レノバ(9519)の株価時系列情報
レノバ(9519)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,466 | 1,510 | 1,456 | 1,474 | 1,457,000 |
| 2024/04/25 | 1,540 | 1,580 | 1,472 | 1,487 | 2,414,800 |
| 2024/04/24 | 1,527 | 1,580 | 1,507 | 1,545 | 3,977,400 |
| 2024/04/23 | 1,410 | 1,521 | 1,403 | 1,520 | 5,089,700 |
| 2024/04/22 | 1,360 | 1,400 | 1,353 | 1,380 | 1,345,400 |
| 2024/04/19 | 1,356 | 1,360 | 1,301 | 1,332 | 1,575,000 |
| 2024/04/18 | 1,322 | 1,370 | 1,313 | 1,365 | 1,006,200 |
| 2024/04/17 | 1,337 | 1,345 | 1,280 | 1,319 | 1,192,700 |
| 2024/04/16 | 1,321 | 1,358 | 1,316 | 1,340 | 1,098,100 |
| 2024/04/15 | 1,389 | 1,392 | 1,335 | 1,351 | 1,571,900 |
| 2024/04/12 | 1,355 | 1,412 | 1,337 | 1,402 | 2,076,400 |
| 2024/04/11 | 1,283 | 1,353 | 1,281 | 1,344 | 1,158,600 |
| 2024/04/10 | 1,310 | 1,314 | 1,273 | 1,295 | 876,600 |
| 2024/04/09 | 1,243 | 1,311 | 1,239 | 1,298 | 1,120,400 |
| 2024/04/08 | 1,227 | 1,283 | 1,223 | 1,257 | 1,169,500 |
| 2024/04/05 | 1,255 | 1,275 | 1,223 | 1,226 | 1,470,500 |
| 2024/04/04 | 1,240 | 1,287 | 1,234 | 1,274 | 1,428,500 |
| 2024/04/03 | 1,320 | 1,346 | 1,240 | 1,248 | 3,347,000 |
| 2024/04/02 | 1,358 | 1,449 | 1,303 | 1,345 | 9,338,900 |
| 2024/04/01 | 1,269 | 1,269 | 1,234 | 1,238 | 459,700 |
| 2024/03/29 | 1,240 | 1,259 | 1,221 | 1,242 | 569,800 |
| 2024/03/28 | 1,250 | 1,286 | 1,232 | 1,237 | 559,300 |
| 2024/03/27 | 1,237 | 1,254 | 1,228 | 1,232 | 455,800 |
| 2024/03/26 | 1,260 | 1,268 | 1,237 | 1,237 | 402,700 |
| 2024/03/25 | 1,299 | 1,300 | 1,256 | 1,263 | 814,300 |
| 2024/03/22 | 1,236 | 1,287 | 1,211 | 1,281 | 1,068,500 |
| 2024/03/21 | 1,268 | 1,269 | 1,226 | 1,236 | 812,400 |
| 2024/03/19 | 1,185 | 1,260 | 1,185 | 1,255 | 1,192,600 |
| 2024/03/18 | 1,209 | 1,212 | 1,168 | 1,191 | 580,000 |
| 2024/03/15 | 1,104 | 1,209 | 1,101 | 1,190 | 2,314,800 |
| 2024/03/14 | 1,125 | 1,138 | 1,111 | 1,115 | 610,200 |
| 2024/03/13 | 1,173 | 1,181 | 1,126 | 1,134 | 787,800 |
| 2024/03/12 | 1,120 | 1,194 | 1,120 | 1,189 | 895,000 |
| 2024/03/11 | 1,147 | 1,148 | 1,118 | 1,130 | 548,700 |
| 2024/03/08 | 1,106 | 1,187 | 1,106 | 1,154 | 1,025,900 |
| 2024/03/07 | 1,130 | 1,136 | 1,107 | 1,110 | 452,200 |
| 2024/03/06 | 1,113 | 1,147 | 1,103 | 1,130 | 982,600 |
| 2024/03/05 | 1,107 | 1,112 | 1,088 | 1,101 | 413,700 |
| 2024/03/04 | 1,101 | 1,119 | 1,092 | 1,115 | 730,700 |
