！決算発表予定日 2024/05/10
3941東証P貸借
業種 パルプ・紙
レンゴー 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,208.5 (24/03/12) | 825.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,208.5 (24/03/12) | 932.2 (24/01/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,182.5 | 1,182.5 | 1,165.5 | 1,174.0 | -3.5 | -0.3 | 483,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,197.5 | 1,201.0 | 1,179.0 | 1,179.0 | +9.5 | +0.8 | 993,700 |
| 3/15 | 1,158.5 | 1,181.5 | 1,151.0 | 1,169.5 | +2.0 | +0.2 | 1,088,700 |
| 3/14 | 1,164.5 | 1,173.0 | 1,149.5 | 1,167.5 | -11.5 | -1.0 | 1,192,100 |
| 3/13 | 1,160.0 | 1,183.0 | 1,139.0 | 1,179.0 | -9.5 | -0.8 | 1,325,500 |
| 3/12 | 1,190.0 | 1,208.5 | 1,176.0 | 1,188.5 | +18.0 | +1.5 | 2,095,800 |
| 3/11 | 1,173.0 | 1,202.5 | 1,154.5 | 1,170.5 | +24.0 | +2.1 | 2,395,100 |
| 3/8 | 1,151.5 | 1,174.5 | 1,138.5 | 1,146.5 | -7.0 | -0.6 | 1,574,400 |
| 3/7 | 1,147.0 | 1,171.5 | 1,145.0 | 1,153.5 | +25.5 | +2.3 | 2,481,300 |
| 3/6 | 1,101.0 | 1,134.5 | 1,096.5 | 1,128.0 | +40.0 | +3.7 | 2,948,800 |
| 3/5 | 1,054.0 | 1,090.0 | 1,045.0 | 1,088.0 | +32.5 | +3.1 | 2,882,200 |
| 3/4 | 1,038.5 | 1,077.0 | 1,024.5 | 1,055.5 | +58.5 | +5.9 | 3,475,200 |
| 3/1 | 999.5 | 1,002.5 | 991.4 | 997.0 | -1.9 | -0.2 | 839,300 |
| 2/29 | 1,008.5 | 1,010.5 | 993.6 | 998.9 | -8.1 | -0.8 | 1,173,300 |
| 2/28 | 1,003.0 | 1,012.5 | 1,000.0 | 1,007.0 | +8.0 | +0.8 | 781,500 |
| 2/27 | 1,005.0 | 1,007.5 | 995.6 | 999.0 | -12.5 | -1.2 | 805,600 |
| 2/26 | 1,020.0 | 1,024.0 | 1,006.5 | 1,011.5 | -2.5 | -0.3 | 781,800 |
| 2/22 | 1,023.0 | 1,025.0 | 1,008.5 | 1,014.0 | +2.5 | +0.3 | 1,112,500 |
| 2/21 | 1,024.0 | 1,025.5 | 1,002.0 | 1,011.5 | +5.5 | +0.6 | 1,078,800 |
| 2/20 | 1,044.0 | 1,049.0 | 1,004.0 | 1,006.0 | -9.5 | -0.9 | 1,989,900 |
| 2/19 | 985.0 | 1,016.5 | 985.0 | 1,015.5 | +35.1 | +3.6 | 810,000 |
| 2/16 | 988.3 | 989.0 | 974.7 | 980.4 | -3.5 | -0.4 | 1,283,200 |
| 2/15 | 989.2 | 994.5 | 975.3 | 983.9 | -16.6 | -1.7 | 820,100 |
| 2/14 | 998.1 | 1,004.0 | 988.2 | 1,000.5 | +2.4 | +0.2 | 881,900 |
| 2/13 | 1,008.5 | 1,008.5 | 985.8 | 998.1 | -1.8 | -0.2 | 1,248,500 |
| 2/9 | 1,008.0 | 1,019.0 | 997.8 | 999.9 | -18.6 | -1.8 | 781,100 |
| 2/8 | 1,037.0 | 1,037.5 | 1,013.0 | 1,018.5 | -11.5 | -1.1 | 1,069,700 |
| 2/7 | 1,025.0 | 1,037.5 | 987.2 | 1,030.0 | +7.0 | +0.7 | 1,998,000 |
| 2/6 | 970.1 | 1,043.5 | 960.0 | 1,023.0 | +55.2 | +5.7 | 5,202,700 |
| 2/5 | 949.5 | 968.2 | 948.1 | 967.8 | +17.8 | +1.9 | 1,394,700 |
| 2/2 | 948.0 | 953.1 | 940.3 | 950.0 | 0 | 0.0 | 977,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて