1,877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) |
|---|---|---|---|---|---|---|
| 2025/12/26 | 1,199.5 | 1,205.0 | 1,192.0 | 1,201.0 | 1,201.0 | 739,700 |
| 2025/12/25 | 1,178.0 | 1,203.5 | 1,174.0 | 1,199.5 | 1,199.5 | 900,700 |
| 2025/12/24 | 1,168.5 | 1,175.5 | 1,163.5 | 1,173.0 | 1,173.0 | 667,000 |
| 2025/12/23 | 1,174.5 | 1,181.0 | 1,169.0 | 1,171.5 | 1,171.5 | 735,200 |
| 2025/12/22 | 1,174.0 | 1,180.0 | 1,162.0 | 1,167.5 | 1,167.5 | 1,426,400 |
| 2025/12/19 | 1,167.0 | 1,177.0 | 1,151.5 | 1,175.5 | 1,175.5 | 1,435,500 |
| 2025/12/18 | 1,151.0 | 1,175.5 | 1,146.5 | 1,167.5 | 1,167.5 | 697,700 |
| 2025/12/17 | 1,162.5 | 1,166.5 | 1,148.0 | 1,155.0 | 1,155.0 | 836,500 |
| 2025/12/16 | 1,181.0 | 1,185.5 | 1,163.0 | 1,171.0 | 1,171.0 | 915,900 |
| 2025/12/15 | 1,182.0 | 1,188.0 | 1,168.0 | 1,182.5 | 1,182.5 | 968,000 |
| 2025/12/12 | 1,160.0 | 1,184.0 | 1,152.5 | 1,178.0 | 1,178.0 | 1,379,600 |
| 2025/12/11 | 1,140.5 | 1,154.5 | 1,134.0 | 1,146.0 | 1,146.0 | 937,800 |
| 2025/12/10 | 1,130.0 | 1,142.0 | 1,124.5 | 1,125.5 | 1,125.5 | 667,000 |
| 2025/12/09 | 1,130.5 | 1,133.0 | 1,119.5 | 1,122.5 | 1,122.5 | 486,100 |
| 2025/12/08 | 1,106.5 | 1,130.0 | 1,104.5 | 1,127.0 | 1,127.0 | 617,100 |
| 2025/12/05 | 1,106.0 | 1,112.0 | 1,094.5 | 1,105.5 | 1,105.5 | 713,900 |
| 2025/12/04 | 1,104.5 | 1,116.0 | 1,098.5 | 1,116.0 | 1,116.0 | 789,500 |
| 2025/12/03 | 1,129.5 | 1,129.5 | 1,110.5 | 1,114.5 | 1,114.5 | 707,000 |
| 2025/12/02 | 1,114.0 | 1,128.0 | 1,103.5 | 1,109.5 | 1,109.5 | 816,900 |
| 2025/12/01 | 1,108.0 | 1,122.5 | 1,105.5 | 1,116.0 | 1,116.0 | 1,032,100 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
