1. HOME >
  2. 株価時系列 >
  3. 6272 >
  4. 2020年

6272 レオン自動機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3101,3101,2581,26174,9001,261
2020-12-291,2701,3251,2701,321133,5001,321
2020-12-281,2451,2701,2291,25082,8001,250
2020-12-251,2361,2491,2261,23989,6001,239
2020-12-241,2341,2571,2191,23653,9001,236
2020-12-231,2201,2351,2061,22742,4001,227
2020-12-221,2051,2311,1921,20967,1001,209
2020-12-211,2671,2671,1971,20571,8001,205
2020-12-181,2291,2811,2221,279162,9001,279
2020-12-171,2001,2271,1841,221139,4001,221
2020-12-161,1481,2291,1411,202154,9001,202
2020-12-151,1331,1511,1211,13331,9001,133
2020-12-141,1151,1501,1151,13349,0001,133
2020-12-111,1171,1241,1021,11633,3001,116
2020-12-101,1401,1431,1171,11743,3001,117
2020-12-091,1501,1541,1431,14740,4001,147
2020-12-081,1551,1601,1351,13927,9001,139
2020-12-071,1501,1621,1361,16056,0001,160
2020-12-041,1611,1611,1301,14582,2001,145
2020-12-031,1461,2031,1411,182100,3001,182
2020-12-021,1801,1951,1301,141101,5001,141
2020-12-011,1101,1781,0861,170170,1001,170
2020-11-301,1541,1621,0681,107453,3001,107
2020-11-271,1481,1651,1391,15390,8001,153
2020-11-261,1531,1611,1301,13853,2001,138
2020-11-251,1751,1901,1401,146110,9001,146
2020-11-241,1581,1881,1501,16798,6001,167
2020-11-201,1411,1831,1271,18157,0001,181
2020-11-191,1791,1791,1361,15775,2001,157
2020-11-181,1781,1961,1501,18558,2001,185
2020-11-171,1851,1961,1631,18965,8001,189
2020-11-161,1801,1891,1231,185112,6001,185
2020-11-131,2001,2101,1611,174123,7001,174
2020-11-121,1871,2451,1871,227128,6001,227
2020-11-111,2001,2551,1811,215473,8001,215
2020-11-101,0641,0721,0521,06848,4001,068
2020-11-091,0401,0531,0241,04960,2001,049
2020-11-061,0121,0401,0101,04048,6001,040
2020-11-051,0411,0411,0031,00885,4001,008
2020-11-041,0461,0461,0281,03544,2001,035
2020-11-021,0241,0341,0141,03034,6001,030
2020-10-301,0121,0129931,01058,6001,010
2020-10-291,0301,0301,0041,01256,0001,012
2020-10-281,0321,0321,0151,02541,0001,025
2020-10-271,0271,0581,0181,05837,4001,058
2020-10-261,0421,0651,0271,03543,1001,035
2020-10-231,0161,0521,0131,05033,1001,050
2020-10-221,0361,0361,0131,01935,8001,019
2020-10-211,0291,0571,0291,03927,2001,039
2020-10-201,0351,0511,0241,02948,0001,029
2020-10-191,0291,0501,0281,04249,8001,042
2020-10-161,0591,0591,0291,03022,7001,030
2020-10-151,0691,0691,0481,05937,3001,059
2020-10-141,0801,0821,0641,07118,1001,071
2020-10-131,0901,0951,0791,08421,1001,084
2020-10-121,0961,1041,0851,08627,0001,086
2020-10-091,1261,1261,0901,09642,2001,096
2020-10-081,1151,1291,1101,12724,9001,127
2020-10-071,1061,1281,0981,12123,3001,121
2020-10-061,1131,1221,1001,11328,0001,113
2020-10-051,1031,1241,0991,10831,1001,108
2020-10-021,1141,1401,0891,08938,8001,089
2020-09-301,1591,1591,1291,13256,4001,132
2020-09-291,1561,1681,1481,16050,2001,160
2020-09-281,1361,1621,1201,16084,1001,160
2020-09-251,1151,1301,1121,13048,0001,130
2020-09-241,1091,1231,0961,10452,0001,104
2020-09-231,1061,1091,0921,09943,7001,099
2020-09-181,1211,1331,1091,13064,6001,130
2020-09-171,0801,1091,0781,10955,6001,109
2020-09-161,0861,0891,0711,08354,5001,083
2020-09-151,1221,1221,0811,08748,3001,087
2020-09-141,0991,1251,0891,12155,5001,121
2020-09-111,1081,1081,0901,09459,7001,094
2020-09-101,1181,1331,1071,10864,7001,108
2020-09-091,1221,1221,1071,11937,5001,119
2020-09-081,0831,1311,0831,12458,6001,124
2020-09-071,0601,0831,0531,08357,7001,083
2020-09-041,0671,0701,0511,06448,7001,064