| 2024/03/01 | 1,119 | 1,125 | 1,100 | 1,103 | 764,300 |
| 2024/02/29 | 1,165 | 1,167 | 1,113 | 1,119 | 1,612,800 |
| 2024/02/28 | 1,166 | 1,193 | 1,159 | 1,184 | 552,000 |
| 2024/02/27 | 1,182 | 1,187 | 1,167 | 1,168 | 562,800 |
| 2024/02/26 | 1,193 | 1,211 | 1,179 | 1,183 | 660,600 |
| 2024/02/22 | 1,193 | 1,202 | 1,178 | 1,193 | 654,200 |
| 2024/02/21 | 1,225 | 1,232 | 1,194 | 1,203 | 652,200 |
| 2024/02/20 | 1,232 | 1,249 | 1,217 | 1,237 | 648,500 |
| 2024/02/19 | 1,216 | 1,243 | 1,207 | 1,241 | 642,300 |
| 2024/02/16 | 1,216 | 1,226 | 1,195 | 1,221 | 862,200 |
| 2024/02/15 | 1,217 | 1,231 | 1,180 | 1,190 | 740,100 |
| 2024/02/14 | 1,246 | 1,250 | 1,194 | 1,200 | 1,570,000 |
| 2024/02/13 | 1,181 | 1,275 | 1,179 | 1,256 | 2,508,400 |
| 2024/02/09 | 1,192 | 1,205 | 1,144 | 1,152 | 1,283,700 |
| 2024/02/08 | 1,163 | 1,217 | 1,152 | 1,204 | 1,773,000 |
| 2024/02/07 | 1,254 | 1,259 | 1,223 | 1,223 | 1,165,900 |
| 2024/02/06 | 1,261 | 1,261 | 1,226 | 1,248 | 690,300 |
| 2024/02/05 | 1,245 | 1,266 | 1,236 | 1,260 | 698,000 |
| 2024/02/02 | 1,231 | 1,273 | 1,226 | 1,251 | 930,100 |
| 2024/02/01 | 1,262 | 1,265 | 1,219 | 1,221 | 943,600 |
| 2024/01/31 | 1,237 | 1,276 | 1,223 | 1,276 | 1,126,100 |
| 2024/01/30 | 1,215 | 1,236 | 1,204 | 1,228 | 718,000 |
| 2024/01/29 | 1,203 | 1,234 | 1,188 | 1,215 | 655,400 |
| 2024/01/26 | 1,181 | 1,208 | 1,180 | 1,192 | 579,000 |
| 2024/01/25 | 1,193 | 1,205 | 1,175 | 1,192 | 688,800 |
| 2024/01/24 | 1,221 | 1,245 | 1,209 | 1,210 | 748,400 |
| 2024/01/23 | 1,238 | 1,247 | 1,196 | 1,227 | 1,245,000 |
| 2024/01/22 | 1,133 | 1,224 | 1,123 | 1,223 | 1,536,400 |
| 2024/01/19 | 1,146 | 1,159 | 1,119 | 1,125 | 1,276,700 |
| 2024/01/18 | 1,177 | 1,192 | 1,141 | 1,141 | 1,161,500 |
| 2024/01/17 | 1,232 | 1,242 | 1,200 | 1,200 | 953,000 |
| 2024/01/16 | 1,237 | 1,260 | 1,226 | 1,243 | 963,300 |
| 2024/01/15 | 1,264 | 1,282 | 1,222 | 1,227 | 1,311,200 |
| 2024/01/12 | 1,222 | 1,248 | 1,191 | 1,248 | 1,792,800 |
| 2024/01/11 | 1,203 | 1,233 | 1,192 | 1,216 | 933,000 |
| 2024/01/10 | 1,201 | 1,211 | 1,186 | 1,191 | 908,900 |
| 2024/01/09 | 1,160 | 1,206 | 1,133 | 1,204 | 1,150,500 |
| 2024/01/05 | 1,210 | 1,216 | 1,191 | 1,200 | 1,031,700 |
| 2024/01/04 | 1,188 | 1,221 | 1,156 | 1,216 | 1,753,600 |
| 2023/12/29 | 1,149 | 1,216 | 1,127 | 1,189 | 3,297,900 |
