6272 レオン自動機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,1641,1641,1301,13129,0001,131
2022-12-011,1641,1781,1571,16717,9001,167
2022-11-301,1521,1731,1521,17027,7001,170
2022-11-291,1631,1711,1541,16928,5001,169
2022-11-281,2111,2111,1681,17628,2001,176
2022-11-251,1881,2091,1861,20335,7001,203
2022-11-241,1551,1831,1521,18239,8001,182
2022-11-221,1231,1461,1231,14243,7001,142
2022-11-211,1201,1201,1131,11822,1001,118
2022-11-181,1151,1241,1131,11419,0001,114
2022-11-171,1061,1201,1061,11517,0001,115
2022-11-161,1131,1201,1071,10824,3001,108
2022-11-151,1361,1361,1151,11638,9001,116
2022-11-141,1551,1641,1201,13153,5001,131
2022-11-111,1951,2121,1911,19842,6001,198
2022-11-101,1701,1881,1571,18146,3001,181
2022-11-091,1731,1801,1671,17528,1001,175
2022-11-081,1671,1751,1591,17026,2001,170
2022-11-071,1611,1761,1611,16720,9001,167
2022-11-041,1721,1771,1611,16326,7001,163
2022-11-021,1721,1861,1621,16218,3001,162
2022-11-011,1641,1801,1561,17219,9001,172
2022-10-311,1751,1781,1551,16735,1001,167
2022-10-281,1271,1681,1201,145226,2001,145
2022-10-271,1421,1431,1271,13833,3001,138
2022-10-261,1561,1701,1461,15426,3001,154
2022-10-251,1461,1481,1251,14648,3001,146
2022-10-241,1251,1471,1221,14627,6001,146
2022-10-211,1211,1221,1061,10623,3001,106
2022-10-201,1541,1541,1281,13622,3001,136
2022-10-191,1211,1571,1191,15740,4001,157
2022-10-181,1401,1491,1281,14838,5001,148
2022-10-171,1271,1411,1251,13327,3001,133
2022-10-141,1131,1561,1101,15450,6001,154
2022-10-131,1241,1241,0941,09449,7001,094
2022-10-121,1351,1531,1281,13433,0001,134
2022-10-111,1571,1731,1371,14066,1001,140
2022-10-071,1941,2011,1861,19524,6001,195
2022-10-061,2281,2281,2051,21253,2001,212
2022-10-051,2431,2431,1951,20040,9001,200
2022-10-041,1971,2221,1711,22242,2001,222
2022-10-031,1561,1801,1561,16322,9001,163
2022-09-301,1711,1711,1431,14432,3001,144
2022-09-291,1571,1831,1491,18331,6001,183
2022-09-281,1251,1471,1151,14133,4001,141
2022-09-271,1351,1531,1331,13727,4001,137
2022-09-261,1571,1571,1241,12437,8001,124
2022-09-221,1401,1641,1381,15826,9001,158
2022-09-211,1651,1721,1531,15423,7001,154
2022-09-201,1761,1961,1711,17625,5001,176
2022-09-161,2041,2041,1761,17634,7001,176
2022-09-151,2061,2131,1951,20421,6001,204
2022-09-141,2151,2331,1981,19940,3001,199
2022-09-131,2351,2501,2251,24647,8001,246
2022-09-121,2171,2341,2051,23424,7001,234
2022-09-091,1781,2041,1771,19264,1001,192
2022-09-081,2101,2231,2071,20856,3001,208
2022-09-071,2201,2201,1981,20323,1001,203
2022-09-061,2101,2391,2101,22641,4001,226
2022-09-051,2331,2331,2091,20921,2001,209
2022-09-021,2211,2521,2071,23364,7001,233
2022-09-011,2421,2421,2101,21036,5001,210
2022-08-311,2301,2671,2301,26024,7001,260
2022-08-301,2391,2501,2361,25014,1001,250
2022-08-291,2001,2431,1881,22942,1001,229
2022-08-261,2301,2421,2281,23010,5001,230
2022-08-251,2491,2491,2311,23110,6001,231
2022-08-241,2371,2451,2291,24015,3001,240
2022-08-231,2631,2631,2331,23321,1001,233
2022-08-221,2521,2691,2481,26213,0001,262
2022-08-191,2761,2791,2651,26916,5001,269
2022-08-181,2811,2821,2611,26124,4001,261
2022-08-171,2741,2991,2741,29832,4001,298