2020-09-031,1071,1111,0801,08753,2001,087
2020-09-021,1141,1171,1001,10433,7001,104
2020-09-011,0931,1181,0881,11623,7001,116
2020-08-311,1211,1211,0921,10044,0001,100
2020-08-281,1091,1291,0901,10442,9001,104
2020-08-271,1251,1251,1091,11717,9001,117
2020-08-261,1081,1261,0961,11927,7001,119
2020-08-251,1001,1261,0951,12047,8001,120
2020-08-241,0801,0911,0711,08729,1001,087
2020-08-211,0821,1001,0801,09531,0001,095
2020-08-201,1031,1101,0801,08070,6001,080
2020-08-191,1421,1601,1181,13334,9001,133
2020-08-181,0751,1271,0751,12373,6001,123
2020-08-171,1151,1201,0671,072107,1001,072
2020-08-141,1691,1791,1251,12666,1001,126
2020-08-131,0931,1641,0921,155106,4001,155
2020-08-121,0431,0871,0291,081140,1001,081
2020-08-111,0291,0381,0041,028219,4001,028
2020-08-071,1021,1201,0151,028264,4001,028
2020-08-061,2211,2211,2071,21119,2001,211
2020-08-051,2131,2351,1911,22928,9001,229
2020-08-041,2401,2511,2181,23129,1001,231
2020-08-031,2151,2431,2051,24314,5001,243
2020-07-311,2881,2881,2031,20340,4001,203
2020-07-301,3101,3101,2781,28422,5001,284
2020-07-291,3191,3191,2791,31034,0001,310
2020-07-281,3271,3271,3071,31916,8001,319
2020-07-271,3111,3241,2981,32437,6001,324
2020-07-221,3241,3331,3111,31138,5001,311
2020-07-211,2901,3201,2691,32038,0001,320
2020-07-201,2761,2861,2541,28416,6001,284
2020-07-171,2591,2701,2481,26328,2001,263
2020-07-161,2601,2771,2501,25934,3001,259
2020-07-151,2501,2721,2351,27256,7001,272
2020-07-141,2411,2551,2231,25356,1001,253
2020-07-131,2081,2411,2081,24138,3001,241
2020-07-101,2491,2491,2051,20542,0001,205
2020-07-091,2421,2491,2291,23420,9001,234
2020-07-081,2661,2801,2431,24320,2001,243
2020-07-071,2771,2771,2511,27321,5001,273
2020-07-061,2171,2751,2171,26360,7001,263
2020-07-031,2001,2091,1861,20922,2001,209
2020-07-021,2161,2271,1911,19349,7001,193
2020-07-011,2351,2351,2001,21235,0001,212
2020-06-301,2521,2751,2331,23557,2001,235
2020-06-291,2591,2591,2431,24621,6001,246
2020-06-261,2731,3161,2561,27158,7001,271
2020-06-251,2991,2991,2711,27241,1001,272
2020-06-241,3281,3281,3071,31926,9001,319
2020-06-231,2931,3311,2931,31635,0001,316
2020-06-221,2881,3001,2801,29120,6001,291
2020-06-191,3251,3251,2991,29944,4001,299
2020-06-181,3081,3101,2851,30821,8001,308
2020-06-171,3101,3161,2921,30722,4001,307
2020-06-161,2701,3101,2601,31045,3001,310
2020-06-151,2791,2841,2401,24031,0001,240
2020-06-121,2791,2861,2571,27959,9001,279
2020-06-111,3701,3741,3181,32238,3001,322
2020-06-101,3811,3891,3701,38435,3001,384
2020-06-091,3891,4141,3601,38888,3001,388
2020-06-081,3501,3761,3491,37539,3001,375
2020-06-051,3661,3661,3361,34344,5001,343
2020-06-041,3511,3651,3351,35993,1001,359
2020-06-031,3441,3551,3241,33657,2001,336
2020-06-021,3361,3411,3291,34037,5001,340
2020-06-011,3441,3571,3281,33657,7001,336
2020-05-291,3271,3271,3011,30647,4001,306
2020-05-281,3401,3401,3001,33274,9001,332
2020-05-271,3361,3391,3181,33649,4001,336
2020-05-261,3281,3391,3091,33342,6001,333
2020-05-251,3001,3071,2821,30730,5001,307
2020-05-221,3031,3031,2761,28423,7001,284
2020-05-211,2981,3151,2961,30830,7001,308
2020-05-201,2891,2911,2651,28733,7001,287
2020-05-191,2681,2821,2411,27954,2001,279
2020-05-181,2421,2451,2231,23833,4001,238
2020-05-151,3001,3101,2211,23379,5001,233
2020-05-141,2951,3501,2831,305123,0001,305
2020-05-131,2961,3121,2681,30683,1001,306
2020-05-121,3331,3331,2841,30182,3001,301
2020-05-111,3061,3491,2981,322103,9001,322
2020-05-081,2481,2761,2481,27674,2001,276
