レンゴー
3941プライム/パルプ・紙/Rengo Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,344.0 | 1,367.0 | 1,335.5 | 1,346.5 | -8.0 | -0.59% | 1,164,500 |
| 2026-03-12 | 1,361.0 | 1,365.5 | 1,343.0 | 1,354.5 | -16.5 | -1.20% | 817,900 |
| 2026-03-11 | 1,361.5 | 1,384.0 | 1,361.0 | 1,371.0 | +19.5 | +1.44% | 1,012,100 |
| 2026-03-10 | 1,357.0 | 1,360.5 | 1,338.0 | 1,351.5 | +31.0 | +2.35% | 1,061,500 |
| 2026-03-09 | 1,321.0 | 1,347.0 | 1,294.5 | 1,320.5 | -89.5 | -6.35% | 1,446,900 |
| 2026-03-06 | 1,403.0 | 1,421.0 | 1,398.0 | 1,410.0 | -20.5 | -1.43% | 1,000,700 |
| 2026-03-05 | 1,468.5 | 1,480.5 | 1,429.0 | 1,430.5 | -8.0 | -0.56% | 1,356,700 |
| 2026-03-04 | 1,433.0 | 1,460.5 | 1,410.5 | 1,438.5 | -53.5 | -3.59% | 1,270,100 |
| 2026-03-03 | 1,533.5 | 1,549.5 | 1,486.5 | 1,492.0 | -62.0 | -3.99% | 928,900 |
| 2026-03-02 | 1,535.0 | 1,557.5 | 1,512.5 | 1,554.0 | -6.5 | -0.42% | 1,039,500 |
| 2026-02-27 | 1,520.0 | 1,565.0 | 1,512.5 | 1,560.5 | +32.5 | +2.13% | 1,078,800 |
| 2026-02-26 | 1,550.0 | 1,550.5 | 1,521.0 | 1,528.0 | -9.5 | -0.62% | 762,500 |
| 2026-02-25 | 1,528.5 | 1,537.5 | 1,503.0 | 1,537.5 | +8.5 | +0.56% | 854,700 |
| 2026-02-24 | 1,536.0 | 1,542.5 | 1,512.5 | 1,529.0 | +2.5 | +0.16% | 1,090,300 |
| 2026-02-20 | 1,516.0 | 1,526.5 | 1,503.0 | 1,526.5 | +8.0 | +0.53% | 1,133,200 |
| 2026-02-19 | 1,499.5 | 1,518.5 | 1,479.5 | 1,518.5 | +16.5 | +1.10% | 781,600 |
| 2026-02-18 | 1,477.0 | 1,510.0 | 1,475.0 | 1,502.0 | +32.0 | +2.18% | 1,083,800 |
| 2026-02-17 | 1,460.0 | 1,483.0 | 1,450.5 | 1,470.0 | +6.5 | +0.44% | 788,500 |
| 2026-02-16 | 1,495.0 | 1,495.0 | 1,457.0 | 1,463.5 | -26.5 | -1.78% | 1,187,100 |
| 2026-02-13 | 1,518.0 | 1,518.0 | 1,473.5 | 1,490.0 | -28.5 | -1.88% | 1,228,000 |
| 2026-02-12 | 1,497.0 | 1,520.0 | 1,487.5 | 1,518.5 | +38.5 | +2.60% | 1,890,900 |
| 2026-02-10 | 1,473.0 | 1,489.5 | 1,456.5 | 1,480.0 | +25.5 | +1.75% | 2,193,700 |
| 2026-02-09 | 1,441.5 | 1,459.5 | 1,429.5 | 1,454.5 | +34.5 | +2.43% | 1,690,300 |
| 2026-02-06 | 1,389.5 | 1,425.5 | 1,373.5 | 1,420.0 | +40.5 | +2.94% | 2,101,600 |
| 2026-02-05 | 1,407.5 | 1,415.0 | 1,361.0 | 1,379.5 | -8.0 | -0.58% | 1,985,500 |
| 2026-02-04 | 1,396.5 | 1,422.0 | 1,333.5 | 1,387.5 | +21.0 | +1.54% | 2,673,700 |
| 2026-02-03 | 1,329.0 | 1,380.0 | 1,300.5 | 1,366.5 | +40.0 | +3.02% | 2,769,500 |
| 2026-02-02 | 1,320.0 | 1,340.5 | 1,319.0 | 1,326.5 | +3.5 | +0.26% | 2,159,700 |
