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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,471 | 1,516 | 1,471 | 1,504 | 104,000 |
| 2023/12/28 | 1,462 | 1,513 | 1,459 | 1,495 | 96,500 |
| 2023/12/27 | 1,467 | 1,473 | 1,456 | 1,459 | 46,500 |
| 2023/12/26 | 1,462 | 1,482 | 1,455 | 1,466 | 38,600 |
| 2023/12/25 | 1,524 | 1,524 | 1,463 | 1,469 | 46,500 |
| 2023/12/22 | 1,488 | 1,508 | 1,480 | 1,498 | 74,700 |
| 2023/12/21 | 1,460 | 1,488 | 1,452 | 1,478 | 73,500 |
| 2023/12/20 | 1,421 | 1,474 | 1,421 | 1,466 | 71,500 |
| 2023/12/19 | 1,384 | 1,431 | 1,381 | 1,427 | 124,400 |
| 2023/12/18 | 1,405 | 1,409 | 1,374 | 1,381 | 204,300 |
| 2023/12/15 | 1,438 | 1,439 | 1,417 | 1,431 | 94,100 |
| 2023/12/14 | 1,464 | 1,465 | 1,414 | 1,424 | 114,800 |
| 2023/12/13 | 1,499 | 1,499 | 1,469 | 1,472 | 78,000 |
| 2023/12/12 | 1,513 | 1,518 | 1,487 | 1,500 | 56,800 |
| 2023/12/11 | 1,519 | 1,527 | 1,494 | 1,507 | 60,500 |
| 2023/12/08 | 1,536 | 1,551 | 1,486 | 1,492 | 100,800 |
| 2023/12/07 | 1,533 | 1,579 | 1,533 | 1,562 | 76,700 |
| 2023/12/06 | 1,518 | 1,564 | 1,518 | 1,561 | 65,400 |
| 2023/12/05 | 1,558 | 1,562 | 1,510 | 1,511 | 85,100 |
| 2023/12/04 | 1,590 | 1,590 | 1,559 | 1,567 | 50,800 |
| 2023/12/01 | 1,566 | 1,604 | 1,560 | 1,595 | 108,300 |
| 2023/11/30 | 1,574 | 1,590 | 1,552 | 1,562 | 141,300 |
| 2023/11/29 | 1,594 | 1,620 | 1,593 | 1,600 | 102,300 |
| 2023/11/28 | 1,605 | 1,615 | 1,583 | 1,593 | 94,700 |
| 2023/11/27 | 1,597 | 1,617 | 1,571 | 1,593 | 130,200 |
| 2023/11/24 | 1,560 | 1,586 | 1,560 | 1,585 | 157,000 |
| 2023/11/22 | 1,519 | 1,573 | 1,516 | 1,532 | 205,200 |
| 2023/11/21 | 1,509 | 1,532 | 1,501 | 1,520 | 114,400 |
| 2023/11/20 | 1,493 | 1,519 | 1,481 | 1,491 | 88,600 |
| 2023/11/17 | 1,463 | 1,512 | 1,463 | 1,511 | 79,100 |
| 2023/11/16 | 1,493 | 1,493 | 1,458 | 1,471 | 163,800 |
| 2023/11/15 | 1,531 | 1,531 | 1,502 | 1,502 | 115,000 |
| 2023/11/14 | 1,502 | 1,560 | 1,486 | 1,522 | 241,800 |
| 2023/11/13 | 1,512 | 1,595 | 1,498 | 1,532 | 579,700 |
| 2023/11/10 | 1,368 | 1,368 | 1,335 | 1,362 | 94,200 |
| 2023/11/09 | 1,340 | 1,360 | 1,338 | 1,356 | 56,300 |
| 2023/11/08 | 1,401 | 1,401 | 1,328 | 1,331 | 107,800 |
| 2023/11/07 | 1,400 | 1,406 | 1,386 | 1,391 | 50,700 |
| 2023/11/06 | 1,395 | 1,402 | 1,384 | 1,400 | 65,400 |
