2,250 2,332 2,241 2,323 188,000
2018/03/07 2,210 2,256 2,190 2,212 124,500
2018/03/06 2,228 2,248 2,200 2,216 134,500
2018/03/05 2,262 2,274 2,195 2,211 160,500
2018/03/02 2,223 2,312 2,212 2,294 187,700
2018/03/01 2,386 2,395 2,278 2,318 232,900
2018/02/28 2,394 2,424 2,381 2,386 145,900
2018/02/27 2,379 2,415 2,360 2,410 176,100
2018/02/26 2,369 2,410 2,340 2,362 103,100
2018/02/23 2,339 2,358 2,328 2,351 56,600
2018/02/22 2,330 2,357 2,266 2,327 133,900
2018/02/21 2,313 2,374 2,283 2,332 212,400
2018/02/20 2,298 2,304 2,241 2,297 127,300
2018/02/19 2,333 2,333 2,232 2,313 182,900
2018/02/16 2,316 2,349 2,276 2,295 234,400
2018/02/15 2,230 2,331 2,230 2,254 255,100
2018/02/14 2,290 2,349 2,201 2,206 409,200
2018/02/13 2,190 2,324 2,162 2,290 495,400
2018/02/09 2,000 2,067 1,998 2,046 163,800
2018/02/08 2,077 2,138 2,061 2,100 176,500
2018/02/07 2,203 2,223 2,028 2,028 235,800
2018/02/06 2,100 2,125 2,028 2,103 278,100
2018/02/05 2,150 2,215 2,150 2,172 174,500
2018/02/02 2,260 2,298 2,239 2,243 177,700
2018/02/01 2,210 2,288 2,210 2,272 157,800
2018/01/31 2,175 2,258 2,165 2,211 196,600
2018/01/30 2,309 2,346 2,203 2,214 142,200
2018/01/29 2,288 2,300 2,225 2,282 146,600
2018/01/26 2,273 2,298 2,248 2,248 103,600
2018/01/25 2,298 2,328 2,260 2,262 152,900
2018/01/24 2,298 2,334 2,278 2,296 179,700
2018/01/23 2,281 2,307 2,260 2,292 123,600
2018/01/22 2,315 2,327 2,272 2,290 117,900
2018/01/19 2,255 2,317 2,240 2,309 211,300
2018/01/18 2,341 2,354 2,267 2,267 191,500
2018/01/17 2,341 2,368 2,310 2,324 175,000
2018/01/16 2,368 2,419 2,348 2,374 258,300
2018/01/15 2,460 2,460 2,345 2,356 309,000
2018/01/12 2,365 2,472 2,365 2,456 420,400
2018/01/11 2,342 2,372 2,314 2,347 271,500
2018/01/10 2,360 2,379 2,313 2,336 280,000
2018/01/09 2,333 2,348 2,290 2,335 459,000
2018/01/05 2,218 2,363 2,207 2,348 1,243,400
2018/01/04 2,004 2,030 1,965 2,011 191,600

このページの先頭へ