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
2024-05-231,5751,6131,5721,60242,8001,602
2024-05-221,5521,5941,5521,57565,2001,575
2024-05-211,5991,5991,5641,56740,1001,567
2024-05-201,5791,6041,5781,59269,7001,592
2024-05-171,6561,6561,5661,578133,0001,578
2024-05-161,6131,6631,6001,655129,2001,655
2024-05-151,6151,6531,5981,617193,9001,617
2024-05-141,5241,5241,4871,501118,3001,501
2024-05-131,5191,5261,5091,51148,7001,511
2024-05-101,5371,5431,5181,52434,0001,524
2024-05-091,5141,5371,5111,53240,8001,532
2024-05-081,5001,5211,5001,51333,1001,513
2024-05-071,4861,5101,4861,50427,1001,504
2024-05-021,4861,4961,4771,49030,3001,490
2024-05-011,5031,5031,4821,48631,8001,486
2024-04-301,4971,5061,4861,50344,6001,503
2024-04-261,4521,4751,4361,46751,1001,467
2024-04-251,4741,4741,4511,45443,8001,454
2024-04-241,4651,4891,4651,48542,7001,485
2024-04-231,4681,4771,4551,46243,9001,462
2024-04-221,4651,4691,4521,46336,2001,463
2024-04-191,5001,5001,4301,44569,0001,445
2024-04-181,5071,5231,4941,51451,9001,514
2024-04-171,5421,5421,5001,50737,1001,507
2024-04-161,5501,5501,5381,54446,0001,544
2024-04-151,5801,5801,5581,56437,4001,564
2024-04-121,5861,6021,5831,59466,1001,594
2024-04-111,5621,5821,5491,58251,7001,582
2024-04-101,5691,5811,5641,56651,8001,566
2024-04-091,5561,5711,5431,57174,2001,571
2024-04-081,5341,5611,5251,55589,7001,555
2024-04-051,5081,5321,5031,51731,7001,517
2024-04-041,5221,5331,5131,53183,9001,531
2024-04-031,5001,5271,4981,51946,6001,519
2024-04-021,5391,5391,5061,51044,9001,510
2024-04-011,5551,5671,5251,53183,1001,531
2024-03-291,5421,5671,5421,56348,1001,563
2024-03-281,5421,5641,5371,54639,7001,546
2024-03-271,5461,5781,5431,57076,4001,570
2024-03-261,5271,5481,5151,54333,8001,543
2024-03-251,5301,5371,5161,521104,1001,521
2024-03-221,5311,5611,5271,54167,6001,541
2024-03-211,5151,5321,5101,52485,5001,524
2024-03-191,4811,5001,4791,49425,1001,494
2024-03-181,5021,5021,4701,48146,8001,481
2024-03-151,4881,5111,4861,49884,5001,498
2024-03-141,4141,4891,4111,48380,5001,483
2024-03-131,4051,4101,3941,40665,5001,406
2024-03-121,3921,4081,3791,40866,2001,408
2024-03-111,3981,4111,3881,39965,1001,399
2024-03-081,3811,4261,3801,42178,4001,421
2024-03-071,4081,4121,3941,39470,3001,394
2024-03-061,3971,4191,3931,40858,5001,408
2024-03-051,4011,4151,3911,41176,1001,411
2024-03-041,4341,4341,4021,40294,9001,402
2024-03-011,4471,4481,4381,43950,8001,439
2024-02-291,4341,4501,4341,44157,3001,441
2024-02-281,4471,4571,4301,43980,3001,439
2024-02-271,4441,4521,4371,44349,5001,443
2024-02-261,4401,4631,4331,44184,8001,441
2024-02-221,4281,4421,4241,43941,8001,439
2024-02-211,4301,4301,4181,42251,2001,422
2024-02-201,4081,4391,4081,42884,8001,428
2024-02-191,4211,4211,3891,39884,3001,398
2024-02-161,3971,4271,3821,42580,8001,425
2024-02-151,3841,3971,3711,37769,2001,377
2024-02-141,3901,4011,3611,365167,3001,365
2024-02-131,3831,4221,3651,422271,8001,422
2024-02-091,5351,5461,5061,51396,5001,513
2024-02-081,5211,5381,5011,53582,3001,535
2024-02-071,5051,5201,4961,50173,2001,501
2024-02-061,5221,5271,5021,50452,7001,504
2024-02-051,5371,5451,5101,527130,5001,527
2024-02-021,5481,5491,5281,52937,8001,529
2024-02-011,5311,5461,5261,54339,8001,543
2024-01-311,5291,5521,5231,55247,7001,552
2024-01-301,5331,5521,5331,54043,8001,540
2024-01-291,5271,5561,5271,53837,7001,538
2024-01-261,5161,5431,5161,52454,2001,524
2024-01-251,5111,5351,5091,52736,7001,527
2024-01-241,5271,5531,5191,52141,0001,521
2024-01-231,5301,5411,5191,52046,5001,520
2024-01-221,5231,5251,5081,51423,0001,514
2024-01-191,5211,5231,5021,50844,1001,508
2024-01-181,4991,5261,4921,51880,3001,518
2024-01-171,5251,5411,4891,48953,9001,489
2024-01-161,5671,5671,5221,52234,0001,522
2024-01-151,5591,5821,5541,57551,3001,575
2024-01-121,5871,5871,5461,55941,6001,559
2024-01-111,5781,5971,5581,56895,2001,568
2024-01-101,5131,5631,5131,54872,6001,548
2024-01-091,5141,5431,5101,51261,9001,512
2024-01-051,5101,5221,5081,51250,5001,512
2024-01-041,4991,5131,4741,50448,1001,504

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