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
2020/12/30 1,310 1,310 1,258 1,261 74,900
2020/12/29 1,270 1,325 1,270 1,321 133,500
2020/12/28 1,245 1,270 1,229 1,250 82,800
2020/12/25 1,236 1,249 1,226 1,239 89,600
2020/12/24 1,234 1,257 1,219 1,236 53,900
2020/12/23 1,220 1,235 1,206 1,227 42,400
2020/12/22 1,205 1,231 1,192 1,209 67,100
2020/12/21 1,267 1,267 1,197 1,205 71,800
2020/12/18 1,229 1,281 1,222 1,279 162,900
2020/12/17 1,200 1,227 1,184 1,221 139,400
2020/12/16 1,148 1,229 1,141 1,202 154,900
2020/12/15 1,133 1,151 1,121 1,133 31,900
2020/12/14 1,115 1,150 1,115 1,133 49,000
2020/12/11 1,117 1,124 1,102 1,116 33,300
2020/12/10 1,140 1,143 1,117 1,117 43,300
2020/12/09 1,150 1,154 1,143 1,147 40,400
2020/12/08 1,155 1,160 1,135 1,139 27,900
2020/12/07 1,150 1,162 1,136 1,160 56,000
2020/12/04 1,161 1,161 1,130 1,145 82,200
2020/12/03 1,146 1,203 1,141 1,182 100,300
2020/12/02 1,180 1,195 1,130 1,141 101,500
2020/12/01 1,110 1,178 1,086 1,170 170,100
2020/11/30 1,154 1,162 1,068 1,107 453,300
2020/11/27 1,148 1,165 1,139 1,153 90,800
2020/11/26 1,153 1,161 1,130 1,138 53,200
2020/11/25 1,175 1,190 1,140 1,146 110,900
2020/11/24 1,158 1,188 1,150 1,167 98,600
2020/11/20 1,141 1,183 1,127 1,181 57,000
2020/11/19 1,179 1,179 1,136 1,157 75,200
2020/11/18 1,178 1,196 1,150 1,185 58,200
2020/11/17 1,185 1,196 1,163 1,189 65,800
2020/11/16 1,180 1,189 1,123 1,185 112,600
2020/11/13 1,200 1,210 1,161 1,174 123,700
2020/11/12 1,187 1,245 1,187 1,227 128,600
2020/11/11 1,200 1,255 1,181 1,215 473,800
2020/11/10 1,064 1,072 1,052 1,068 48,400
2020/11/09 1,040 1,053 1,024 1,049 60,200
2020/11/06 1,012 1,040 1,010 1,040 48,600
2020/11/05 1,041 1,041 1,003 1,008 85,400
2020/11/04 1,046 1,046 1,028 1,035 44,200
2020/11/02 1,024 1,034 1,014 1,030 34,600
2020/10/30 1,012 1,012 993 1,010 58,600
2020/10/29 1,030 1,030 1,004 1,012 56,000
2020/10/28 1,032 1,032 1,015 1,025 41,000
2020/10/27 1,027 1,058 1,018 1,058 37,400
2020/10/26 1,042 1,065 1,027 1,035 43,100
2020/10/23 1,016 1,052 1,013 1,050 33,100
2020/10/22 1,036 1,036 1,013 1,019 35,800
2020/10/21 1,029 1,057 1,029 1,039 27,200
2020/10/20 1,035 1,051 1,024 1,029 48,000
2020/10/19 1,029 1,050 1,028 1,042 49,800
2020/10/16 1,059 1,059 1,029 1,030 22,700
2020/10/15 1,069 1,069 1,048 1,059 37,300
2020/10/14 1,080 1,082 1,064 1,071 18,100
2020/10/13 1,090 1,095 1,079 1,084 21,100
2020/10/12 1,096 1,104 1,085 1,086 27,000
2020/10/09 1,126 1,126 1,090 1,096 42,200
2020/10/08 1,115 1,129 1,110 1,127 24,900
2020/10/07 1,106 1,128 1,098 1,121 23,300
2020/10/06 1,113 1,122 1,100 1,113 28,000
