6272 レオン自動機(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,547 | 1,555 | 1,531 | 1,531 | 48,500 | 1,531 |
| 2024-07-25 | 1,561 | 1,569 | 1,542 | 1,558 | 87,200 | 1,558 |
| 2024-07-24 | 1,582 | 1,589 | 1,558 | 1,560 | 39,800 | 1,560 |
| 2024-07-23 | 1,599 | 1,619 | 1,580 | 1,587 | 37,200 | 1,587 |
| 2024-07-22 | 1,650 | 1,650 | 1,595 | 1,599 | 54,200 | 1,599 |
| 2024-07-19 | 1,676 | 1,676 | 1,641 | 1,642 | 51,700 | 1,642 |
| 2024-07-18 | 1,687 | 1,709 | 1,679 | 1,679 | 56,000 | 1,679 |
| 2024-07-17 | 1,691 | 1,723 | 1,691 | 1,707 | 46,700 | 1,707 |
| 2024-07-16 | 1,670 | 1,683 | 1,668 | 1,681 | 24,500 | 1,681 |
| 2024-07-12 | 1,645 | 1,684 | 1,645 | 1,661 | 36,900 | 1,661 |
| 2024-07-11 | 1,669 | 1,673 | 1,650 | 1,659 | 46,300 | 1,659 |
| 2024-07-10 | 1,696 | 1,696 | 1,652 | 1,658 | 67,100 | 1,658 |
| 2024-07-09 | 1,683 | 1,705 | 1,680 | 1,702 | 75,600 | 1,702 |
| 2024-07-08 | 1,657 | 1,679 | 1,657 | 1,666 | 52,300 | 1,666 |
| 2024-07-05 | 1,695 | 1,695 | 1,648 | 1,648 | 37,200 | 1,648 |
| 2024-07-04 | 1,683 | 1,688 | 1,674 | 1,687 | 23,100 | 1,687 |
| 2024-07-03 | 1,665 | 1,683 | 1,660 | 1,683 | 72,800 | 1,683 |
| 2024-07-02 | 1,697 | 1,697 | 1,662 | 1,665 | 52,100 | 1,665 |
| 2024-07-01 | 1,721 | 1,726 | 1,689 | 1,696 | 100,400 | 1,696 |
| 2024-06-28 | 1,742 | 1,744 | 1,706 | 1,720 | 55,800 | 1,720 |
| 2024-06-27 | 1,735 | 1,742 | 1,721 | 1,742 | 61,600 | 1,742 |
| 2024-06-26 | 1,703 | 1,738 | 1,703 | 1,729 | 66,800 | 1,729 |
| 2024-06-25 | 1,665 | 1,711 | 1,657 | 1,703 | 87,400 | 1,703 |
| 2024-06-24 | 1,653 | 1,656 | 1,628 | 1,644 | 59,700 | 1,644 |
| 2024-06-21 | 1,700 | 1,716 | 1,649 | 1,653 | 122,700 | 1,653 |
| 2024-06-20 | 1,609 | 1,690 | 1,605 | 1,684 | 154,800 | 1,684 |
| 2024-06-19 | 1,568 | 1,609 | 1,568 | 1,605 | 75,000 | 1,605 |
| 2024-06-18 | 1,560 | 1,574 | 1,552 | 1,559 | 40,200 | 1,559 |
| 2024-06-17 | 1,560 | 1,572 | 1,531 | 1,552 | 46,500 | 1,552 |
| 2024-06-14 | 1,516 | 1,576 | 1,511 | 1,573 | 57,700 | 1,573 |
| 2024-06-13 | 1,542 | 1,549 | 1,517 | 1,517 | 47,900 | 1,517 |
| 2024-06-12 | 1,548 | 1,552 | 1,538 | 1,545 | 22,900 | 1,545 |
| 2024-06-11 | 1,567 | 1,572 | 1,546 | 1,546 | 15,700 | 1,546 |
| 2024-06-10 | 1,529 | 1,567 | 1,522 | 1,563 | 52,900 | 1,563 |
| 2024-06-07 | 1,515 | 1,515 | 1,498 | 1,500 | 48,800 | 1,500 |