| 2023/11/02 | 1,356 | 1,368 | 1,344 | 1,366 | 52,000 |
| 2023/11/01 | 1,334 | 1,357 | 1,332 | 1,351 | 69,000 |
| 2023/10/31 | 1,285 | 1,309 | 1,276 | 1,309 | 49,400 |
| 2023/10/30 | 1,294 | 1,300 | 1,281 | 1,284 | 177,800 |
| 2023/10/27 | 1,285 | 1,310 | 1,282 | 1,307 | 66,400 |
| 2023/10/26 | 1,292 | 1,297 | 1,264 | 1,275 | 43,000 |
| 2023/10/25 | 1,302 | 1,310 | 1,285 | 1,285 | 37,100 |
| 2023/10/24 | 1,296 | 1,302 | 1,254 | 1,291 | 57,500 |
| 2023/10/23 | 1,320 | 1,326 | 1,296 | 1,296 | 40,400 |
| 2023/10/20 | 1,310 | 1,331 | 1,310 | 1,320 | 38,000 |
| 2023/10/19 | 1,325 | 1,343 | 1,324 | 1,334 | 29,400 |
| 2023/10/18 | 1,332 | 1,348 | 1,331 | 1,339 | 31,100 |
| 2023/10/17 | 1,327 | 1,343 | 1,317 | 1,322 | 38,300 |
| 2023/10/16 | 1,315 | 1,327 | 1,303 | 1,307 | 32,700 |
| 2023/10/13 | 1,332 | 1,346 | 1,327 | 1,331 | 26,100 |
| 2023/10/12 | 1,316 | 1,353 | 1,307 | 1,350 | 54,500 |
| 2023/10/11 | 1,326 | 1,326 | 1,308 | 1,315 | 34,900 |
| 2023/10/10 | 1,317 | 1,334 | 1,315 | 1,326 | 55,900 |
| 2023/10/06 | 1,281 | 1,295 | 1,281 | 1,288 | 27,300 |
| 2023/10/05 | 1,257 | 1,287 | 1,255 | 1,283 | 36,600 |
| 2023/10/04 | 1,255 | 1,274 | 1,245 | 1,249 | 73,600 |
| 2023/10/03 | 1,309 | 1,313 | 1,276 | 1,278 | 66,700 |
| 2023/10/02 | 1,336 | 1,352 | 1,308 | 1,309 | 67,900 |
| 2023/09/29 | 1,351 | 1,352 | 1,329 | 1,334 | 37,900 |
| 2023/09/28 | 1,351 | 1,370 | 1,341 | 1,353 | 46,400 |
| 2023/09/27 | 1,352 | 1,383 | 1,341 | 1,380 | 59,300 |
| 2023/09/26 | 1,399 | 1,399 | 1,368 | 1,368 | 47,700 |
| 2023/09/25 | 1,394 | 1,394 | 1,379 | 1,390 | 34,200 |
| 2023/09/22 | 1,375 | 1,400 | 1,375 | 1,391 | 39,600 |
| 2023/09/21 | 1,379 | 1,386 | 1,374 | 1,384 | 34,200 |
| 2023/09/20 | 1,398 | 1,424 | 1,386 | 1,388 | 68,700 |
| 2023/09/19 | 1,381 | 1,403 | 1,377 | 1,403 | 44,100 |
| 2023/09/15 | 1,376 | 1,386 | 1,362 | 1,382 | 59,800 |
| 2023/09/14 | 1,353 | 1,357 | 1,341 | 1,346 | 30,100 |
| 2023/09/13 | 1,353 | 1,357 | 1,348 | 1,353 | 29,900 |
| 2023/09/12 | 1,346 | 1,360 | 1,339 | 1,349 | 38,500 |
| 2023/09/11 | 1,362 | 1,362 | 1,337 | 1,346 | 30,600 |
| 2023/09/08 | 1,366 | 1,380 | 1,351 | 1,353 | 60,400 |
| 2023/09/07 | 1,389 | 1,396 | 1,377 | 1,377 | 52,900 |
| 2023/09/06 | 1,417 | 1,422 | 1,400 | 1,401 | 65,900 |
| 2023/09/05 | 1,423 | 1,424 | 1,409 | 1,419 | 38,200 |
| 2023/09/04 | 1,429 | 1,433 | 1,414 | 1,424 | 47,900 |
