6272 レオン自動機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,240 | 1,246 | 1,236 | 1,240 | 41,900 | 1,240 |
| 2025-07-08 | 1,221 | 1,238 | 1,221 | 1,236 | 60,300 | 1,236 |
| 2025-07-07 | 1,226 | 1,229 | 1,219 | 1,221 | 49,100 | 1,221 |
| 2025-07-04 | 1,245 | 1,250 | 1,225 | 1,225 | 38,600 | 1,225 |
| 2025-07-03 | 1,240 | 1,250 | 1,234 | 1,240 | 64,000 | 1,240 |
| 2025-07-02 | 1,233 | 1,241 | 1,223 | 1,236 | 54,300 | 1,236 |
| 2025-07-01 | 1,254 | 1,264 | 1,229 | 1,237 | 71,800 | 1,237 |
| 2025-06-30 | 1,246 | 1,251 | 1,242 | 1,242 | 54,400 | 1,242 |
| 2025-06-27 | 1,248 | 1,248 | 1,239 | 1,242 | 51,400 | 1,242 |
| 2025-06-26 | 1,233 | 1,243 | 1,233 | 1,242 | 73,100 | 1,242 |
| 2025-06-25 | 1,229 | 1,233 | 1,223 | 1,228 | 80,300 | 1,228 |
| 2025-06-24 | 1,215 | 1,219 | 1,209 | 1,217 | 42,300 | 1,217 |
| 2025-06-23 | 1,197 | 1,209 | 1,196 | 1,205 | 53,800 | 1,205 |
| 2025-06-20 | 1,202 | 1,208 | 1,197 | 1,197 | 89,700 | 1,197 |
| 2025-06-19 | 1,211 | 1,216 | 1,200 | 1,203 | 71,700 | 1,203 |
| 2025-06-18 | 1,219 | 1,225 | 1,212 | 1,217 | 88,000 | 1,217 |
| 2025-06-17 | 1,212 | 1,222 | 1,211 | 1,222 | 41,800 | 1,222 |
| 2025-06-16 | 1,214 | 1,223 | 1,210 | 1,210 | 41,100 | 1,210 |
| 2025-06-13 | 1,198 | 1,207 | 1,189 | 1,207 | 103,000 | 1,207 |
| 2025-06-12 | 1,216 | 1,223 | 1,202 | 1,202 | 68,500 | 1,202 |
| 2025-06-11 | 1,216 | 1,218 | 1,211 | 1,217 | 63,200 | 1,217 |
| 2025-06-10 | 1,210 | 1,219 | 1,209 | 1,209 | 56,600 | 1,209 |
| 2025-06-09 | 1,205 | 1,213 | 1,205 | 1,209 | 45,600 | 1,209 |
| 2025-06-06 | 1,196 | 1,207 | 1,196 | 1,202 | 51,000 | 1,202 |
| 2025-06-05 | 1,205 | 1,214 | 1,192 | 1,196 | 42,900 | 1,196 |
| 2025-06-04 | 1,190 | 1,214 | 1,190 | 1,210 | 51,000 | 1,210 |
| 2025-06-03 | 1,195 | 1,199 | 1,187 | 1,187 | 74,500 | 1,187 |
| 2025-06-02 | 1,197 | 1,205 | 1,187 | 1,195 | 88,200 | 1,195 |
| 2025-05-30 | 1,186 | 1,207 | 1,185 | 1,207 | 64,100 | 1,207 |
| 2025-05-29 | 1,193 | 1,204 | 1,191 | 1,195 | 61,500 | 1,195 |
| 2025-05-28 | 1,190 | 1,202 | 1,187 | 1,187 | 51,500 | 1,187 |
| 2025-05-27 | 1,178 | 1,189 | 1,178 | 1,184 | 40,000 | 1,184 |
| 2025-05-26 | 1,175 | 1,184 | 1,175 | 1,176 | 71,700 | 1,176 |
| 2025-05-23 | 1,170 | 1,194 | 1,170 | 1,175 | 114,500 | 1,175 |
| 2025-05-22 | 1,167 | 1,182 | 1,160 | 1,169 | 87,400 | 1,169 |
| 2025-05-21 | 1,160 | 1,181 | 1,160 | 1,180 | 72,100 | 1,180 |
| 2025-05-20 | 1,166 | 1,174 | 1,160 | 1,160 | 53,000 | 1,160 |
| 2025-05-19 | 1,164 | 1,179 | 1,156 | 1,166 | 88,600 | 1,166 |
| 2025-05-16 | 1,170 | 1,177 | 1,152 | 1,172 | 112,400 | 1,172 |
| 2025-05-15 | 1,215 | 1,215 | 1,172 | 1,178 | 239,300 | 1,178 |
| 2025-05-14 | 1,240 | 1,247 | 1,227 | 1,244 | 105,800 | 1,244 |
| 2025-05-13 | 1,222 | 1,242 | 1,221 | 1,231 | 62,200 | 1,231 |
