3941 レンゴー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,182.5 | 1,182.5 | 1,165.5 | 1,174 | 483,600 | 1,174 |
| 2024-05-01 | 1,180 | 1,182.5 | 1,170 | 1,177.5 | 636,800 | 1,177.50 |
| 2024-04-30 | 1,167 | 1,187 | 1,160 | 1,185 | 902,300 | 1,185 |
| 2024-04-26 | 1,159 | 1,171 | 1,140.5 | 1,167 | 835,800 | 1,167 |
| 2024-04-25 | 1,162 | 1,162 | 1,149.5 | 1,155 | 550,200 | 1,155 |
| 2024-04-24 | 1,163 | 1,167 | 1,148.5 | 1,153.5 | 603,100 | 1,153.50 |
| 2024-04-23 | 1,184 | 1,184.5 | 1,160.5 | 1,165.5 | 832,700 | 1,165.50 |
| 2024-04-22 | 1,165 | 1,169.5 | 1,147 | 1,156.5 | 951,900 | 1,156.50 |
| 2024-04-19 | 1,156 | 1,171.5 | 1,142.5 | 1,156 | 1,292,000 | 1,156 |
| 2024-04-18 | 1,160 | 1,182.5 | 1,157.5 | 1,171.5 | 805,500 | 1,171.50 |
| 2024-04-17 | 1,165.5 | 1,176.5 | 1,150 | 1,153.5 | 690,500 | 1,153.50 |
| 2024-04-16 | 1,185 | 1,193.5 | 1,152 | 1,162 | 1,257,100 | 1,162 |
| 2024-04-15 | 1,163.5 | 1,205.5 | 1,156.5 | 1,200 | 1,114,500 | 1,200 |
| 2024-04-12 | 1,170 | 1,173.5 | 1,154 | 1,172 | 742,300 | 1,172 |
| 2024-04-11 | 1,135 | 1,151 | 1,125.5 | 1,149 | 620,800 | 1,149 |
| 2024-04-10 | 1,157.5 | 1,161.5 | 1,141.5 | 1,147.5 | 633,200 | 1,147.50 |
| 2024-04-09 | 1,151 | 1,162.5 | 1,137 | 1,157.5 | 601,400 | 1,157.50 |
| 2024-04-08 | 1,138.5 | 1,162.5 | 1,132 | 1,157 | 683,100 | 1,157 |
| 2024-04-05 | 1,120 | 1,139.5 | 1,115 | 1,139 | 937,000 | 1,139 |
| 2024-04-04 | 1,145.5 | 1,154 | 1,136.5 | 1,145 | 931,000 | 1,145 |
| 2024-04-03 | 1,130 | 1,149.5 | 1,127.5 | 1,144.5 | 745,800 | 1,144.50 |
| 2024-04-02 | 1,142 | 1,142 | 1,124 | 1,134.5 | 600,300 | 1,134.50 |
| 2024-04-01 | 1,176.5 | 1,184.5 | 1,134 | 1,142.5 | 826,500 | 1,142.50 |
| 2024-03-29 | 1,142.5 | 1,174 | 1,133.5 | 1,170 | 604,200 | 1,170 |
| 2024-03-28 | 1,157.5 | 1,170 | 1,151 | 1,152.5 | 550,900 | 1,152.50 |
| 2024-03-27 | 1,176 | 1,198 | 1,175 | 1,187.5 | 902,900 | 1,187.50 |
| 2024-03-26 | 1,179 | 1,180 | 1,163 | 1,169.5 | 775,000 | 1,169.50 |
| 2024-03-25 | 1,191 | 1,191 | 1,159 | 1,167.5 | 1,432,800 | 1,167.50 |
| 2024-03-22 | 1,197 | 1,205.5 | 1,188.5 | 1,197.5 | 909,400 | 1,197.50 |
| 2024-03-21 | 1,183 | 1,198 | 1,170 | 1,197.5 | 1,152,400 | 1,197.50 |
| 2024-03-19 | 1,174 | 1,191 | 1,170.5 | 1,180 | 996,300 | 1,180 |
| 2024-03-18 | 1,197.5 | 1,201 | 1,179 | 1,179 | 993,700 | 1,179 |
| 2024-03-15 | 1,158.5 | 1,181.5 | 1,151 | 1,169.5 | 1,088,700 | 1,169.50 |
| 2024-03-14 | 1,164.5 | 1,173 | 1,149.5 | 1,167.5 | 1,192,100 | 1,167.50 |
| 2024-03-13 | 1,160 | 1,183 | 1,139 | 1,179 | 1,325,500 | 1,179 |
| 2024-03-12 | 1,190 | 1,208.5 | 1,176 | 1,188.5 | 2,095,800 | 1,188.50 |
| 2024-03-11 | 1,173 | 1,202.5 | 1,154.5 | 1,170.5 | 2,395,100 | 1,170.50 |
| 2024-03-08 | 1,151.5 | 1,174.5 | 1,138.5 | 1,146.5 | 1,574,400 | 1,146.50 |
| 2024-03-07 | 1,147 | 1,171.5 | 1,145 | 1,153.5 | 2,481,300 | 1,153.50 |