| 2026-01-30 | 1,303.5 | 1,331.0 | 1,303.0 | 1,323.0 | +19.0 | +1.46% | 1,321,000 |
| 2026-01-29 | 1,287.5 | 1,308.0 | 1,285.0 | 1,304.0 | +12.0 | +0.93% | 1,448,500 |
| 2026-01-28 | 1,284.0 | 1,303.5 | 1,279.5 | 1,292.0 | +7.5 | +0.58% | 1,231,800 |
| 2026-01-27 | 1,273.0 | 1,286.0 | 1,265.5 | 1,284.5 | +5.0 | +0.39% | 887,100 |
| 2026-01-26 | 1,284.0 | 1,290.5 | 1,275.0 | 1,279.5 | -10.5 | -0.81% | 809,700 |
| 2026-01-23 | 1,279.0 | 1,298.5 | 1,278.0 | 1,290.0 | +11.5 | +0.90% | 816,000 |
| 2026-01-22 | 1,264.0 | 1,292.5 | 1,262.5 | 1,278.5 | +17.0 | +1.35% | 955,200 |
| 2026-01-21 | 1,267.0 | 1,277.5 | 1,258.0 | 1,261.5 | -8.5 | -0.67% | 798,800 |
| 2026-01-20 | 1,275.5 | 1,281.5 | 1,269.0 | 1,270.0 | -11.5 | -0.90% | 899,300 |
| 2026-01-19 | 1,263.0 | 1,290.5 | 1,259.5 | 1,281.5 | +25.5 | +2.03% | 1,038,500 |
| 2026-01-16 | 1,251.5 | 1,262.5 | 1,247.0 | 1,256.0 | +5.0 | +0.40% | 997,000 |
| 2026-01-15 | 1,236.0 | 1,257.0 | 1,234.5 | 1,251.0 | +15.0 | +1.21% | 1,119,500 |
| 2026-01-14 | 1,233.0 | 1,247.5 | 1,233.0 | 1,236.0 | +1.5 | +0.12% | 1,170,500 |
| 2026-01-13 | 1,243.0 | 1,244.5 | 1,221.5 | 1,234.5 | -5.0 | -0.40% | 1,539,800 |
| 2026-01-09 | 1,235.0 | 1,248.5 | 1,235.0 | 1,239.5 | +9.0 | +0.73% | 916,600 |
| 2026-01-08 | 1,237.5 | 1,249.0 | 1,227.0 | 1,230.5 | -9.0 | -0.73% | 874,800 |
| 2026-01-07 | 1,235.5 | 1,242.5 | 1,230.0 | 1,239.5 | -2.0 | -0.16% | 806,800 |
| 2026-01-06 | 1,237.0 | 1,249.5 | 1,236.0 | 1,241.5 | +16.5 | +1.35% | 843,500 |
| 2026-01-05 | 1,220.0 | 1,229.5 | 1,213.0 | 1,225.0 | +9.5 | +0.78% | 927,700 |
| 2025-12-30 | 1,217.0 | 1,228.0 | 1,215.5 | 1,215.5 | -0.5 | -0.04% | 765,900 |
| 2025-12-29 | 1,207.5 | 1,219.0 | 1,203.0 | 1,216.0 | +15.0 | +1.25% | 880,100 |
| 2025-12-26 | 1,199.5 | 1,205.0 | 1,192.0 | 1,201.0 | +1.5 | +0.13% | 739,700 |
| 2025-12-25 | 1,178.0 | 1,203.5 | 1,174.0 | 1,199.5 | +26.5 | +2.26% | 900,700 |
| 2025-12-24 | 1,168.5 | 1,175.5 | 1,163.5 | 1,173.0 | +1.5 | +0.13% | 667,000 |
| 2025-12-23 | 1,174.5 | 1,181.0 | 1,169.0 | 1,171.5 | +4.0 | +0.34% | 735,200 |
| 2025-12-22 | 1,174.0 | 1,180.0 | 1,162.0 | 1,167.5 | -8.0 | -0.68% | 1,426,400 |
| 2025-12-19 | 1,167.0 | 1,177.0 | 1,151.5 | 1,175.5 | +8.0 | +0.69% | 1,435,500 |
| 2025-12-18 | 1,151.0 | 1,175.5 | 1,146.5 | 1,167.5 | +12.5 | +1.08% | 697,700 |
| 2025-12-17 | 1,162.5 | 1,166.5 | 1,148.0 | 1,155.0 | -16.0 | -1.37% | 836,500 |