| 2023/12/28 | 1,080 | 1,139 | 1,064 | 1,133 | 1,491,100 |
| 2023/12/27 | 1,009 | 1,076 | 1,009 | 1,072 | 1,521,500 |
| 2023/12/26 | 1,010 | 1,036 | 1,008 | 1,015 | 964,500 |
| 2023/12/25 | 1,045 | 1,053 | 1,018 | 1,020 | 987,300 |
| 2023/12/22 | 1,060 | 1,078 | 1,033 | 1,040 | 1,185,200 |
| 2023/12/21 | 1,066 | 1,076 | 1,050 | 1,068 | 1,108,900 |
| 2023/12/20 | 1,124 | 1,126 | 1,079 | 1,079 | 929,200 |
| 2023/12/19 | 1,094 | 1,116 | 1,088 | 1,115 | 847,300 |
| 2023/12/18 | 1,105 | 1,132 | 1,092 | 1,102 | 1,183,900 |
| 2023/12/15 | 1,071 | 1,124 | 1,060 | 1,110 | 1,418,900 |
| 2023/12/14 | 1,083 | 1,137 | 1,055 | 1,056 | 1,442,400 |
| 2023/12/13 | 1,071 | 1,078 | 1,037 | 1,053 | 1,356,700 |
| 2023/12/12 | 1,070 | 1,092 | 1,069 | 1,085 | 768,300 |
| 2023/12/11 | 1,070 | 1,074 | 1,046 | 1,059 | 861,000 |
| 2023/12/08 | 1,081 | 1,086 | 1,066 | 1,077 | 690,700 |
| 2023/12/07 | 1,120 | 1,127 | 1,075 | 1,092 | 923,500 |
| 2023/12/06 | 1,072 | 1,117 | 1,071 | 1,115 | 1,010,100 |
| 2023/12/05 | 1,095 | 1,116 | 1,080 | 1,081 | 966,800 |
| 2023/12/04 | 1,073 | 1,097 | 1,063 | 1,083 | 1,002,100 |
| 2023/12/01 | 1,063 | 1,066 | 1,038 | 1,060 | 906,800 |
| 2023/11/30 | 1,056 | 1,058 | 1,029 | 1,055 | 777,700 |
| 2023/11/29 | 1,055 | 1,070 | 1,027 | 1,032 | 1,515,000 |
| 2023/11/28 | 1,085 | 1,085 | 1,058 | 1,058 | 662,300 |
| 2023/11/27 | 1,092 | 1,117 | 1,066 | 1,084 | 795,500 |
| 2023/11/24 | 1,096 | 1,110 | 1,091 | 1,091 | 467,800 |
| 2023/11/22 | 1,118 | 1,121 | 1,089 | 1,098 | 735,300 |
| 2023/11/21 | 1,156 | 1,157 | 1,126 | 1,130 | 747,900 |
| 2023/11/20 | 1,143 | 1,147 | 1,110 | 1,134 | 949,300 |
| 2023/11/17 | 1,135 | 1,156 | 1,111 | 1,136 | 1,012,100 |
| 2023/11/16 | 1,115 | 1,159 | 1,098 | 1,146 | 1,761,200 |
| 2023/11/15 | 1,040 | 1,120 | 1,026 | 1,105 | 2,337,700 |
| 2023/11/14 | 1,044 | 1,058 | 1,010 | 1,010 | 1,330,300 |
| 2023/11/13 | 1,065 | 1,074 | 1,049 | 1,059 | 1,089,800 |
| 2023/11/10 | 1,080 | 1,083 | 1,048 | 1,068 | 1,260,000 |
| 2023/11/09 | 1,090 | 1,102 | 1,061 | 1,096 | 1,195,900 |
| 2023/11/08 | 1,216 | 1,248 | 1,108 | 1,110 | 2,774,600 |
| 2023/11/07 | 1,142 | 1,156 | 1,126 | 1,126 | 785,100 |
| 2023/11/06 | 1,134 | 1,177 | 1,122 | 1,159 | 1,276,700 |
| 2023/11/02 | 1,095 | 1,108 | 1,084 | 1,105 | 631,200 |
| 2023/11/01 | 1,097 | 1,099 | 1,069 | 1,087 | 688,000 |