| 2025-05-12 | 1,224 | 1,237 | 1,215 | 1,231 | 116,300 | 1,231 |
| 2025-05-09 | 1,210 | 1,243 | 1,188 | 1,213 | 214,800 | 1,213 |
| 2025-05-08 | 1,204 | 1,213 | 1,195 | 1,212 | 63,900 | 1,212 |
| 2025-05-07 | 1,198 | 1,220 | 1,176 | 1,205 | 148,600 | 1,205 |
| 2025-05-02 | 1,175 | 1,200 | 1,175 | 1,198 | 58,000 | 1,198 |
| 2025-05-01 | 1,160 | 1,174 | 1,153 | 1,166 | 60,100 | 1,166 |
| 2025-04-30 | 1,160 | 1,167 | 1,143 | 1,161 | 72,600 | 1,161 |
| 2025-04-28 | 1,155 | 1,164 | 1,153 | 1,157 | 47,700 | 1,157 |
| 2025-04-25 | 1,153 | 1,156 | 1,144 | 1,154 | 45,700 | 1,154 |
| 2025-04-24 | 1,143 | 1,152 | 1,140 | 1,146 | 44,300 | 1,146 |
| 2025-04-23 | 1,135 | 1,145 | 1,125 | 1,133 | 39,200 | 1,133 |
| 2025-04-22 | 1,113 | 1,123 | 1,107 | 1,120 | 59,700 | 1,120 |
| 2025-04-21 | 1,117 | 1,120 | 1,109 | 1,113 | 51,400 | 1,113 |
| 2025-04-18 | 1,100 | 1,129 | 1,100 | 1,123 | 64,000 | 1,123 |
| 2025-04-17 | 1,102 | 1,106 | 1,087 | 1,098 | 92,400 | 1,098 |
| 2025-04-16 | 1,110 | 1,116 | 1,108 | 1,110 | 49,200 | 1,110 |
| 2025-04-15 | 1,115 | 1,118 | 1,104 | 1,104 | 38,700 | 1,104 |
| 2025-04-14 | 1,091 | 1,118 | 1,083 | 1,113 | 96,900 | 1,113 |
| 2025-04-11 | 1,077 | 1,084 | 1,047 | 1,074 | 106,900 | 1,074 |
| 2025-04-10 | 1,151 | 1,151 | 1,105 | 1,128 | 99,800 | 1,128 |
| 2025-04-09 | 1,065 | 1,073 | 1,021 | 1,038 | 286,400 | 1,038 |
| 2025-04-08 | 1,066 | 1,098 | 1,066 | 1,087 | 115,600 | 1,087 |
| 2025-04-07 | 1,029 | 1,065 | 1,020 | 1,036 | 233,400 | 1,036 |
| 2025-04-04 | 1,170 | 1,182 | 1,132 | 1,140 | 183,300 | 1,140 |
| 2025-04-03 | 1,200 | 1,203 | 1,176 | 1,200 | 263,900 | 1,200 |
| 2025-04-02 | 1,259 | 1,259 | 1,230 | 1,243 | 66,000 | 1,243 |
| 2025-04-01 | 1,271 | 1,273 | 1,255 | 1,255 | 58,200 | 1,255 |
| 2025-03-31 | 1,262 | 1,265 | 1,248 | 1,258 | 90,500 | 1,258 |
| 2025-03-28 | 1,290 | 1,295 | 1,282 | 1,283 | 76,400 | 1,283 |
| 2025-03-27 | 1,305 | 1,314 | 1,301 | 1,312 | 69,300 | 1,312 |
| 2025-03-26 | 1,305 | 1,311 | 1,296 | 1,311 | 62,900 | 1,311 |
| 2025-03-25 | 1,299 | 1,311 | 1,293 | 1,307 | 58,900 | 1,307 |
| 2025-03-24 | 1,309 | 1,311 | 1,294 | 1,296 | 51,200 | 1,296 |
| 2025-03-21 | 1,299 | 1,309 | 1,298 | 1,307 | 69,800 | 1,307 |
| 2025-03-19 | 1,282 | 1,303 | 1,281 | 1,302 | 82,000 | 1,302 |
| 2025-03-18 | 1,284 | 1,301 | 1,281 | 1,283 | 81,100 | 1,283 |
| 2025-03-17 | 1,285 | 1,289 | 1,275 | 1,284 | 62,800 | 1,284 |
| 2025-03-14 | 1,266 | 1,284 | 1,264 | 1,281 | 61,500 | 1,281 |
| 2025-03-13 | 1,263 | 1,277 | 1,262 | 1,270 | 59,100 | 1,270 |
| 2025-03-12 | 1,253 | 1,263 | 1,246 | 1,262 | 126,500 | 1,262 |
| 2025-03-11 | 1,249 | 1,263 | 1,244 | 1,263 | 117,800 | 1,263 |
| 2025-03-10 | 1,267 | 1,273 | 1,253 | 1,253 | 71,400 | 1,253 |
| 2025-03-07 | 1,266 | 1,272 | 1,252 | 1,267 | 81,200 | 1,267 |
| 2025-03-06 | 1,253 | 1,281 | 1,253 | 1,275 | 54,300 | 1,275 |
| 2025-03-05 | 1,255 | 1,274 | 1,250 | 1,250 | 111,600 | 1,250 |
| 2025-03-04 | 1,259 | 1,268 | 1,246 | 1,258 | 97,800 | 1,258 |
| 2025-03-03 | 1,262 | 1,273 | 1,247 | 1,265 | 175,300 | 1,265 |
| 2025-02-28 | 1,225 | 1,257 | 1,225 | 1,245 | 937,000 | 1,245 |
| 2025-02-27 | 1,235 | 1,249 | 1,218 | 1,226 | 272,600 | 1,226 |
| 2025-02-26 | 1,249 | 1,251 | 1,229 | 1,240 | 107,700 | 1,240 |
| 2025-02-25 | 1,250 | 1,265 | 1,248 | 1,260 | 146,400 | 1,260 |
| 2025-02-21 | 1,246 | 1,285 | 1,246 | 1,276 | 243,500 | 1,276 |
| 2025-02-20 | 1,330 | 1,330 | 1,306 | 1,306 | 68,200 | 1,306 |
| 2025-02-19 | 1,360 | 1,363 | 1,331 | 1,331 | 66,000 | 1,331 |
| 2025-02-18 | 1,365 | 1,365 | 1,354 | 1,361 | 27,800 | 1,361 |
| 2025-02-17 | 1,355 | 1,369 | 1,349 | 1,354 | 67,700 | 1,354 |
| 2025-02-14 | 1,386 | 1,391 | 1,343 | 1,350 | 269,200 | 1,350 |
| 2025-02-13 | 1,488 | 1,493 | 1,476 | 1,492 | 23,500 | 1,492 |
| 2025-02-12 | 1,472 | 1,480 | 1,459 | 1,475 | 16,600 | 1,475 |
| 2025-02-10 | 1,460 | 1,464 | 1,453 | 1,454 | 13,100 | 1,454 |
| 2025-02-07 | 1,465 | 1,472 | 1,453 | 1,456 | 21,600 | 1,456 |
| 2025-02-06 | 1,470 | 1,479 | 1,466 | 1,471 | 6,300 | 1,471 |
| 2025-02-05 | 1,465 | 1,476 | 1,463 | 1,467 | 17,900 | 1,467 |
| 2025-02-04 | 1,461 | 1,478 | 1,455 | 1,465 | 26,400 | 1,465 |
| 2025-02-03 | 1,450 | 1,456 | 1,436 | 1,444 | 38,300 | 1,444 |
| 2025-01-31 | 1,485 | 1,485 | 1,463 | 1,473 | 20,900 | 1,473 |
| 2025-01-30 | 1,476 | 1,483 | 1,472 | 1,483 | 23,500 | 1,483 |
| 2025-01-29 | 1,487 | 1,497 | 1,474 | 1,479 | 17,100 | 1,479 |
| 2025-01-28 | 1,478 | 1,491 | 1,471 | 1,487 | 15,800 | 1,487 |
| 2025-01-27 | 1,488 | 1,489 | 1,471 | 1,478 | 23,800 | 1,478 |
| 2025-01-24 | 1,460 | 1,474 | 1,457 | 1,469 | 11,300 | 1,469 |
| 2025-01-23 | 1,474 | 1,475 | 1,450 | 1,456 | 26,400 | 1,456 |
| 2025-01-22 | 1,451 | 1,482 | 1,451 | 1,482 | 32,200 | 1,482 |
| 2025-01-21 | 1,453 | 1,455 | 1,435 | 1,445 | 17,100 | 1,445 |
| 2025-01-20 | 1,446 | 1,455 | 1,444 | 1,448 | 13,700 | 1,448 |
| 2025-01-17 | 1,447 | 1,459 | 1,438 | 1,447 | 28,800 | 1,447 |
| 2025-01-16 | 1,435 | 1,445 | 1,430 | 1,437 | 22,300 | 1,437 |
| 2025-01-15 | 1,432 | 1,461 | 1,427 | 1,433 | 28,800 | 1,433 |
| 2025-01-14 | 1,428 | 1,442 | 1,415 | 1,436 | 33,700 | 1,436 |
| 2025-01-10 | 1,426 | 1,439 | 1,426 | 1,430 | 11,200 | 1,430 |
| 2025-01-09 | 1,432 | 1,445 | 1,426 | 1,436 | 33,500 | 1,436 |
| 2025-01-08 | 1,440 | 1,445 | 1,431 | 1,431 | 25,600 | 1,431 |
| 2025-01-07 | 1,460 | 1,460 | 1,433 | 1,446 | 32,000 | 1,446 |
| 2025-01-06 | 1,465 | 1,474 | 1,449 | 1,449 | 36,200 | 1,449 |
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