2020/10/05 1,103 1,124 1,099 1,108 31,100
2020/10/02 1,114 1,140 1,089 1,089 38,800
2020/09/30 1,159 1,159 1,129 1,132 56,400
2020/09/29 1,156 1,168 1,148 1,160 50,200
2020/09/28 1,136 1,162 1,120 1,160 84,100
2020/09/25 1,115 1,130 1,112 1,130 48,000
2020/09/24 1,109 1,123 1,096 1,104 52,000
2020/09/23 1,106 1,109 1,092 1,099 43,700
2020/09/18 1,121 1,133 1,109 1,130 64,600
2020/09/17 1,080 1,109 1,078 1,109 55,600
2020/09/16 1,086 1,089 1,071 1,083 54,500
2020/09/15 1,122 1,122 1,081 1,087 48,300
2020/09/14 1,099 1,125 1,089 1,121 55,500
2020/09/11 1,108 1,108 1,090 1,094 59,700
2020/09/10 1,118 1,133 1,107 1,108 64,700
2020/09/09 1,122 1,122 1,107 1,119 37,500
2020/09/08 1,083 1,131 1,083 1,124 58,600
2020/09/07 1,060 1,083 1,053 1,083 57,700
2020/09/04 1,067 1,070 1,051 1,064 48,700
2020/09/03 1,107 1,111 1,080 1,087 53,200
2020/09/02 1,114 1,117 1,100 1,104 33,700
2020/09/01 1,093 1,118 1,088 1,116 23,700
2020/08/31 1,121 1,121 1,092 1,100 44,000
2020/08/28 1,109 1,129 1,090 1,104 42,900
2020/08/27 1,125 1,125 1,109 1,117 17,900
2020/08/26 1,108 1,126 1,096 1,119 27,700
2020/08/25 1,100 1,126 1,095 1,120 47,800
2020/08/24 1,080 1,091 1,071 1,087 29,100
2020/08/21 1,082 1,100 1,080 1,095 31,000
2020/08/20 1,103 1,110 1,080 1,080 70,600
2020/08/19 1,142 1,160 1,118 1,133 34,900
2020/08/18 1,075 1,127 1,075 1,123 73,600
2020/08/17 1,115 1,120 1,067 1,072 107,100
2020/08/14 1,169 1,179 1,125 1,126 66,100
2020/08/13 1,093 1,164 1,092 1,155 106,400
2020/08/12 1,043 1,087 1,029 1,081 140,100
2020/08/11 1,029 1,038 1,004 1,028 219,400
2020/08/07 1,102 1,120 1,015 1,028 264,400
2020/08/06 1,221 1,221 1,207 1,211 19,200
2020/08/05 1,213 1,235 1,191 1,229 28,900
2020/08/04 1,240 1,251 1,218 1,231 29,100
2020/08/03 1,215 1,243 1,205 1,243 14,500
2020/07/31 1,288 1,288 1,203 1,203 40,400
2020/07/30 1,310 1,310 1,278 1,284 22,500
2020/07/29 1,319 1,319 1,279 1,310 34,000
2020/07/28 1,327 1,327 1,307 1,319 16,800
2020/07/27 1,311 1,324 1,298 1,324 37,600
2020/07/22 1,324 1,333 1,311 1,311 38,500
2020/07/21 1,290 1,320 1,269 1,320 38,000
2020/07/20 1,276 1,286 1,254 1,284 16,600
2020/07/17 1,259 1,270 1,248 1,263 28,200
2020/07/16 1,260 1,277 1,250 1,259 34,300
2020/07/15 1,250 1,272 1,235 1,272 56,700
2020/07/14 1,241 1,255 1,223 1,253 56,100
2020/07/13 1,208 1,241 1,208 1,241 38,300
2020/07/10 1,249 1,249 1,205 1,205 42,000
2020/07/09 1,242 1,249 1,229 1,234 20,900
2020/07/08 1,266 1,280 1,243 1,243 20,200
2020/07/07 1,277 1,277 1,251 1,273 21,500
2020/07/06 1,217 1,275 1,217 1,263 60,700
