- 東証PRM
OTC（---）
レンゴー(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,184（2025年12月12日）
- 年初来安値
- 673（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 1,160 | 1,184 | 1,152.5 | 1,178 | 1,379,600 | 1,178 |
| 2025/12/11 | 1,140.5 | 1,154.5 | 1,134 | 1,146 | 937,800 | 1,146 |
| 2025/12/10 | 1,130 | 1,142 | 1,124.5 | 1,125.5 | 667,000 | 1,125.5 |
| 2025/12/9 | 1,130.5 | 1,133 | 1,119.5 | 1,122.5 | 486,100 | 1,122.5 |
| 2025/12/8 | 1,106.5 | 1,130 | 1,104.5 | 1,127 | 617,100 | 1,127 |
| 2025/12/5 | 1,106 | 1,112 | 1,094.5 | 1,105.5 | 713,900 | 1,105.5 |
| 2025/12/4 | 1,104.5 | 1,116 | 1,098.5 | 1,116 | 789,500 | 1,116 |
| 2025/12/3 | 1,129.5 | 1,129.5 | 1,110.5 | 1,114.5 | 707,000 | 1,114.5 |
| 2025/12/2 | 1,114 | 1,128 | 1,103.5 | 1,109.5 | 816,900 | 1,109.5 |
| 2025/12/1 | 1,108 | 1,122.5 | 1,105.5 | 1,116 | 1,032,100 | 1,116 |
| 2025/11/28 | 1,111 | 1,121.5 | 1,104 | 1,116 | 945,400 | 1,116 |
| 2025/11/27 | 1,100 | 1,105 | 1,092.5 | 1,101 | 871,300 | 1,101 |
| 2025/11/26 | 1,080 | 1,098.5 | 1,074 | 1,095.5 | 1,301,100 | 1,095.5 |
| 2025/11/25 | 1,081 | 1,092.5 | 1,068 | 1,081 | 2,228,400 | 1,081 |
| 2025/11/21 | 985 | 1,030 | 983.6 | 1,025 | 1,615,900 | 1,025 |
| 2025/11/20 | 988.4 | 1,000 | 984 | 992.9 | 682,500 | 992.9 |
| 2025/11/19 | 999.5 | 1,004.5 | 983.5 | 984 | 914,200 | 984 |
| 2025/11/18 | 998.4 | 1,004.5 | 993.7 | 1,003 | 1,087,800 | 1,003 |
| 2025/11/17 | 997.7 | 1,004 | 990.9 | 994.8 | 603,300 | 994.8 |
| 2025/11/14 | 1,010 | 1,011.5 | 1,002.5 | 1,002.5 | 575,200 | 1,002.5 |
1〜20/243件