| 2023/09/01 | 1,389 | 1,451 | 1,383 | 1,429 | 170,800 |
| 2023/08/31 | 1,374 | 1,392 | 1,372 | 1,384 | 55,600 |
| 2023/08/30 | 1,370 | 1,379 | 1,364 | 1,374 | 49,000 |
| 2023/08/29 | 1,362 | 1,376 | 1,355 | 1,366 | 66,400 |
| 2023/08/28 | 1,322 | 1,353 | 1,322 | 1,352 | 42,000 |
| 2023/08/25 | 1,300 | 1,335 | 1,299 | 1,321 | 83,100 |
| 2023/08/24 | 1,319 | 1,322 | 1,299 | 1,311 | 76,900 |
| 2023/08/23 | 1,283 | 1,324 | 1,281 | 1,319 | 123,300 |
| 2023/08/22 | 1,317 | 1,320 | 1,285 | 1,294 | 103,400 |
| 2023/08/21 | 1,340 | 1,340 | 1,302 | 1,303 | 101,500 |
| 2023/08/18 | 1,322 | 1,350 | 1,317 | 1,340 | 77,100 |
| 2023/08/17 | 1,352 | 1,352 | 1,322 | 1,337 | 46,500 |
| 2023/08/16 | 1,355 | 1,361 | 1,342 | 1,348 | 81,200 |
| 2023/08/15 | 1,380 | 1,380 | 1,360 | 1,366 | 72,100 |
| 2023/08/14 | 1,384 | 1,410 | 1,357 | 1,357 | 130,700 |
| 2023/08/10 | 1,340 | 1,386 | 1,330 | 1,385 | 109,600 |
| 2023/08/09 | 1,361 | 1,366 | 1,292 | 1,345 | 321,100 |
| 2023/08/08 | 1,379 | 1,379 | 1,358 | 1,361 | 138,200 |
| 2023/08/07 | 1,342 | 1,360 | 1,322 | 1,357 | 101,400 |
| 2023/08/04 | 1,354 | 1,363 | 1,342 | 1,354 | 82,400 |
| 2023/08/03 | 1,385 | 1,385 | 1,362 | 1,365 | 95,500 |
| 2023/08/02 | 1,402 | 1,408 | 1,391 | 1,400 | 85,100 |
| 2023/08/01 | 1,451 | 1,456 | 1,412 | 1,419 | 109,400 |
| 2023/07/31 | 1,456 | 1,462 | 1,441 | 1,451 | 88,800 |
| 2023/07/28 | 1,424 | 1,449 | 1,413 | 1,440 | 93,500 |
| 2023/07/27 | 1,445 | 1,450 | 1,425 | 1,446 | 38,800 |
| 2023/07/26 | 1,462 | 1,462 | 1,435 | 1,435 | 57,300 |
| 2023/07/25 | 1,440 | 1,458 | 1,438 | 1,455 | 104,300 |
| 2023/07/24 | 1,418 | 1,430 | 1,406 | 1,430 | 89,000 |
| 2023/07/21 | 1,360 | 1,415 | 1,357 | 1,392 | 142,900 |
| 2023/07/20 | 1,363 | 1,368 | 1,346 | 1,348 | 70,900 |
| 2023/07/19 | 1,379 | 1,380 | 1,360 | 1,368 | 49,900 |
| 2023/07/18 | 1,351 | 1,369 | 1,351 | 1,366 | 48,400 |
| 2023/07/14 | 1,368 | 1,370 | 1,342 | 1,351 | 68,100 |
| 2023/07/13 | 1,379 | 1,381 | 1,354 | 1,360 | 114,900 |
| 2023/07/12 | 1,411 | 1,417 | 1,369 | 1,369 | 63,900 |
| 2023/07/11 | 1,400 | 1,417 | 1,397 | 1,410 | 64,300 |
| 2023/07/10 | 1,393 | 1,411 | 1,390 | 1,400 | 99,400 |
| 2023/07/07 | 1,380 | 1,399 | 1,377 | 1,392 | 75,300 |
| 2023/07/06 | 1,388 | 1,404 | 1,371 | 1,393 | 60,200 |
| 2023/07/05 | 1,401 | 1,404 | 1,391 | 1,391 | 51,800 |
| 2023/07/04 | 1,434 | 1,434 | 1,408 | 1,411 | 63,100 |
| 2023/07/03 | 1,435 | 1,445 | 1,432 | 1,440 | 45,900 |
| 2023/06/30 | 1,431 | 1,431 | 1,412 | 1,417 | 59,700 |
| 2023/06/29 | 1,440 | 1,448 | 1,431 | 1,437 | 70,200 |
| 2023/06/28 | 1,408 | 1,434 | 1,398 | 1,433 | 89,300 |
| 2023/06/27 | 1,418 | 1,418 | 1,388 | 1,396 | 72,200 |
| 2023/06/26 | 1,436 | 1,450 | 1,417 | 1,418 | 146,700 |
| 2023/06/23 | 1,469 | 1,476 | 1,440 | 1,452 | 103,500 |
| 2023/06/22 | 1,459 | 1,490 | 1,453 | 1,460 | 156,600 |
| 2023/06/21 | 1,438 | 1,453 | 1,435 | 1,449 | 102,300 |
| 2023/06/20 | 1,425 | 1,454 | 1,424 | 1,441 | 102,500 |
| 2023/06/19 | 1,430 | 1,432 | 1,402 | 1,431 | 130,000 |
| 2023/06/16 | 1,455 | 1,455 | 1,413 | 1,435 | 93,200 |
| 2023/06/15 | 1,454 | 1,463 | 1,434 | 1,455 | 70,000 |
| 2023/06/14 | 1,498 | 1,498 | 1,451 | 1,454 | 115,900 |
| 2023/06/13 | 1,465 | 1,508 | 1,465 | 1,485 | 95,300 |
| 2023/06/12 | 1,450 | 1,460 | 1,442 | 1,456 | 33,300 |
| 2023/06/09 | 1,459 | 1,464 | 1,433 | 1,450 | 103,200 |
| 2023/06/08 | 1,454 | 1,475 | 1,426 | 1,441 | 76,200 |
| 2023/06/07 | 1,477 | 1,529 | 1,464 | 1,473 | 194,500 |
| 2023/06/06 | 1,451 | 1,469 | 1,438 | 1,460 | 116,500 |
| 2023/06/05 | 1,505 | 1,515 | 1,458 | 1,461 | 106,200 |
| 2023/06/02 | 1,440 | 1,480 | 1,440 | 1,480 | 98,500 |
| 2023/06/01 | 1,431 | 1,457 | 1,431 | 1,436 | 79,800 |
| 2023/05/31 | 1,438 | 1,470 | 1,434 | 1,451 | 113,600 |
| 2023/05/30 | 1,496 | 1,496 | 1,459 | 1,460 | 89,900 |
| 2023/05/29 | 1,506 | 1,522 | 1,482 | 1,507 | 91,200 |
| 2023/05/26 | 1,498 | 1,515 | 1,480 | 1,484 | 113,700 |
| 2023/05/25 | 1,546 | 1,559 | 1,490 | 1,501 | 172,700 |
| 2023/05/24 | 1,532 | 1,540 | 1,473 | 1,533 | 366,400 |
| 2023/05/23 | 1,615 | 1,637 | 1,510 | 1,546 | 1,373,700 |
| 2023/05/22 | 1,395 | 1,421 | 1,386 | 1,416 | 340,200 |
| 2023/05/19 | 1,336 | 1,349 | 1,321 | 1,347 | 72,800 |
| 2023/05/18 | 1,309 | 1,326 | 1,294 | 1,326 | 70,000 |
| 2023/05/17 | 1,308 | 1,308 | 1,293 | 1,298 | 49,700 |
| 2023/05/16 | 1,300 | 1,306 | 1,293 | 1,300 | 32,800 |
| 2023/05/15 | 1,293 | 1,306 | 1,288 | 1,299 | 38,800 |
| 2023/05/12 | 1,255 | 1,286 | 1,255 | 1,285 | 30,400 |
| 2023/05/11 | 1,273 | 1,273 | 1,260 | 1,263 | 25,600 |
| 2023/05/10 | 1,303 | 1,303 | 1,286 | 1,286 | 17,900 |
| 2023/05/09 | 1,299 | 1,309 | 1,292 | 1,308 | 22,100 |
| 2023/05/08 | 1,291 | 1,294 | 1,269 | 1,290 | 40,500 |
| 2023/05/02 | 1,299 | 1,300 | 1,279 | 1,285 | 20,700 |
| 2023/05/01 | 1,300 | 1,303 | 1,289 | 1,303 | 24,500 |
| 2023/04/28 | 1,288 | 1,303 | 1,273 | 1,300 | 60,000 |
| 2023/04/27 | 1,224 | 1,248 | 1,224 | 1,240 | 47,600 |
| 2023/04/26 | 1,250 | 1,251 | 1,233 | 1,240 | 39,700 |
| 2023/04/25 | 1,277 | 1,286 | 1,257 | 1,261 | 30,900 |
| 2023/04/24 | 1,265 | 1,270 | 1,259 | 1,265 | 9,900 |
| 2023/04/21 | 1,269 | 1,279 | 1,258 | 1,265 | 15,100 |
| 2023/04/20 | 1,252 | 1,269 | 1,252 | 1,269 | 8,100 |
| 2023/04/19 | 1,263 | 1,263 | 1,253 | 1,262 | 10,100 |
| 2023/04/18 | 1,263 | 1,272 | 1,254 | 1,272 | 16,900 |
| 2023/04/17 | 1,255 | 1,263 | 1,248 | 1,252 | 23,000 |
| 2023/04/14 | 1,251 | 1,251 | 1,241 | 1,248 | 18,000 |
| 2023/04/13 | 1,232 | 1,249 | 1,229 | 1,244 | 16,300 |
| 2023/04/12 | 1,241 | 1,252 | 1,233 | 1,242 | 19,700 |
| 2023/04/11 | 1,224 | 1,240 | 1,223 | 1,238 | 21,500 |
| 2023/04/10 | 1,240 | 1,241 | 1,214 | 1,224 | 17,200 |
| 2023/04/07 | 1,206 | 1,240 | 1,205 | 1,230 | 22,100 |
| 2023/04/06 | 1,243 | 1,243 | 1,209 | 1,209 | 31,200 |
| 2023/04/05 | 1,296 | 1,299 | 1,253 | 1,260 | 39,400 |
| 2023/04/04 | 1,300 | 1,310 | 1,292 | 1,309 | 32,200 |
| 2023/04/03 | 1,315 | 1,315 | 1,290 | 1,309 | 28,300 |
| 2023/03/31 | 1,328 | 1,329 | 1,296 | 1,305 | 38,600 |
| 2023/03/30 | 1,345 | 1,346 | 1,322 | 1,327 | 45,400 |
| 2023/03/29 | 1,307 | 1,345 | 1,306 | 1,339 | 63,600 |
| 2023/03/28 | 1,302 | 1,303 | 1,292 | 1,300 | 19,300 |
| 2023/03/27 | 1,307 | 1,307 | 1,296 | 1,307 | 25,300 |
| 2023/03/24 | 1,303 | 1,305 | 1,293 | 1,299 | 23,000 |
| 2023/03/23 | 1,299 | 1,306 | 1,284 | 1,303 | 34,500 |
| 2023/03/22 | 1,307 | 1,314 | 1,293 | 1,300 | 42,200 |
| 2023/03/20 | 1,284 | 1,308 | 1,266 | 1,277 | 41,400 |
| 2023/03/17 | 1,274 | 1,298 | 1,266 | 1,293 | 34,900 |
| 2023/03/16 | 1,257 | 1,277 | 1,232 | 1,259 | 42,400 |
| 2023/03/15 | 1,244 | 1,291 | 1,242 | 1,284 | 46,600 |
| 2023/03/14 | 1,250 | 1,250 | 1,213 | 1,224 | 41,000 |
| 2023/03/13 | 1,270 | 1,276 | 1,257 | 1,274 | 27,400 |
| 2023/03/10 | 1,290 | 1,306 | 1,285 | 1,288 | 59,600 |
| 2023/03/09 | 1,320 | 1,321 | 1,299 | 1,308 | 45,900 |
| 2023/03/08 | 1,284 | 1,317 | 1,284 | 1,314 | 59,200 |
| 2023/03/07 | 1,276 | 1,301 | 1,276 | 1,293 | 54,100 |
| 2023/03/06 | 1,280 | 1,281 | 1,257 | 1,278 | 34,300 |