| 2024-03-06 | 1,101 | 1,134.5 | 1,096.5 | 1,128 | 2,948,800 | 1,128 |
| 2024-03-05 | 1,054 | 1,090 | 1,045 | 1,088 | 2,882,200 | 1,088 |
| 2024-03-04 | 1,038.5 | 1,077 | 1,024.5 | 1,055.5 | 3,475,200 | 1,055.50 |
| 2024-03-01 | 999.5 | 1,002.5 | 991.4 | 997 | 839,300 | 997 |
| 2024-02-29 | 1,008.5 | 1,010.5 | 993.6 | 998.9 | 1,173,300 | 998.90 |
| 2024-02-28 | 1,003 | 1,012.5 | 1,000 | 1,007 | 781,500 | 1,007 |
| 2024-02-27 | 1,005 | 1,007.5 | 995.6 | 999 | 805,600 | 999 |
| 2024-02-26 | 1,020 | 1,024 | 1,006.5 | 1,011.5 | 781,800 | 1,011.50 |
| 2024-02-22 | 1,023 | 1,025 | 1,008.5 | 1,014 | 1,112,500 | 1,014 |
| 2024-02-21 | 1,024 | 1,025.5 | 1,002 | 1,011.5 | 1,078,800 | 1,011.50 |
| 2024-02-20 | 1,044 | 1,049 | 1,004 | 1,006 | 1,989,900 | 1,006 |
| 2024-02-19 | 985 | 1,016.5 | 985 | 1,015.5 | 810,000 | 1,015.50 |
| 2024-02-16 | 988.3 | 989 | 974.7 | 980.4 | 1,283,200 | 980.40 |
| 2024-02-15 | 989.2 | 994.5 | 975.3 | 983.9 | 820,100 | 983.90 |
| 2024-02-14 | 998.1 | 1,004 | 988.2 | 1,000.5 | 881,900 | 1,000.50 |
| 2024-02-13 | 1,008.5 | 1,008.5 | 985.8 | 998.1 | 1,248,500 | 998.10 |
| 2024-02-09 | 1,008 | 1,019 | 997.8 | 999.9 | 781,100 | 999.90 |
| 2024-02-08 | 1,037 | 1,037.5 | 1,013 | 1,018.5 | 1,069,700 | 1,018.50 |
| 2024-02-07 | 1,025 | 1,037.5 | 987.2 | 1,030 | 1,998,000 | 1,030 |
| 2024-02-06 | 970.1 | 1,043.5 | 960 | 1,023 | 5,202,700 | 1,023 |
| 2024-02-05 | 949.5 | 968.2 | 948.1 | 967.8 | 1,394,700 | 967.80 |
| 2024-02-02 | 948 | 953.1 | 940.3 | 950 | 977,100 | 950 |
| 2024-02-01 | 952.9 | 954.9 | 935.1 | 950 | 968,200 | 950 |
| 2024-01-31 | 958 | 960.8 | 953.9 | 959.3 | 800,000 | 959.30 |
| 2024-01-30 | 957 | 957.1 | 949 | 953.6 | 696,200 | 953.60 |
| 2024-01-29 | 958 | 967.1 | 957 | 958.4 | 714,600 | 958.40 |
| 2024-01-26 | 955.5 | 956.8 | 946.1 | 951.8 | 579,900 | 951.80 |
| 2024-01-25 | 940 | 957 | 940 | 954.4 | 659,700 | 954.40 |
| 2024-01-24 | 941 | 943.1 | 932.2 | 939.8 | 677,100 | 939.80 |
| 2024-01-23 | 947.2 | 958 | 936.4 | 941.1 | 897,100 | 941.10 |
| 2024-01-22 | 940.8 | 946.5 | 938 | 945.1 | 820,000 | 945.10 |
| 2024-01-19 | 945 | 950.7 | 935.5 | 940.2 | 945,000 | 940.20 |
| 2024-01-18 | 955.7 | 958 | 940 | 940.3 | 909,700 | 940.30 |
| 2024-01-17 | 968 | 973.3 | 959.1 | 959.6 | 737,800 | 959.60 |
| 2024-01-16 | 970 | 970.1 | 960.8 | 963.4 | 604,400 | 963.40 |
| 2024-01-15 | 955 | 970.1 | 952.8 | 969.8 | 693,400 | 969.80 |
| 2024-01-12 | 968.1 | 971 | 954 | 956.4 | 741,400 | 956.40 |
| 2024-01-11 | 970.5 | 972.3 | 962 | 962.6 | 661,000 | 962.60 |
| 2024-01-10 | 957.8 | 966.3 | 953 | 962.4 | 846,600 | 962.40 |
| 2024-01-09 | 968 | 973.7 | 956.7 | 962 | 1,014,900 | 962 |
| 2024-01-05 | 956 | 963.9 | 954.6 | 962.3 | 639,300 | 962.30 |
| 2024-01-04 | 944 | 956.3 | 933.3 | 954 | 974,700 | 954 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株
