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
2025-07-091,2401,2461,2361,24041,9001,240
2025-07-081,2211,2381,2211,23660,3001,236
2025-07-071,2261,2291,2191,22149,1001,221
2025-07-041,2451,2501,2251,22538,6001,225
2025-07-031,2401,2501,2341,24064,0001,240
2025-07-021,2331,2411,2231,23654,3001,236
2025-07-011,2541,2641,2291,23771,8001,237
2025-06-301,2461,2511,2421,24254,4001,242
2025-06-271,2481,2481,2391,24251,4001,242
2025-06-261,2331,2431,2331,24273,1001,242
2025-06-251,2291,2331,2231,22880,3001,228
2025-06-241,2151,2191,2091,21742,3001,217
2025-06-231,1971,2091,1961,20553,8001,205
2025-06-201,2021,2081,1971,19789,7001,197
2025-06-191,2111,2161,2001,20371,7001,203
2025-06-181,2191,2251,2121,21788,0001,217
2025-06-171,2121,2221,2111,22241,8001,222
2025-06-161,2141,2231,2101,21041,1001,210
2025-06-131,1981,2071,1891,207103,0001,207
2025-06-121,2161,2231,2021,20268,5001,202
2025-06-111,2161,2181,2111,21763,2001,217
2025-06-101,2101,2191,2091,20956,6001,209
2025-06-091,2051,2131,2051,20945,6001,209
2025-06-061,1961,2071,1961,20251,0001,202
2025-06-051,2051,2141,1921,19642,9001,196
2025-06-041,1901,2141,1901,21051,0001,210
2025-06-031,1951,1991,1871,18774,5001,187
2025-06-021,1971,2051,1871,19588,2001,195
2025-05-301,1861,2071,1851,20764,1001,207
2025-05-291,1931,2041,1911,19561,5001,195
2025-05-281,1901,2021,1871,18751,5001,187
2025-05-271,1781,1891,1781,18440,0001,184
2025-05-261,1751,1841,1751,17671,7001,176
2025-05-231,1701,1941,1701,175114,5001,175
2025-05-221,1671,1821,1601,16987,4001,169
2025-05-211,1601,1811,1601,18072,1001,180
2025-05-201,1661,1741,1601,16053,0001,160
2025-05-191,1641,1791,1561,16688,6001,166
2025-05-161,1701,1771,1521,172112,4001,172
2025-05-151,2151,2151,1721,178239,3001,178
2025-05-141,2401,2471,2271,244105,8001,244
2025-05-131,2221,2421,2211,23162,2001,231
2025-05-121,2241,2371,2151,231116,3001,231
2025-05-091,2101,2431,1881,213214,8001,213
2025-05-081,2041,2131,1951,21263,9001,212
2025-05-071,1981,2201,1761,205148,6001,205
2025-05-021,1751,2001,1751,19858,0001,198
2025-05-011,1601,1741,1531,16660,1001,166
2025-04-301,1601,1671,1431,16172,6001,161
2025-04-281,1551,1641,1531,15747,7001,157
2025-04-251,1531,1561,1441,15445,7001,154
2025-04-241,1431,1521,1401,14644,3001,146
2025-04-231,1351,1451,1251,13339,2001,133
2025-04-221,1131,1231,1071,12059,7001,120
2025-04-211,1171,1201,1091,11351,4001,113
2025-04-181,1001,1291,1001,12364,0001,123
2025-04-171,1021,1061,0871,09892,4001,098
2025-04-161,1101,1161,1081,11049,2001,110
2025-04-151,1151,1181,1041,10438,7001,104
2025-04-141,0911,1181,0831,11396,9001,113
2025-04-111,0771,0841,0471,074106,9001,074
2025-04-101,1511,1511,1051,12899,8001,128
2025-04-091,0651,0731,0211,038286,4001,038
2025-04-081,0661,0981,0661,087115,6001,087
2025-04-071,0291,0651,0201,036233,4001,036
2025-04-041,1701,1821,1321,140183,3001,140
2025-04-031,2001,2031,1761,200263,9001,200
2025-04-021,2591,2591,2301,24366,0001,243
2025-04-011,2711,2731,2551,25558,2001,255
2025-03-311,2621,2651,2481,25890,5001,258
2025-03-281,2901,2951,2821,28376,4001,283
2025-03-271,3051,3141,3011,31269,3001,312
2025-03-261,3051,3111,2961,31162,9001,311
2025-03-251,2991,3111,2931,30758,9001,307
2025-03-241,3091,3111,2941,29651,2001,296
2025-03-211,2991,3091,2981,30769,8001,307
2025-03-191,2821,3031,2811,30282,0001,302
2025-03-181,2841,3011,2811,28381,1001,283
2025-03-171,2851,2891,2751,28462,8001,284
2025-03-141,2661,2841,2641,28161,5001,281
2025-03-131,2631,2771,2621,27059,1001,270
2025-03-121,2531,2631,2461,262126,5001,262
2025-03-111,2491,2631,2441,263117,8001,263
2025-03-101,2671,2731,2531,25371,4001,253
2025-03-071,2661,2721,2521,26781,2001,267
2025-03-061,2531,2811,2531,27554,3001,275
2025-03-051,2551,2741,2501,250111,6001,250
2025-03-041,2591,2681,2461,25897,8001,258
2025-03-031,2621,2731,2471,265175,3001,265
2025-02-281,2251,2571,2251,245937,0001,245
2025-02-271,2351,2491,2181,226272,6001,226
2025-02-261,2491,2511,2291,240107,7001,240
2025-02-251,2501,2651,2481,260146,4001,260
2025-02-211,2461,2851,2461,276243,5001,276
2025-02-201,3301,3301,3061,30668,2001,306
2025-02-191,3601,3631,3311,33166,0001,331
2025-02-181,3651,3651,3541,36127,8001,361
2025-02-171,3551,3691,3491,35467,7001,354
2025-02-141,3861,3911,3431,350269,2001,350
2025-02-131,4881,4931,4761,49223,5001,492
2025-02-121,4721,4801,4591,47516,6001,475
2025-02-101,4601,4641,4531,45413,1001,454
2025-02-071,4651,4721,4531,45621,6001,456
2025-02-061,4701,4791,4661,4716,3001,471
2025-02-051,4651,4761,4631,46717,9001,467
2025-02-041,4611,4781,4551,46526,4001,465
2025-02-031,4501,4561,4361,44438,3001,444
2025-01-311,4851,4851,4631,47320,9001,473
2025-01-301,4761,4831,4721,48323,5001,483
2025-01-291,4871,4971,4741,47917,1001,479
2025-01-281,4781,4911,4711,48715,8001,487
2025-01-271,4881,4891,4711,47823,8001,478
2025-01-241,4601,4741,4571,46911,3001,469
2025-01-231,4741,4751,4501,45626,4001,456
2025-01-221,4511,4821,4511,48232,2001,482
2025-01-211,4531,4551,4351,44517,1001,445
2025-01-201,4461,4551,4441,44813,7001,448
2025-01-171,4471,4591,4381,44728,8001,447
2025-01-161,4351,4451,4301,43722,3001,437
2025-01-151,4321,4611,4271,43328,8001,433
2025-01-141,4281,4421,4151,43633,7001,436
2025-01-101,4261,4391,4261,43011,2001,430
2025-01-091,4321,4451,4261,43633,5001,436
2025-01-081,4401,4451,4311,43125,6001,431
2025-01-071,4601,4601,4331,44632,0001,446
2025-01-061,4651,4741,4491,44936,2001,449

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