2020-05-071,2251,2421,2221,22783,6001,227
2020-05-011,2201,2331,2141,22591,8001,225
2020-04-301,1951,2331,1951,225124,9001,225
2020-04-281,1651,1811,1501,18053,3001,180
2020-04-271,1861,1861,1561,16654,8001,166
2020-04-241,1791,1791,1521,16648,7001,166
2020-04-231,1701,1791,1521,17979,4001,179
2020-04-221,1401,1661,1321,16672,7001,166
2020-04-211,1801,1801,1441,16251,0001,162
2020-04-201,1951,2001,1681,191143,2001,191
2020-04-171,1931,2101,1761,19538,1001,195
2020-04-161,1501,1931,1451,19263,4001,192
2020-04-151,1841,1841,1401,14963,9001,149
2020-04-141,1721,1921,1711,18943,8001,189
2020-04-131,1811,1871,1571,17053,5001,170
2020-04-101,1841,2101,1611,20347,0001,203
2020-04-091,1971,2001,1611,18648,2001,186
2020-04-081,1411,1971,1401,19771,2001,197
2020-04-071,2101,2121,1461,17185,9001,171
2020-04-061,1091,1861,1091,18183,0001,181
2020-04-031,1351,1531,1071,116119,3001,116
2020-04-021,1511,1671,1071,12789,5001,127
2020-04-011,1551,1981,1451,159150,8001,159
2020-03-311,2251,2361,1721,19393,9001,193
2020-03-301,1661,2191,1571,213128,3001,213
2020-03-271,2041,2301,1711,230143,5001,230
2020-03-261,1171,1461,0901,145119,2001,145
2020-03-251,1581,1611,1171,161119,7001,161
2020-03-241,1261,1401,0481,098131,5001,098
2020-03-231,0601,1171,0381,112263,7001,112
2020-03-191,0231,0501,0091,050118,3001,050
2020-03-181,0041,039987988122,200988
2020-03-17890998877992149,000992
2020-03-1696496591891979,700919
2020-03-13901941885919168,100919
2020-03-121,0201,030974984142,500984
2020-03-111,0711,0911,0531,053140,7001,053
2020-03-101,0531,1001,0231,085164,0001,085
2020-03-091,0901,1041,0631,083158,3001,083
2020-03-061,1601,1651,1251,127170,0001,127
2020-03-051,1971,2041,1771,200258,9001,200
2020-03-041,1411,1811,1411,16774,8001,167
2020-03-031,2091,2221,1641,167189,6001,167
2020-03-021,1351,2051,1351,189155,3001,189
2020-02-281,2001,2061,1531,160134,9001,160
2020-02-271,2421,2461,2131,224109,2001,224
2020-02-261,2341,2561,2181,251171,5001,251
2020-02-251,2451,2781,2361,252113,9001,252
2020-02-211,3381,3531,3171,31856,8001,318
2020-02-201,3801,3871,3371,340115,3001,340
2020-02-191,3791,3861,3561,36790,3001,367
2020-02-181,3901,4071,3761,387226,2001,387
2020-02-171,3951,4091,3901,398182,6001,398
2020-02-141,4101,4211,3991,415152,2001,415
2020-02-131,4091,4261,3971,418144,8001,418
2020-02-121,4371,4521,4011,411255,1001,411
2020-02-101,4621,4691,4331,447270,5001,447
2020-02-071,4961,4971,4671,47247,7001,472
2020-02-061,4911,5141,4901,503121,2001,503
2020-02-051,4401,4601,4341,451123,9001,451
2020-02-041,4151,4281,4021,428121,0001,428
2020-02-031,4111,4311,4041,417198,7001,417
2020-01-311,5001,5101,4821,49695,5001,496
2020-01-301,5301,5351,4801,489247,5001,489
2020-01-291,5221,5331,5221,52871,3001,528
2020-01-281,5201,5311,5141,522129,5001,522
2020-01-271,5331,5421,5301,532105,0001,532
2020-01-241,5501,5631,5501,55471,3001,554
2020-01-231,5521,5601,5411,55768,7001,557
2020-01-221,5401,5711,5381,55273,0001,552
2020-01-211,5721,5731,5431,54952,1001,549
2020-01-201,5651,5761,5651,57053,0001,570
2020-01-171,5381,5601,5341,55867,1001,558
2020-01-161,5551,5551,5321,53971,6001,539
2020-01-151,5651,5661,5401,553102,1001,553
2020-01-141,6481,6831,5641,583203,8001,583
2020-01-101,5381,5381,5151,52872,7001,528
2020-01-091,5251,5381,5191,52089,5001,520
2020-01-081,5081,5161,4921,500171,8001,500
2020-01-071,5071,5431,5071,537183,7001,537
2020-01-061,5301,5331,5031,51990,9001,519

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