| 2023/10/31 | 1,074 | 1,088 | 1,057 | 1,079 | 665,000 |
| 2023/10/30 | 1,075 | 1,085 | 1,066 | 1,075 | 671,800 |
| 2023/10/27 | 1,076 | 1,089 | 1,054 | 1,087 | 751,700 |
| 2023/10/26 | 1,034 | 1,050 | 1,031 | 1,046 | 722,400 |
| 2023/10/25 | 1,074 | 1,075 | 1,036 | 1,038 | 727,800 |
| 2023/10/24 | 1,052 | 1,073 | 1,023 | 1,071 | 852,900 |
| 2023/10/23 | 1,079 | 1,099 | 1,040 | 1,047 | 1,249,800 |
| 2023/10/20 | 1,081 | 1,101 | 1,069 | 1,082 | 1,272,300 |
| 2023/10/19 | 1,109 | 1,130 | 1,098 | 1,111 | 790,500 |
| 2023/10/18 | 1,076 | 1,113 | 1,064 | 1,109 | 857,000 |
| 2023/10/17 | 1,053 | 1,076 | 1,045 | 1,066 | 698,200 |
| 2023/10/16 | 1,038 | 1,048 | 1,028 | 1,036 | 887,100 |
| 2023/10/13 | 1,071 | 1,074 | 1,037 | 1,050 | 834,200 |
| 2023/10/12 | 1,085 | 1,093 | 1,055 | 1,087 | 555,000 |
| 2023/10/11 | 1,098 | 1,104 | 1,072 | 1,078 | 768,800 |
| 2023/10/10 | 1,072 | 1,100 | 1,071 | 1,097 | 672,100 |
| 2023/10/06 | 1,051 | 1,065 | 1,026 | 1,061 | 781,700 |
| 2023/10/05 | 1,083 | 1,093 | 1,038 | 1,046 | 841,800 |
| 2023/10/04 | 1,025 | 1,073 | 1,023 | 1,067 | 1,827,900 |
| 2023/10/03 | 1,076 | 1,083 | 1,034 | 1,037 | 1,857,100 |
| 2023/10/02 | 1,149 | 1,161 | 1,114 | 1,116 | 1,188,400 |
| 2023/09/29 | 1,180 | 1,185 | 1,127 | 1,132 | 855,000 |
| 2023/09/28 | 1,135 | 1,191 | 1,130 | 1,177 | 1,352,100 |
| 2023/09/27 | 1,158 | 1,158 | 1,122 | 1,152 | 1,434,000 |
| 2023/09/26 | 1,136 | 1,177 | 1,134 | 1,168 | 978,800 |
| 2023/09/25 | 1,154 | 1,154 | 1,127 | 1,146 | 1,149,300 |
| 2023/09/22 | 1,150 | 1,164 | 1,138 | 1,155 | 1,048,300 |
| 2023/09/21 | 1,194 | 1,203 | 1,169 | 1,174 | 1,247,100 |
| 2023/09/20 | 1,235 | 1,252 | 1,208 | 1,208 | 1,235,100 |
| 2023/09/19 | 1,283 | 1,287 | 1,232 | 1,254 | 1,490,100 |
| 2023/09/15 | 1,295 | 1,309 | 1,269 | 1,297 | 1,924,200 |
| 2023/09/14 | 1,298 | 1,303 | 1,276 | 1,286 | 1,075,100 |
| 2023/09/13 | 1,318 | 1,325 | 1,300 | 1,305 | 871,000 |
| 2023/09/12 | 1,335 | 1,346 | 1,313 | 1,326 | 949,600 |
| 2023/09/11 | 1,303 | 1,358 | 1,301 | 1,346 | 1,866,600 |
| 2023/09/08 | 1,353 | 1,385 | 1,298 | 1,299 | 2,566,700 |
| 2023/09/07 | 1,417 | 1,417 | 1,365 | 1,376 | 1,396,500 |
| 2023/09/06 | 1,451 | 1,451 | 1,423 | 1,440 | 594,400 |
| 2023/09/05 | 1,420 | 1,457 | 1,399 | 1,457 | 918,500 |
| 2023/09/04 | 1,375 | 1,414 | 1,365 | 1,414 | 788,200 |
| 2023/09/01 | 1,375 | 1,395 | 1,371 | 1,389 | 561,100 |
