6272 レオン自動機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,5001,5001,4531,46267,4001,462
2021-10-151,4611,4971,4611,49158,5001,491
2021-10-141,4591,4591,4321,45029,6001,450
2021-10-131,4491,4641,4461,45421,9001,454
2021-10-121,4741,4771,4331,45324,3001,453
2021-10-111,4571,4941,4561,48314,8001,483
2021-10-081,4551,4791,4321,47151,3001,471
2021-10-071,4251,4461,4141,41520,8001,415
2021-10-061,4401,4731,4211,43331,1001,433
2021-10-051,4581,4691,4181,43937,3001,439
2021-10-041,4691,4981,4591,47523,2001,475
2021-10-011,5011,5081,4661,46937,2001,469
2021-09-301,5131,5411,5051,51228,0001,512
2021-09-291,5211,5311,5021,51847,3001,518
2021-09-281,5521,5671,5151,56538,4001,565
2021-09-271,5871,5871,5411,54123,8001,541
2021-09-241,5511,5891,5491,58431,6001,584
2021-09-221,5651,5651,5301,53125,1001,531
2021-09-211,5731,5761,5401,56940,8001,569
2021-09-171,5991,5991,5751,58939,0001,589
2021-09-161,5921,6001,5651,60036,6001,600
2021-09-151,5751,5881,5601,58524,5001,585
2021-09-141,5881,5981,5611,59843,9001,598
2021-09-131,5521,5981,5381,59879,0001,598
2021-09-101,5101,5491,5101,54952,7001,549
2021-09-091,5291,5291,5031,52727,4001,527
2021-09-081,5311,5341,5001,52634,3001,526
2021-09-071,5401,5521,5191,53160,2001,531
2021-09-061,5371,5451,5161,54051,8001,540
2021-09-031,4691,5131,4691,51333,7001,513
2021-09-021,4931,4931,4561,46925,2001,469
2021-09-011,4881,5011,4671,49333,4001,493
2021-08-311,4711,4961,4701,48820,3001,488
2021-08-301,4551,4801,4551,47119,1001,471
2021-08-271,4651,4651,4341,44415,6001,444
2021-08-261,4731,4761,4641,47517,7001,475
2021-08-251,5001,5001,4661,47320,0001,473
2021-08-241,4841,4951,4771,49321,1001,493
2021-08-231,4431,4771,4301,47418,9001,474
2021-08-201,4511,4541,4151,42029,3001,420
2021-08-191,4761,4761,4441,44724,5001,447
2021-08-181,4631,4901,4451,49029,0001,490
2021-08-171,5221,5301,4631,47049,8001,470
2021-08-161,4951,5271,4771,52237,9001,522
2021-08-131,4991,5161,4871,51530,9001,515
2021-08-121,4991,4991,4731,49523,0001,495
2021-08-111,4411,4931,4301,49038,4001,490
2021-08-101,4581,4641,4161,43140,2001,431
2021-08-061,4851,4851,4581,46623,4001,466
2021-08-051,4561,4781,4531,4788,3001,478
2021-08-041,4811,4811,4631,46311,7001,463
2021-08-031,4861,4891,4771,48112,0001,481
2021-08-021,4521,4961,4451,49625,3001,496
2021-07-301,4621,4621,4381,43828,0001,438
2021-07-291,4391,4641,4291,46415,2001,464
2021-07-281,4671,4711,4201,42915,2001,429
2021-07-271,4841,4981,4681,49235,9001,492
2021-07-261,4801,4841,4681,48038,8001,480
2021-07-211,4391,4711,4291,45045,6001,450
2021-07-201,3931,4091,3871,39632,6001,396
2021-07-191,4051,4171,4001,40428,6001,404
2021-07-161,4061,4311,4061,41917,3001,419
2021-07-151,4171,4191,3991,40333,8001,403
2021-07-141,4121,4331,4111,41219,4001,412