2022-08-161,2641,2731,2511,26131,1001,261
2022-08-151,2591,2721,2481,25920,7001,259
2022-08-121,2341,2571,2341,25441,1001,254
2022-08-101,2281,2481,2061,21148,6001,211
2022-08-091,3001,3251,2021,216110,6001,216
2022-08-081,3001,3281,2881,32756,5001,327
2022-08-051,3001,3081,2941,30420,6001,304
2022-08-041,2971,3061,2871,29728,1001,297
2022-08-031,2941,2961,2781,28724,7001,287
2022-08-021,3101,3191,2901,29024,2001,290
2022-08-011,3111,3301,3031,32527,0001,325
2022-07-291,3281,3281,2941,29731,5001,297
2022-07-281,3201,3311,2961,33047,2001,330
2022-07-271,3101,3171,2951,30423,6001,304
2022-07-261,3151,3241,2931,30724,1001,307
2022-07-251,3171,3171,3001,31024,8001,310
2022-07-221,3241,3321,3121,32628,0001,326
2022-07-211,3191,3391,3101,33332,5001,333
2022-07-201,3151,3331,3001,32845,6001,328
2022-07-191,3051,3091,2921,30814,1001,308
2022-07-151,3001,3111,2821,29714,7001,297
2022-07-141,2971,3101,2801,29928,1001,299
2022-07-131,2761,2961,2731,29519,7001,295
2022-07-121,3151,3151,2561,26738,7001,267
2022-07-111,3131,3281,2971,31652,4001,316
2022-07-081,3001,3051,2731,28367,3001,283
2022-07-071,2661,3031,2531,30042,4001,300
2022-07-061,2311,2631,2281,25233,8001,252
2022-07-051,2641,2741,2261,24538,6001,245
2022-07-041,2501,2861,2501,27929,5001,279
2022-07-011,2641,2641,2161,23343,8001,233
2022-06-301,2991,3241,2511,262110,6001,262
2022-06-291,2071,3251,2041,325119,2001,325
2022-06-281,2041,2131,1971,20620,2001,206
2022-06-271,2051,2551,1811,20430,0001,204
2022-06-241,1471,1761,1431,17511,3001,175
2022-06-231,1401,1661,1381,14121,1001,141
2022-06-221,1911,1911,1421,14233,1001,142
2022-06-211,1621,2001,1611,19139,7001,191
2022-06-201,1971,1971,1381,15745,3001,157
2022-06-171,2261,2261,1931,19730,5001,197
2022-06-161,2201,2531,2161,23932,4001,239
2022-06-151,2441,2501,2181,21826,5001,218
2022-06-141,2681,2711,2461,26646,6001,266
2022-06-131,2961,3011,2721,28429,8001,284
2022-06-101,3061,3181,2801,30055,3001,300
2022-06-091,3311,3311,3091,32041,4001,320
2022-06-081,3501,3631,3331,34547,0001,345
2022-06-071,3791,3791,3361,33637,2001,336
2022-06-061,3601,3731,3601,37021,3001,370
2022-06-031,3631,3761,3571,36325,0001,363
2022-06-021,3651,3651,3351,35720,3001,357
2022-06-011,3251,3651,3251,36534,2001,365
2022-05-311,3301,3571,3191,33739,5001,337
2022-05-301,3171,3501,2991,349120,7001,349
2022-05-271,2961,3171,2931,30050,7001,300
2022-05-261,3051,3141,2751,27537,2001,275
2022-05-251,3101,3331,2801,30199,5001,301
2022-05-241,2921,3031,2681,28659,1001,286
2022-05-231,2721,2901,2721,29042,9001,290
2022-05-201,2321,2681,2321,26839,4001,268
2022-05-191,2231,2411,2131,23837,5001,238
2022-05-181,2481,2661,2431,25854,0001,258
2022-05-171,2291,2451,2141,24256,1001,242
2022-05-161,2391,2441,2101,22659,5001,226
2022-05-131,1481,2161,1481,21692,3001,216
2022-05-121,0991,1011,0861,10150,5001,101
2022-05-111,1021,1081,0941,10518,7001,105
2022-05-101,1061,1081,0651,10333,6001,103
2022-05-091,1361,1361,1111,11738,9001,117
2022-05-061,1141,1401,1011,13853,8001,138
2022-05-021,1001,1191,0841,11454,2001,114
2022-04-281,0811,1021,0511,10263,4001,102
2022-04-271,0271,0841,0241,083112,9001,083