| 2024-06-06 | 1,569 | 1,569 | 1,519 | 1,519 | 52,600 | 1,519 |
| 2024-06-05 | 1,540 | 1,549 | 1,517 | 1,544 | 55,100 | 1,544 |
| 2024-06-04 | 1,545 | 1,564 | 1,536 | 1,536 | 66,400 | 1,536 |
| 2024-06-03 | 1,569 | 1,571 | 1,548 | 1,548 | 48,100 | 1,548 |
| 2024-05-31 | 1,560 | 1,575 | 1,537 | 1,575 | 41,600 | 1,575 |
| 2024-05-30 | 1,525 | 1,550 | 1,516 | 1,537 | 80,300 | 1,537 |
| 2024-05-29 | 1,589 | 1,590 | 1,557 | 1,557 | 65,200 | 1,557 |
| 2024-05-28 | 1,602 | 1,605 | 1,588 | 1,590 | 28,800 | 1,590 |
| 2024-05-27 | 1,608 | 1,613 | 1,585 | 1,593 | 28,600 | 1,593 |
| 2024-05-24 | 1,576 | 1,601 | 1,576 | 1,594 | 36,400 | 1,594 |
| 2024-05-23 | 1,575 | 1,613 | 1,572 | 1,602 | 42,800 | 1,602 |
| 2024-05-22 | 1,552 | 1,594 | 1,552 | 1,575 | 65,200 | 1,575 |
| 2024-05-21 | 1,599 | 1,599 | 1,564 | 1,567 | 40,100 | 1,567 |
| 2024-05-20 | 1,579 | 1,604 | 1,578 | 1,592 | 69,700 | 1,592 |
| 2024-05-17 | 1,656 | 1,656 | 1,566 | 1,578 | 133,000 | 1,578 |
| 2024-05-16 | 1,613 | 1,663 | 1,600 | 1,655 | 129,200 | 1,655 |
| 2024-05-15 | 1,615 | 1,653 | 1,598 | 1,617 | 193,900 | 1,617 |
| 2024-05-14 | 1,524 | 1,524 | 1,487 | 1,501 | 118,300 | 1,501 |
| 2024-05-13 | 1,519 | 1,526 | 1,509 | 1,511 | 48,700 | 1,511 |
| 2024-05-10 | 1,537 | 1,543 | 1,518 | 1,524 | 34,000 | 1,524 |
| 2024-05-09 | 1,514 | 1,537 | 1,511 | 1,532 | 40,800 | 1,532 |
| 2024-05-08 | 1,500 | 1,521 | 1,500 | 1,513 | 33,100 | 1,513 |
| 2024-05-07 | 1,486 | 1,510 | 1,486 | 1,504 | 27,100 | 1,504 |
| 2024-05-02 | 1,486 | 1,496 | 1,477 | 1,490 | 30,300 | 1,490 |
| 2024-05-01 | 1,503 | 1,503 | 1,482 | 1,486 | 31,800 | 1,486 |
| 2024-04-30 | 1,497 | 1,506 | 1,486 | 1,503 | 44,600 | 1,503 |
| 2024-04-26 | 1,452 | 1,475 | 1,436 | 1,467 | 51,100 | 1,467 |
| 2024-04-25 | 1,474 | 1,474 | 1,451 | 1,454 | 43,800 | 1,454 |
| 2024-04-24 | 1,465 | 1,489 | 1,465 | 1,485 | 42,700 | 1,485 |
| 2024-04-23 | 1,468 | 1,477 | 1,455 | 1,462 | 43,900 | 1,462 |
| 2024-04-22 | 1,465 | 1,469 | 1,452 | 1,463 | 36,200 | 1,463 |
| 2024-04-19 | 1,500 | 1,500 | 1,430 | 1,445 | 69,000 | 1,445 |
| 2024-04-18 | 1,507 | 1,523 | 1,494 | 1,514 | 51,900 | 1,514 |
| 2024-04-17 | 1,542 | 1,542 | 1,500 | 1,507 | 37,100 | 1,507 |
| 2024-04-16 | 1,550 | 1,550 | 1,538 | 1,544 | 46,000 | 1,544 |