| 2023/03/03 | 1,242 | 1,279 | 1,241 | 1,279 | 54,300 |
| 2023/03/02 | 1,254 | 1,258 | 1,234 | 1,242 | 32,400 |
| 2023/03/01 | 1,235 | 1,260 | 1,235 | 1,256 | 25,900 |
| 2023/02/28 | 1,271 | 1,277 | 1,231 | 1,246 | 42,400 |
| 2023/02/27 | 1,250 | 1,270 | 1,244 | 1,260 | 61,400 |
| 2023/02/24 | 1,227 | 1,246 | 1,225 | 1,233 | 27,000 |
| 2023/02/22 | 1,222 | 1,232 | 1,220 | 1,232 | 22,600 |
| 2023/02/21 | 1,228 | 1,241 | 1,227 | 1,229 | 21,200 |
| 2023/02/20 | 1,216 | 1,247 | 1,208 | 1,212 | 35,600 |
| 2023/02/17 | 1,185 | 1,203 | 1,183 | 1,195 | 15,100 |
| 2023/02/16 | 1,192 | 1,213 | 1,192 | 1,213 | 34,400 |
| 2023/02/15 | 1,189 | 1,190 | 1,181 | 1,182 | 18,000 |
| 2023/02/14 | 1,188 | 1,193 | 1,162 | 1,189 | 24,900 |
| 2023/02/13 | 1,150 | 1,199 | 1,148 | 1,185 | 68,300 |
| 2023/02/10 | 1,122 | 1,135 | 1,115 | 1,125 | 21,900 |
| 2023/02/09 | 1,100 | 1,128 | 1,092 | 1,126 | 16,800 |
| 2023/02/08 | 1,101 | 1,109 | 1,099 | 1,106 | 14,100 |
| 2023/02/07 | 1,120 | 1,120 | 1,100 | 1,101 | 14,800 |
| 2023/02/06 | 1,105 | 1,126 | 1,105 | 1,120 | 34,900 |
| 2023/02/03 | 1,098 | 1,100 | 1,081 | 1,091 | 15,700 |
| 2023/02/02 | 1,109 | 1,113 | 1,097 | 1,098 | 16,300 |
| 2023/02/01 | 1,096 | 1,100 | 1,093 | 1,098 | 15,800 |
| 2023/01/31 | 1,084 | 1,089 | 1,082 | 1,084 | 16,800 |
| 2023/01/30 | 1,084 | 1,089 | 1,073 | 1,073 | 31,100 |
| 2023/01/27 | 1,074 | 1,081 | 1,070 | 1,077 | 11,800 |
| 2023/01/26 | 1,096 | 1,096 | 1,072 | 1,074 | 16,800 |
| 2023/01/25 | 1,072 | 1,092 | 1,072 | 1,088 | 16,900 |
| 2023/01/24 | 1,050 | 1,067 | 1,050 | 1,067 | 28,100 |
| 2023/01/23 | 1,036 | 1,048 | 1,032 | 1,048 | 20,200 |
| 2023/01/20 | 1,027 | 1,031 | 1,023 | 1,029 | 8,600 |
| 2023/01/19 | 1,047 | 1,047 | 1,032 | 1,032 | 10,800 |
| 2023/01/18 | 1,028 | 1,049 | 1,028 | 1,049 | 13,600 |
| 2023/01/17 | 1,009 | 1,031 | 1,009 | 1,028 | 17,400 |
| 2023/01/16 | 1,000 | 1,015 | 1,000 | 1,009 | 12,600 |
| 2023/01/13 | 1,011 | 1,019 | 1,008 | 1,010 | 17,200 |
| 2023/01/12 | 1,035 | 1,035 | 1,013 | 1,013 | 21,600 |
| 2023/01/11 | 1,025 | 1,038 | 1,025 | 1,035 | 15,600 |
| 2023/01/10 | 1,025 | 1,033 | 1,017 | 1,017 | 13,400 |
| 2023/01/06 | 1,005 | 1,023 | 1,000 | 1,019 | 16,700 |
| 2023/01/05 | 1,017 | 1,021 | 1,006 | 1,007 | 22,400 |
| 2023/01/04 | 1,060 | 1,060 | 1,021 | 1,021 | 24,400 |