2020/07/03 1,200 1,209 1,186 1,209 22,200
2020/07/02 1,216 1,227 1,191 1,193 49,700
2020/07/01 1,235 1,235 1,200 1,212 35,000
2020/06/30 1,252 1,275 1,233 1,235 57,200
2020/06/29 1,259 1,259 1,243 1,246 21,600
2020/06/26 1,273 1,316 1,256 1,271 58,700
2020/06/25 1,299 1,299 1,271 1,272 41,100
2020/06/24 1,328 1,328 1,307 1,319 26,900
2020/06/23 1,293 1,331 1,293 1,316 35,000
2020/06/22 1,288 1,300 1,280 1,291 20,600
2020/06/19 1,325 1,325 1,299 1,299 44,400
2020/06/18 1,308 1,310 1,285 1,308 21,800
2020/06/17 1,310 1,316 1,292 1,307 22,400
2020/06/16 1,270 1,310 1,260 1,310 45,300
2020/06/15 1,279 1,284 1,240 1,240 31,000
2020/06/12 1,279 1,286 1,257 1,279 59,900
2020/06/11 1,370 1,374 1,318 1,322 38,300
2020/06/10 1,381 1,389 1,370 1,384 35,300
2020/06/09 1,389 1,414 1,360 1,388 88,300
2020/06/08 1,350 1,376 1,349 1,375 39,300
2020/06/05 1,366 1,366 1,336 1,343 44,500
2020/06/04 1,351 1,365 1,335 1,359 93,100
2020/06/03 1,344 1,355 1,324 1,336 57,200
2020/06/02 1,336 1,341 1,329 1,340 37,500
2020/06/01 1,344 1,357 1,328 1,336 57,700
2020/05/29 1,327 1,327 1,301 1,306 47,400
2020/05/28 1,340 1,340 1,300 1,332 74,900
2020/05/27 1,336 1,339 1,318 1,336 49,400
2020/05/26 1,328 1,339 1,309 1,333 42,600
2020/05/25 1,300 1,307 1,282 1,307 30,500
2020/05/22 1,303 1,303 1,276 1,284 23,700
2020/05/21 1,298 1,315 1,296 1,308 30,700
2020/05/20 1,289 1,291 1,265 1,287 33,700
2020/05/19 1,268 1,282 1,241 1,279 54,200
2020/05/18 1,242 1,245 1,223 1,238 33,400
2020/05/15 1,300 1,310 1,221 1,233 79,500
2020/05/14 1,295 1,350 1,283 1,305 123,000
2020/05/13 1,296 1,312 1,268 1,306 83,100
2020/05/12 1,333 1,333 1,284 1,301 82,300
2020/05/11 1,306 1,349 1,298 1,322 103,900
2020/05/08 1,248 1,276 1,248 1,276 74,200
2020/05/07 1,225 1,242 1,222 1,227 83,600
2020/05/01 1,220 1,233 1,214 1,225 91,800
2020/04/30 1,195 1,233 1,195 1,225 124,900
2020/04/28 1,165 1,181 1,150 1,180 53,300
2020/04/27 1,186 1,186 1,156 1,166 54,800
2020/04/24 1,179 1,179 1,152 1,166 48,700
2020/04/23 1,170 1,179 1,152 1,179 79,400
2020/04/22 1,140 1,166 1,132 1,166 72,700
2020/04/21 1,180 1,180 1,144 1,162 51,000
2020/04/20 1,195 1,200 1,168 1,191 143,200
2020/04/17 1,193 1,210 1,176 1,195 38,100
2020/04/16 1,150 1,193 1,145 1,192 63,400
2020/04/15 1,184 1,184 1,140 1,149 63,900
2020/04/14 1,172 1,192 1,171 1,189 43,800
2020/04/13 1,181 1,187 1,157 1,170 53,500
2020/04/10 1,184 1,210 1,161 1,203 47,000
2020/04/09 1,197 1,200 1,161 1,186 48,200
2020/04/08 1,141 1,197 1,140 1,197 71,200
2020/04/07 1,210 1,212 1,146 1,171 85,900
2020/04/06 1,109 1,186 1,109 1,181 83,000