2021-07-131,3951,4341,3881,43339,5001,433
2021-07-121,3521,3911,3501,38734,7001,387
2021-07-091,3301,3391,3071,33556,6001,335
2021-07-081,3841,3861,3541,35437,2001,354
2021-07-071,4001,4001,3761,38453,0001,384
2021-07-061,4381,4391,4091,41222,3001,412
2021-07-051,4331,4691,4301,44624,5001,446
2021-07-021,4471,4501,4351,44320,6001,443
2021-07-011,4491,4571,4381,44020,7001,440
2021-06-301,4571,4831,4421,44239,0001,442
2021-06-291,4651,4671,4391,45648,1001,456
2021-06-281,4341,4931,4311,48969,4001,489
2021-06-251,4241,4411,4221,43231,4001,432
2021-06-241,4401,4401,4031,41753,8001,417
2021-06-231,4631,4791,4411,44264,2001,442
2021-06-221,4201,4541,4101,44865,5001,448
2021-06-211,4201,4201,3751,39555,9001,395
2021-06-181,4381,4631,4211,43560,6001,435
2021-06-171,4011,4391,3911,43436,5001,434
2021-06-161,4261,4261,3851,40153,8001,401
2021-06-151,4341,4391,4121,42468,0001,424
2021-06-141,4641,4751,4171,43496,1001,434
2021-06-111,5201,5251,4601,465147,6001,465
2021-06-101,4881,5401,4771,522170,3001,522
2021-06-091,4401,4901,4301,488149,8001,488
2021-06-081,3651,4391,3611,421215,4001,421
2021-06-071,3341,3611,3341,34978,7001,349
2021-06-041,2921,3161,2901,30741,2001,307
2021-06-031,3021,3051,2891,29226,0001,292
2021-06-021,3051,3051,2871,30227,2001,302
2021-06-011,2761,3061,2761,29829,1001,298
2021-05-311,3071,3111,2701,27339,2001,273
2021-05-281,3281,3351,3051,32035,1001,320
2021-05-271,3011,3391,3011,32236,2001,322
2021-05-261,3201,3301,3031,30833,3001,308
2021-05-251,3721,3721,3241,32942,9001,329
2021-05-241,3481,3741,3481,37126,1001,371
2021-05-211,3801,3801,3421,34939,7001,349
2021-05-201,3351,3801,3351,36257,5001,362
2021-05-191,3041,3601,3001,32896,2001,328
2021-05-181,2581,3451,2411,341139,5001,341
2021-05-171,2811,2841,2531,25839,9001,258
2021-05-141,2401,2921,2401,28398,3001,283
2021-05-131,2241,2531,2121,22677,2001,226
2021-05-121,1821,2631,1821,21973,2001,219
2021-05-111,2201,2201,1851,18533,8001,185
2021-05-101,2041,2441,2041,23253,9001,232
2021-05-071,1821,1961,1741,17421,4001,174
2021-05-061,1701,1881,1581,18157,4001,181
2021-04-301,1801,1891,1561,15631,0001,156
2021-04-281,1731,1881,1661,18232,2001,182
2021-04-271,1881,1971,1651,18825,9001,188
2021-04-261,1861,1951,1751,18324,4001,183
2021-04-231,1981,2081,1921,19219,7001,192
2021-04-221,1911,2141,1831,21232,3001,212
2021-04-211,1731,1781,1501,17244,1001,172
2021-04-201,1991,2051,1851,18839,6001,188
2021-04-191,2281,2281,2111,22438,0001,224
2021-04-161,1961,2271,1891,22144,2001,221
2021-04-151,1931,2021,1871,19621,4001,196
2021-04-141,2031,2111,1931,20326,7001,203
2021-04-131,2101,2231,2061,20818,9001,208
2021-04-121,2121,2151,2011,21014,3001,210
2021-04-091,2061,2221,1961,21129,6001,211
2021-04-081,2281,2441,1941,20162,6001,201
2021-04-071,2241,2411,2241,23625,7001,236
