1,260円
レンゴーの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/28 | 1,157.5 | 1,170.0 | 1,151.0 | 1,152.5 | 1,152.5 | 550,900 |
2024/03/27 | 1,176.0 | 1,198.0 | 1,175.0 | 1,187.5 | 1,187.5 | 902,900 |
2024/03/26 | 1,179.0 | 1,180.0 | 1,163.0 | 1,169.5 | 1,169.5 | 775,000 |
2024/03/25 | 1,191.0 | 1,191.0 | 1,159.0 | 1,167.5 | 1,167.5 | 1,432,800 |
2024/03/22 | 1,197.0 | 1,205.5 | 1,188.5 | 1,197.5 | 1,197.5 | 909,400 |
2024/03/21 | 1,183.0 | 1,198.0 | 1,170.0 | 1,197.5 | 1,197.5 | 1,152,400 |
2024/03/19 | 1,174.0 | 1,191.0 | 1,170.5 | 1,180.0 | 1,180.0 | 996,300 |
2024/03/18 | 1,197.5 | 1,201.0 | 1,179.0 | 1,179.0 | 1,179.0 | 993,700 |
2024/03/15 | 1,158.5 | 1,181.5 | 1,151.0 | 1,169.5 | 1,169.5 | 1,088,700 |
2024/03/14 | 1,164.5 | 1,173.0 | 1,149.5 | 1,167.5 | 1,167.5 | 1,192,100 |
2024/03/13 | 1,160.0 | 1,183.0 | 1,139.0 | 1,179.0 | 1,179.0 | 1,325,500 |
2024/03/12 | 1,190.0 | 1,208.5 | 1,176.0 | 1,188.5 | 1,188.5 | 2,095,800 |
2024/03/11 | 1,173.0 | 1,202.5 | 1,154.5 | 1,170.5 | 1,170.5 | 2,395,100 |
2024/03/08 | 1,151.5 | 1,174.5 | 1,138.5 | 1,146.5 | 1,146.5 | 1,574,400 |
2024/03/07 | 1,147.0 | 1,171.5 | 1,145.0 | 1,153.5 | 1,153.5 | 2,481,300 |
2024/03/06 | 1,101.0 | 1,134.5 | 1,096.5 | 1,128.0 | 1,128.0 | 2,948,800 |
2024/03/05 | 1,054.0 | 1,090.0 | 1,045.0 | 1,088.0 | 1,088.0 | 2,882,200 |
2024/03/04 | 1,038.5 | 1,077.0 | 1,024.5 | 1,055.5 | 1,055.5 | 3,475,200 |
2024/03/01 | 999.5 | 1,002.5 | 991.4 | 997.0 | 997.0 | 839,300 |
2024/02/29 | 1,008.5 | 1,010.5 | 993.6 | 998.9 | 998.9 | 1,173,300 |
レンゴーの取引履歴を振り返りませんか?
レンゴーの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。