2020/04/03 1,135 1,153 1,107 1,116 119,300
2020/04/02 1,151 1,167 1,107 1,127 89,500
2020/04/01 1,155 1,198 1,145 1,159 150,800
2020/03/31 1,225 1,236 1,172 1,193 93,900
2020/03/30 1,166 1,219 1,157 1,213 128,300
2020/03/27 1,204 1,230 1,171 1,230 143,500
2020/03/26 1,117 1,146 1,090 1,145 119,200
2020/03/25 1,158 1,161 1,117 1,161 119,700
2020/03/24 1,126 1,140 1,048 1,098 131,500
2020/03/23 1,060 1,117 1,038 1,112 263,700
2020/03/19 1,023 1,050 1,009 1,050 118,300
2020/03/18 1,004 1,039 987 988 122,200
2020/03/17 890 998 877 992 149,000
2020/03/16 964 965 918 919 79,700
2020/03/13 901 941 885 919 168,100
2020/03/12 1,020 1,030 974 984 142,500
2020/03/11 1,071 1,091 1,053 1,053 140,700
2020/03/10 1,053 1,100 1,023 1,085 164,000
2020/03/09 1,090 1,104 1,063 1,083 158,300
2020/03/06 1,160 1,165 1,125 1,127 170,000
2020/03/05 1,197 1,204 1,177 1,200 258,900
2020/03/04 1,141 1,181 1,141 1,167 74,800
2020/03/03 1,209 1,222 1,164 1,167 189,600
2020/03/02 1,135 1,205 1,135 1,189 155,300
2020/02/28 1,200 1,206 1,153 1,160 134,900
2020/02/27 1,242 1,246 1,213 1,224 109,200
2020/02/26 1,234 1,256 1,218 1,251 171,500
2020/02/25 1,245 1,278 1,236 1,252 113,900
2020/02/21 1,338 1,353 1,317 1,318 56,800
2020/02/20 1,380 1,387 1,337 1,340 115,300
2020/02/19 1,379 1,386 1,356 1,367 90,300
2020/02/18 1,390 1,407 1,376 1,387 226,200
2020/02/17 1,395 1,409 1,390 1,398 182,600
2020/02/14 1,410 1,421 1,399 1,415 152,200
2020/02/13 1,409 1,426 1,397 1,418 144,800
2020/02/12 1,437 1,452 1,401 1,411 255,100
2020/02/10 1,462 1,469 1,433 1,447 270,500
2020/02/07 1,496 1,497 1,467 1,472 47,700
2020/02/06 1,491 1,514 1,490 1,503 121,200
2020/02/05 1,440 1,460 1,434 1,451 123,900
2020/02/04 1,415 1,428 1,402 1,428 121,000
2020/02/03 1,411 1,431 1,404 1,417 198,700
2020/01/31 1,500 1,510 1,482 1,496 95,500
2020/01/30 1,530 1,535 1,480 1,489 247,500
2020/01/29 1,522 1,533 1,522 1,528 71,300
2020/01/28 1,520 1,531 1,514 1,522 129,500
2020/01/27 1,533 1,542 1,530 1,532 105,000
2020/01/24 1,550 1,563 1,550 1,554 71,300
2020/01/23 1,552 1,560 1,541 1,557 68,700
2020/01/22 1,540 1,571 1,538 1,552 73,000
2020/01/21 1,572 1,573 1,543 1,549 52,100
2020/01/20 1,565 1,576 1,565 1,570 53,000
2020/01/17 1,538 1,560 1,534 1,558 67,100
2020/01/16 1,555 1,555 1,532 1,539 71,600
2020/01/15 1,565 1,566 1,540 1,553 102,100
2020/01/14 1,648 1,683 1,564 1,583 203,800
2020/01/10 1,538 1,538 1,515 1,528 72,700
2020/01/09 1,525 1,538 1,519 1,520 89,500
2020/01/08 1,508 1,516 1,492 1,500 171,800
2020/01/07 1,507 1,543 1,507 1,537 183,700
2020/01/06 1,530 1,533 1,503 1,519 90,900

このページの先頭へ