2021-04-061,2351,2541,2161,23265,8001,232
2021-04-051,2281,2641,2191,24749,7001,247
2021-04-021,2351,2401,2101,21423,3001,214
2021-04-011,1941,2371,1931,23589,0001,235
2021-03-311,1981,2021,1731,17462,6001,174
2021-03-301,2381,2431,2141,22469,0001,224
2021-03-291,2191,2451,2121,24574,6001,245
2021-03-261,2331,2331,1981,20745,5001,207
2021-03-251,2171,2341,1981,21045,7001,210
2021-03-241,2431,2621,2061,206163,4001,206
2021-03-231,2681,2761,2521,25987,2001,259
2021-03-221,2361,2731,2311,26893,9001,268
2021-03-191,2191,2701,2171,264139,4001,264
2021-03-181,1951,2141,1941,20964,6001,209
2021-03-171,1781,1971,1731,19552,6001,195
2021-03-161,1601,1751,1541,17553,7001,175
2021-03-151,1491,1621,1431,15434,5001,154
2021-03-121,1611,1621,1361,14953,8001,149
2021-03-111,1441,1641,1421,16263,5001,162
2021-03-101,1321,1541,1281,143108,1001,143
2021-03-091,1171,1261,1071,11775,2001,117
2021-03-081,1131,1191,0851,09541,9001,095
2021-03-051,1041,1041,0711,10246,9001,102
2021-03-041,1001,1121,0851,10436,9001,104
2021-03-031,1031,1091,0931,10885,0001,108
2021-03-021,1331,1331,0971,11254,0001,112
2021-03-011,1001,1171,0981,11743,5001,117
2021-02-261,1131,1131,0911,09167,9001,091
2021-02-251,1401,1401,1131,12140,1001,121
2021-02-241,1341,1341,1081,11066,4001,110
2021-02-221,1471,1501,1291,13541,6001,135
2021-02-191,1461,1481,1251,13776,9001,137
2021-02-181,1541,1671,1411,14994,1001,149
2021-02-171,1491,1561,1421,15242,8001,152
2021-02-161,1691,1691,1461,15271,2001,152
2021-02-151,1501,1811,1471,16671,0001,166
2021-02-121,2261,2351,2021,20644,8001,206
2021-02-101,2391,2391,2211,22647,3001,226
2021-02-091,2501,2521,2221,24645,1001,246
2021-02-081,2181,2381,2081,23863,7001,238
2021-02-051,1831,2111,1831,20260,2001,202
2021-02-041,1901,1951,1711,17555,8001,175
2021-02-031,1901,1961,1761,19357,2001,193
2021-02-021,1541,1621,1441,16037,4001,160
2021-02-011,1351,1611,1351,15129,7001,151
2021-01-291,1651,1651,1411,15256,4001,152
2021-01-281,1401,1751,1321,16564,8001,165
2021-01-271,1641,1681,1551,16135,9001,161
2021-01-261,1671,1741,1491,16039,0001,160
2021-01-251,1661,1781,1531,17662,6001,176
2021-01-221,1921,1921,1601,16059,7001,160
2021-01-211,1991,2301,1981,211114,7001,211
2021-01-201,1851,1851,1551,16940,5001,169
2021-01-191,2001,2021,1751,18550,2001,185
2021-01-181,2011,2131,1891,19433,7001,194
2021-01-151,2741,2741,2181,21940,5001,219
2021-01-141,2511,2851,2401,27464,6001,274
2021-01-131,2501,2601,2321,25235,3001,252
2021-01-121,2281,2601,2201,25747,3001,257
2021-01-081,2111,2381,2111,23843,6001,238
2021-01-071,2061,2251,1961,22163,6001,221
2021-01-061,2171,2321,2011,20943,9001,209
2021-01-051,2281,2471,2081,23842,5001,238
2021-01-041,2511,2511,1951,20952,7001,209

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