| 2023/08/31 | 1,400 | 1,406 | 1,377 | 1,381 | 876,800 |
| 2023/08/30 | 1,418 | 1,422 | 1,396 | 1,415 | 636,300 |
| 2023/08/29 | 1,395 | 1,420 | 1,390 | 1,407 | 497,400 |
| 2023/08/28 | 1,414 | 1,416 | 1,376 | 1,392 | 715,500 |
| 2023/08/25 | 1,345 | 1,413 | 1,341 | 1,402 | 1,006,100 |
| 2023/08/24 | 1,385 | 1,385 | 1,353 | 1,354 | 466,700 |
| 2023/08/23 | 1,342 | 1,367 | 1,323 | 1,367 | 900,500 |
| 2023/08/22 | 1,366 | 1,366 | 1,341 | 1,357 | 690,400 |
| 2023/08/21 | 1,359 | 1,378 | 1,337 | 1,367 | 1,128,300 |
| 2023/08/18 | 1,339 | 1,368 | 1,323 | 1,354 | 759,300 |
| 2023/08/17 | 1,343 | 1,352 | 1,312 | 1,349 | 1,076,500 |
| 2023/08/16 | 1,392 | 1,397 | 1,366 | 1,372 | 845,500 |
| 2023/08/15 | 1,396 | 1,448 | 1,394 | 1,418 | 800,000 |
| 2023/08/14 | 1,472 | 1,474 | 1,395 | 1,397 | 1,196,400 |
| 2023/08/10 | 1,485 | 1,534 | 1,485 | 1,494 | 1,676,300 |
| 2023/08/09 | 1,425 | 1,497 | 1,408 | 1,455 | 1,556,200 |
| 2023/08/08 | 1,342 | 1,463 | 1,336 | 1,427 | 2,456,700 |
| 2023/08/07 | 1,355 | 1,413 | 1,343 | 1,402 | 1,406,800 |
| 2023/08/04 | 1,372 | 1,393 | 1,356 | 1,376 | 1,290,500 |
| 2023/08/03 | 1,442 | 1,447 | 1,412 | 1,414 | 1,065,600 |
| 2023/08/02 | 1,517 | 1,518 | 1,467 | 1,468 | 970,100 |
| 2023/08/01 | 1,507 | 1,511 | 1,490 | 1,507 | 563,800 |
| 2023/07/31 | 1,476 | 1,508 | 1,472 | 1,502 | 1,094,800 |
| 2023/07/28 | 1,474 | 1,477 | 1,440 | 1,475 | 1,396,900 |
| 2023/07/27 | 1,496 | 1,506 | 1,481 | 1,503 | 673,100 |
| 2023/07/26 | 1,506 | 1,513 | 1,485 | 1,511 | 698,800 |
| 2023/07/25 | 1,510 | 1,526 | 1,501 | 1,517 | 551,800 |
| 2023/07/24 | 1,524 | 1,524 | 1,490 | 1,509 | 764,200 |
| 2023/07/21 | 1,508 | 1,517 | 1,485 | 1,506 | 684,300 |
| 2023/07/20 | 1,493 | 1,525 | 1,491 | 1,508 | 886,600 |
| 2023/07/19 | 1,448 | 1,489 | 1,436 | 1,489 | 1,096,300 |
| 2023/07/18 | 1,505 | 1,505 | 1,458 | 1,472 | 1,150,500 |
| 2023/07/14 | 1,526 | 1,553 | 1,507 | 1,508 | 792,800 |
| 2023/07/13 | 1,523 | 1,526 | 1,498 | 1,511 | 697,300 |
| 2023/07/12 | 1,485 | 1,529 | 1,481 | 1,516 | 827,100 |
| 2023/07/11 | 1,508 | 1,515 | 1,478 | 1,488 | 890,600 |
| 2023/07/10 | 1,535 | 1,536 | 1,495 | 1,505 | 1,118,300 |
| 2023/07/07 | 1,488 | 1,558 | 1,481 | 1,536 | 1,330,100 |
| 2023/07/06 | 1,586 | 1,592 | 1,506 | 1,508 | 2,013,300 |
| 2023/07/05 | 1,600 | 1,614 | 1,585 | 1,602 | 630,200 |