| 2025-12-16 | 1,181.0 | 1,185.5 | 1,163.0 | 1,171.0 | -11.5 | -0.97% | 915,900 |
| 2025-12-15 | 1,182.0 | 1,188.0 | 1,168.0 | 1,182.5 | +4.5 | +0.38% | 968,000 |
| 2025-12-12 | 1,160.0 | 1,184.0 | 1,152.5 | 1,178.0 | +32.0 | +2.79% | 1,379,600 |
| 2025-12-11 | 1,140.5 | 1,154.5 | 1,134.0 | 1,146.0 | +20.5 | +1.82% | 937,800 |
| 2025-12-10 | 1,130.0 | 1,142.0 | 1,124.5 | 1,125.5 | +3.0 | +0.27% | 667,000 |
| 2025-12-09 | 1,130.5 | 1,133.0 | 1,119.5 | 1,122.5 | -4.5 | -0.40% | 486,100 |
| 2025-12-08 | 1,106.5 | 1,130.0 | 1,104.5 | 1,127.0 | +21.5 | +1.94% | 617,100 |
| 2025-12-05 | 1,106.0 | 1,112.0 | 1,094.5 | 1,105.5 | -10.5 | -0.94% | 713,900 |
| 2025-12-04 | 1,104.5 | 1,116.0 | 1,098.5 | 1,116.0 | +1.5 | +0.13% | 789,500 |
| 2025-12-03 | 1,129.5 | 1,129.5 | 1,110.5 | 1,114.5 | +5.0 | +0.45% | 707,000 |
| 2025-12-02 | 1,114.0 | 1,128.0 | 1,103.5 | 1,109.5 | -6.5 | -0.58% | 816,900 |
| 2025-12-01 | 1,108.0 | 1,122.5 | 1,105.5 | 1,116.0 | 0.0 | 0.00% | 1,032,100 |
| 2025-11-28 | 1,111.0 | 1,121.5 | 1,104.0 | 1,116.0 | +15.0 | +1.36% | 945,400 |
| 2025-11-27 | 1,100.0 | 1,105.0 | 1,092.5 | 1,101.0 | +5.5 | +0.50% | 871,300 |
| 2025-11-26 | 1,080.0 | 1,098.5 | 1,074.0 | 1,095.5 | +14.5 | +1.34% | 1,301,100 |
| 2025-11-25 | 1,081.0 | 1,092.5 | 1,068.0 | 1,081.0 | +56.0 | +5.46% | 2,228,400 |
| 2025-11-21 | 985.0 | 1,030.0 | 983.6 | 1,025.0 | +32.1 | +3.23% | 1,615,900 |
| 2025-11-20 | 988.4 | 1,000.0 | 984.0 | 992.9 | +8.9 | +0.90% | 682,500 |
| 2025-11-19 | 999.5 | 1,004.5 | 983.5 | 984.0 | -19.0 | -1.89% | 914,200 |
| 2025-11-18 | 998.4 | 1,004.5 | 993.7 | 1,003.0 | +8.2 | +0.82% | 1,087,800 |
| 2025-11-17 | 997.7 | 1,004.0 | 990.9 | 994.8 | -7.7 | -0.77% | 603,300 |
| 2025-11-14 | 1,010.0 | 1,011.5 | 1,002.5 | 1,002.5 | -6.0 | -0.59% | 575,200 |
| 2025-11-13 | 1,011.5 | 1,016.5 | 1,003.0 | 1,008.5 | +4.0 | +0.40% | 595,100 |
| 2025-11-12 | 1,007.0 | 1,012.0 | 1,000.0 | 1,004.5 | -2.5 | -0.25% | 759,300 |
| 2025-11-11 | 996.4 | 1,007.5 | 988.2 | 1,007.0 | +10.0 | +1.00% | 1,099,300 |
| 2025-11-10 | 1,010.0 | 1,018.0 | 993.2 | 997.0 | +1.0 | +0.10% | 1,154,200 |
| 2025-11-07 | 979.7 | 996.0 | 970.2 | 996.0 | +8.0 | +0.81% | 2,421,900 |
| 2025-11-06 | 944.9 | 1,045.0 | 936.0 | 988.0 | +54.2 | +5.80% | 3,737,000 |
| 2025-11-05 | 929.0 | 938.8 | 918.1 | 933.8 | +4.8 | +0.52% | 1,486,400 |
| 2025-11-04 | 927.2 | 933.9 | 917.3 | 929.0 | -10.3 | -1.10% | 1,448,100 |
| 2025-10-31 | 935.3 | 939.3 | 933.7 | 939.3 | +2.2 | +0.23% | 1,215,100 |