2022-04-261,0581,0601,0301,04134,8001,041
2022-04-251,0571,0671,0471,05539,9001,055
2022-04-221,0521,0641,0491,06136,1001,061
2022-04-211,0551,0631,0451,06237,8001,062
2022-04-201,0421,0561,0321,05124,0001,051
2022-04-191,0141,0441,0141,04233,4001,042
2022-04-181,0131,0311,0071,01837,1001,018
2022-04-151,0701,0701,0411,04632,1001,046
2022-04-141,0501,0691,0491,06943,1001,069
2022-04-131,0131,0351,0111,03039,4001,030
2022-04-121,0441,0441,0131,01345,1001,013
2022-04-111,0431,0521,0331,05139,1001,051
2022-04-081,0251,0371,0091,03753,0001,037
2022-04-071,0191,0311,0051,01445,0001,014
2022-04-061,0341,0341,0171,02630,4001,026
2022-04-051,0411,0501,0321,03956,9001,039
2022-04-041,0191,0351,0171,03030,8001,030
2022-04-011,0041,0159921,01040,1001,010
2022-03-311,0341,0421,0131,01863,7001,018
2022-03-301,0501,0501,0081,03784,8001,037
2022-03-299971,0449971,042148,6001,042
2022-03-2897699997098868,000988
2022-03-2595998094597574,400975
2022-03-2493394291394237,700942
2022-03-2392794391194078,700940
2022-03-2291292089089767,300897
2022-03-1889990787590686,500906
2022-03-1789891388491273,700912
2022-03-1686388285487589,400875
2022-03-15855857823850146,800850
2022-03-14894898855866137,600866
2022-03-1193995093094737,600947
2022-03-1091195491195440,500954
2022-03-0989891788489256,600892
2022-03-0890391589390569,700905
2022-03-0795695890791772,300917
2022-03-041,0071,00797697690,300976
2022-03-031,0641,0681,0081,00995,1001,009
2022-03-021,0341,0571,0341,04552,5001,045
2022-03-011,0431,0501,0321,04655,3001,046
2022-02-281,0231,0321,0061,03046,2001,030
2022-02-251,0291,0291,0111,02435,0001,024
2022-02-241,0081,0249961,02445,7001,024
2022-02-221,0101,0151,0011,00824,2001,008
2022-02-211,0451,0451,0121,01433,2001,014
2022-02-181,0401,0531,0341,04823,3001,048
2022-02-171,0461,0531,0321,04624,2001,046
2022-02-161,0501,0581,0401,04828,6001,048
2022-02-151,0261,0501,0211,03560,6001,035
2022-02-141,0251,0309991,01862,8001,018
2022-02-101,0331,0501,0221,04970,1001,049
2022-02-091,0361,0509921,030104,5001,030
2022-02-081,0421,0481,0291,03128,6001,031
2022-02-071,0451,0471,0231,04323,9001,043
2022-02-041,0341,0511,0251,04827,9001,048
2022-02-031,0581,0681,0331,03341,4001,033
2022-02-021,0151,0591,0151,05440,8001,054
2022-02-011,0511,0641,0131,01534,6001,015
2022-01-311,0341,0501,0251,04537,1001,045
2022-01-281,0251,0391,0131,03550,0001,035
2022-01-271,0381,0469951,00174,3001,001
2022-01-261,0651,0701,0441,05034,6001,050
2022-01-251,0851,0851,0501,06545,5001,065
2022-01-241,0361,0761,0271,07653,9001,076
2022-01-211,0301,0421,0111,03960,2001,039
2022-01-201,0201,0501,0101,04160,3001,041
2022-01-191,0501,0531,0161,01987,5001,019
2022-01-181,0621,0841,0581,05960,1001,059
2022-01-171,1001,1001,0581,06293,5001,062
2022-01-141,1391,1391,0831,09573,1001,095
2022-01-131,1901,1921,1481,15072,9001,150
2022-01-121,1901,2021,1801,19350,2001,193
2022-01-111,2401,2401,1881,19549,2001,195
2022-01-071,2721,2851,2361,24046,5001,240
2022-01-061,2961,3001,2681,27225,0001,272
2022-01-051,3091,3151,2991,30915,9001,309
2022-01-041,3011,3081,2861,30824,9001,308

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