| 2024-04-15 | 1,580 | 1,580 | 1,558 | 1,564 | 37,400 | 1,564 |
| 2024-04-12 | 1,586 | 1,602 | 1,583 | 1,594 | 66,100 | 1,594 |
| 2024-04-11 | 1,562 | 1,582 | 1,549 | 1,582 | 51,700 | 1,582 |
| 2024-04-10 | 1,569 | 1,581 | 1,564 | 1,566 | 51,800 | 1,566 |
| 2024-04-09 | 1,556 | 1,571 | 1,543 | 1,571 | 74,200 | 1,571 |
| 2024-04-08 | 1,534 | 1,561 | 1,525 | 1,555 | 89,700 | 1,555 |
| 2024-04-05 | 1,508 | 1,532 | 1,503 | 1,517 | 31,700 | 1,517 |
| 2024-04-04 | 1,522 | 1,533 | 1,513 | 1,531 | 83,900 | 1,531 |
| 2024-04-03 | 1,500 | 1,527 | 1,498 | 1,519 | 46,600 | 1,519 |
| 2024-04-02 | 1,539 | 1,539 | 1,506 | 1,510 | 44,900 | 1,510 |
| 2024-04-01 | 1,555 | 1,567 | 1,525 | 1,531 | 83,100 | 1,531 |
| 2024-03-29 | 1,542 | 1,567 | 1,542 | 1,563 | 48,100 | 1,563 |
| 2024-03-28 | 1,542 | 1,564 | 1,537 | 1,546 | 39,700 | 1,546 |
| 2024-03-27 | 1,546 | 1,578 | 1,543 | 1,570 | 76,400 | 1,570 |
| 2024-03-26 | 1,527 | 1,548 | 1,515 | 1,543 | 33,800 | 1,543 |
| 2024-03-25 | 1,530 | 1,537 | 1,516 | 1,521 | 104,100 | 1,521 |
| 2024-03-22 | 1,531 | 1,561 | 1,527 | 1,541 | 67,600 | 1,541 |
| 2024-03-21 | 1,515 | 1,532 | 1,510 | 1,524 | 85,500 | 1,524 |
| 2024-03-19 | 1,481 | 1,500 | 1,479 | 1,494 | 25,100 | 1,494 |
| 2024-03-18 | 1,502 | 1,502 | 1,470 | 1,481 | 46,800 | 1,481 |
| 2024-03-15 | 1,488 | 1,511 | 1,486 | 1,498 | 84,500 | 1,498 |
| 2024-03-14 | 1,414 | 1,489 | 1,411 | 1,483 | 80,500 | 1,483 |
| 2024-03-13 | 1,405 | 1,410 | 1,394 | 1,406 | 65,500 | 1,406 |
| 2024-03-12 | 1,392 | 1,408 | 1,379 | 1,408 | 66,200 | 1,408 |
| 2024-03-11 | 1,398 | 1,411 | 1,388 | 1,399 | 65,100 | 1,399 |
| 2024-03-08 | 1,381 | 1,426 | 1,380 | 1,421 | 78,400 | 1,421 |
| 2024-03-07 | 1,408 | 1,412 | 1,394 | 1,394 | 70,300 | 1,394 |
| 2024-03-06 | 1,397 | 1,419 | 1,393 | 1,408 | 58,500 | 1,408 |
| 2024-03-05 | 1,401 | 1,415 | 1,391 | 1,411 | 76,100 | 1,411 |
| 2024-03-04 | 1,434 | 1,434 | 1,402 | 1,402 | 94,900 | 1,402 |
| 2024-03-01 | 1,447 | 1,448 | 1,438 | 1,439 | 50,800 | 1,439 |
| 2024-02-29 | 1,434 | 1,450 | 1,434 | 1,441 | 57,300 | 1,441 |
| 2024-02-28 | 1,447 | 1,457 | 1,430 | 1,439 | 80,300 | 1,439 |
| 2024-02-27 | 1,444 | 1,452 | 1,437 | 1,443 | 49,500 | 1,443 |
| 2024-02-26 | 1,440 | 1,463 | 1,433 | 1,441 | 84,800 | 1,441 |
| 2024-02-22 | 1,428 | 1,442 | 1,424 | 1,439 | 41,800 | 1,439 |
| 2024-02-21 | 1,430 | 1,430 | 1,418 | 1,422 | 51,200 | 1,422 |
| 2024-02-20 | 1,408 | 1,439 | 1,408 | 1,428 | 84,800 | 1,428 |
| 2024-02-19 | 1,421 | 1,421 | 1,389 | 1,398 | 84,300 | 1,398 |
| 2024-02-16 | 1,397 | 1,427 | 1,382 | 1,425 | 80,800 | 1,425 |
| 2024-02-15 | 1,384 | 1,397 | 1,371 | 1,377 | 69,200 | 1,377 |
| 2024-02-14 | 1,390 | 1,401 | 1,361 | 1,365 | 167,300 | 1,365 |
| 2024-02-13 | 1,383 | 1,422 | 1,365 | 1,422 | 271,800 | 1,422 |
| 2024-02-09 | 1,535 | 1,546 | 1,506 | 1,513 | 96,500 | 1,513 |
| 2024-02-08 | 1,521 | 1,538 | 1,501 | 1,535 | 82,300 | 1,535 |
| 2024-02-07 | 1,505 | 1,520 | 1,496 | 1,501 | 73,200 | 1,501 |
| 2024-02-06 | 1,522 | 1,527 | 1,502 | 1,504 | 52,700 | 1,504 |
| 2024-02-05 | 1,537 | 1,545 | 1,510 | 1,527 | 130,500 | 1,527 |
| 2024-02-02 | 1,548 | 1,549 | 1,528 | 1,529 | 37,800 | 1,529 |
| 2024-02-01 | 1,531 | 1,546 | 1,526 | 1,543 | 39,800 | 1,543 |
| 2024-01-31 | 1,529 | 1,552 | 1,523 | 1,552 | 47,700 | 1,552 |
| 2024-01-30 | 1,533 | 1,552 | 1,533 | 1,540 | 43,800 | 1,540 |
| 2024-01-29 | 1,527 | 1,556 | 1,527 | 1,538 | 37,700 | 1,538 |
| 2024-01-26 | 1,516 | 1,543 | 1,516 | 1,524 | 54,200 | 1,524 |
| 2024-01-25 | 1,511 | 1,535 | 1,509 | 1,527 | 36,700 | 1,527 |
| 2024-01-24 | 1,527 | 1,553 | 1,519 | 1,521 | 41,000 | 1,521 |
| 2024-01-23 | 1,530 | 1,541 | 1,519 | 1,520 | 46,500 | 1,520 |
| 2024-01-22 | 1,523 | 1,525 | 1,508 | 1,514 | 23,000 | 1,514 |
| 2024-01-19 | 1,521 | 1,523 | 1,502 | 1,508 | 44,100 | 1,508 |
| 2024-01-18 | 1,499 | 1,526 | 1,492 | 1,518 | 80,300 | 1,518 |
| 2024-01-17 | 1,525 | 1,541 | 1,489 | 1,489 | 53,900 | 1,489 |
| 2024-01-16 | 1,567 | 1,567 | 1,522 | 1,522 | 34,000 | 1,522 |
| 2024-01-15 | 1,559 | 1,582 | 1,554 | 1,575 | 51,300 | 1,575 |
| 2024-01-12 | 1,587 | 1,587 | 1,546 | 1,559 | 41,600 | 1,559 |
| 2024-01-11 | 1,578 | 1,597 | 1,558 | 1,568 | 95,200 | 1,568 |
| 2024-01-10 | 1,513 | 1,563 | 1,513 | 1,548 | 72,600 | 1,548 |
| 2024-01-09 | 1,514 | 1,543 | 1,510 | 1,512 | 61,900 | 1,512 |
| 2024-01-05 | 1,510 | 1,522 | 1,508 | 1,512 | 50,500 | 1,512 |
| 2024-01-04 | 1,499 | 1,513 | 1,474 | 1,504 | 48,100 | 1,504 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-03-28]1株→1.3株 [1987-03-27]1株→1.3株