| 2025-10-30 | 926.0 | 937.1 | 925.1 | 937.1 | +9.7 | +1.05% | 2,184,600 |
| 2025-10-29 | 942.2 | 944.4 | 927.4 | 927.4 | -14.6 | -1.55% | 789,300 |
| 2025-10-28 | 967.0 | 967.0 | 942.0 | 942.0 | -27.2 | -2.81% | 888,100 |
| 2025-10-27 | 954.7 | 969.2 | 954.5 | 969.2 | +18.5 | +1.95% | 786,100 |
| 2025-10-24 | 952.0 | 955.0 | 949.1 | 950.7 | +2.2 | +0.23% | 719,200 |
| 2025-10-23 | 940.0 | 951.1 | 938.0 | 948.5 | +15.2 | +1.63% | 755,800 |
| 2025-10-22 | 927.0 | 936.9 | 926.5 | 933.3 | +8.2 | +0.89% | 1,056,700 |
| 2025-10-21 | 929.6 | 932.9 | 921.1 | 925.1 | +2.4 | +0.26% | 869,600 |
| 2025-10-20 | 929.0 | 929.0 | 922.7 | 922.7 | +3.8 | +0.41% | 584,300 |
| 2025-10-17 | 914.0 | 921.4 | 913.9 | 918.9 | +3.4 | +0.37% | 501,600 |
| 2025-10-16 | 916.0 | 921.6 | 914.7 | 915.5 | -2.6 | -0.28% | 622,300 |
| 2025-10-15 | 908.0 | 918.9 | 908.0 | 918.1 | +17.3 | +1.92% | 742,400 |
| 2025-10-14 | 899.5 | 913.4 | 896.9 | 900.8 | -19.2 | -2.09% | 1,637,600 |
| 2025-10-10 | 932.9 | 934.0 | 920.0 | 920.0 | -20.4 | -2.17% | 1,470,800 |
| 2025-10-09 | 929.2 | 940.4 | 926.9 | 940.4 | +7.9 | +0.85% | 667,500 |
| 2025-10-08 | 943.0 | 949.4 | 932.5 | 932.5 | -9.4 | -1.00% | 822,000 |
| 2025-10-07 | 933.5 | 941.9 | 932.0 | 941.9 | +6.3 | +0.67% | 843,600 |
| 2025-10-06 | 946.2 | 949.0 | 933.7 | 935.6 | +1.4 | +0.15% | 910,800 |
| 2025-10-03 | 920.3 | 937.8 | 920.3 | 934.2 | +12.1 | +1.31% | 734,000 |
| 2025-10-02 | 920.6 | 926.2 | 913.7 | 922.1 | -2.6 | -0.28% | 699,500 |
| 2025-10-01 | 930.3 | 938.9 | 924.7 | 924.7 | -10.2 | -1.09% | 1,131,000 |
| 2025-09-30 | 940.5 | 941.5 | 929.3 | 934.9 | -6.6 | -0.70% | 885,900 |
| 2025-09-29 | 953.1 | 955.1 | 941.5 | 941.5 | -25.8 | -2.67% | 1,005,100 |
| 2025-09-26 | 949.1 | 967.3 | 948.3 | 967.3 | +14.2 | +1.49% | 1,214,800 |
| 2025-09-25 | 955.0 | 957.7 | 950.0 | 953.1 | +0.9 | +0.09% | 932,500 |
| 2025-09-24 | 953.9 | 958.9 | 950.5 | 952.2 | +0.8 | +0.08% | 1,341,600 |
| 2025-09-22 | 940.1 | 953.8 | 938.4 | 951.4 | +9.9 | +1.05% | 1,122,400 |
| 2025-09-19 | 950.0 | 958.1 | 941.5 | 941.5 | -16.2 | -1.69% | 5,587,900 |
| 2025-09-18 | 963.8 | 966.3 | 953.8 | 957.7 | -6.1 | -0.63% | 1,013,700 |
| 2025-09-17 | 973.8 | 974.8 | 962.3 | 963.8 | -11.0 | -1.13% | 676,700 |
| 2025-09-16 | 968.2 | 975.2 | 962.5 | 974.8 | +4.7 | +0.48% | 894,700 |
| 2025-09-12 | 969.3 | 979.0 | 967.2 | 970.1 | — | — | 1,063,100 |
直近120営業日分を表示