日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,200 1,201 1,167 1,182 277,900
2019/12/27 1,190 1,207 1,188 1,200 201,300
2019/12/26 1,203 1,206 1,176 1,187 265,600
2019/12/25 1,228 1,228 1,194 1,198 186,700
2019/12/24 1,197 1,225 1,196 1,220 260,300
2019/12/23 1,200 1,217 1,189 1,196 308,800
2019/12/20 1,225 1,235 1,198 1,203 605,100
2019/12/19 1,201 1,239 1,187 1,230 944,200
2019/12/18 1,196 1,211 1,181 1,193 672,200
2019/12/17 1,138 1,182 1,128 1,177 667,400
2019/12/16 1,107 1,137 1,103 1,120 527,600
2019/12/13 1,117 1,118 1,090 1,094 347,500
2019/12/12 1,092 1,117 1,074 1,109 877,500
2019/12/11 1,123 1,125 1,092 1,098 392,800
2019/12/10 1,106 1,136 1,101 1,126 542,700
2019/12/09 1,150 1,152 1,089 1,112 810,100
2019/12/06 1,176 1,176 1,152 1,155 336,000
2019/12/05 1,156 1,188 1,152 1,182 437,100
2019/12/04 1,161 1,167 1,145 1,149 263,400
2019/12/03 1,140 1,174 1,135 1,163 320,000
2019/12/02 1,147 1,166 1,143 1,160 224,600
2019/11/29 1,156 1,179 1,127 1,138 477,600
2019/11/28 1,154 1,168 1,116 1,163 935,300
2019/11/27 1,165 1,182 1,152 1,157 450,600
2019/11/26 1,189 1,190 1,165 1,165 428,500
2019/11/25 1,207 1,207 1,188 1,192 380,100
2019/11/22 1,201 1,210 1,174 1,197 537,100
2019/11/21 1,224 1,232 1,185 1,211 618,100
2019/11/20 1,210 1,248 1,203 1,231 818,300
2019/11/19 1,222 1,228 1,200 1,220 533,900
2019/11/18 1,223 1,238 1,198 1,226 813,700
2019/11/15 1,165 1,251 1,163 1,223 1,426,300
2019/11/14 1,198 1,200 1,162 1,173 731,700
2019/11/13 1,142 1,195 1,134 1,193 1,095,000
2019/11/12 1,100 1,153 1,098 1,147 835,000
2019/11/11 1,115 1,126 1,101 1,116 634,100
2019/11/08 1,127 1,135 1,104 1,119 663,800
2019/11/07 1,088 1,133 1,075 1,127 928,400
2019/11/06 1,055 1,114 1,055 1,092 1,602,600
2019/11/05 1,100 1,118 1,034 1,040 2,405,700
2019/11/01 961 982 957 968 308,800
2019/10/31 955 970 949 969 194,000
2019/10/30 961 976 936 949 345,000
2019/10/29 967 978 956 965 160,300
2019/10/28 950 968 945 965 165,600
2019/10/25 974 976 939 948 159,200
2019/10/24 986 987 954 956 172,700
2019/10/23 942 994 941 979 588,900
2019/10/21 934 941 927 940 185,200
2019/10/18 921 934 916 927 329,500
2019/10/17 947 947 907 909 483,700
2019/10/16 938 983 936 947 773,200
2019/10/15 926 947 921 931 336,300
2019/10/11 936 936 914 922 297,900
2019/10/10 960 968 941 943 240,300
2019/10/09 968 979 953 960 247,700
2019/10/08 968 978 956 972 326,800
2019/10/07 975 975 948 968 263,000
2019/10/04 960 965 945 961 439,200
2019/10/03 904 964 901 950 743,300
2019/10/02 890 940 879 926 608,800
2019/10/01 908 908 869 893 738,600
2019/09/30 935 956 908 914 409,100
2019/09/27 989 994 939 947 674,200
2019/09/26 955 987 941 987 908,700
2019/09/25 925 970 919 940 1,113,500
2019/09/24 900 940 896 915 515,400
2019/09/20 911 927 888 890 623,000
2019/09/19 903 913 890 897 336,000
2019/09/18 884 908 884 902 485,100
2019/09/17 870 910 870 886 623,300
2019/09/13 881 899 853 855 467,700
2019/09/12 857 906 857 871 840,500
2019/09/11 839 874 836 843 480,500
2019/09/10 840 858 835 839 264,400
2019/09/09 832 838 825 837 125,300
2019/09/06 844 850 825 831 186,100
2019/09/05 843 857 839 844 196,500
2019/09/04 824 844 817 836 179,400
2019/09/03 809 833 809 824 244,500
2019/09/02 810 816 805 807 137,900
2019/08/30 807 817 802 810 232,000
2019/08/29 806 817 800 807 219,000
2019/08/28 820 836 815 821 153,500
2019/08/27 816 830 810 820 165,700
2019/08/26 801 813 794 808 212,900
2019/08/23 818 827 806 816 224,700
2019/08/22 824 831 806 815 271,200
2019/08/21 835 835 813 821 235,900
2019/08/20 823 847 813 842 268,700
2019/08/19 817 825 793 824 543,200
2019/08/16 829 833 809 814 429,500
2019/08/15 824 838 817 834 321,900
2019/08/14 852 859 830 847 315,900
2019/08/13 863 868 835 848 320,600
2019/08/09 918 930 869 876 568,400
2019/08/08 877 915 876 912 969,100
2019/08/07 839 885 834 862 715,700
2019/08/06 860 880 825 840 1,140,000
2019/08/05 908 931 876 889 1,183,300
2019/08/02 856 911 852 908 1,474,700
2019/08/01 842 902 836 892 879,800
2019/07/31 815 877 812 851 899,200
2019/07/30 815 831 808 812 318,500
2019/07/29 812 824 805 824 219,200
2019/07/26 820 824 803 812 208,800
2019/07/25 804 827 801 816 280,100
2019/07/24 805 814 803 805 163,900
2019/07/23 795 807 787 802 148,700
2019/07/22 802 811 792 798 161,700
2019/07/19 778 814 776 803 308,600
2019/07/18 792 806 775 776 277,600
2019/07/17 790 800 782 792 191,400
2019/07/16 801 806 787 798 186,800
2019/07/12 816 819 793 803 283,100
2019/07/11 815 827 807 807 344,300
2019/07/10 810 825 796 816 487,200
2019/07/09 811 845 799 811 878,100
2019/07/08 782 817 777 811 719,300
2019/07/05 788 806 780 792 878,600
2019/07/04 762 791 755 781 1,031,600
2019/07/03 755 763 738 750 1,208,000
2019/07/02 785 789 755 762 821,000
2019/07/01 776 783 763 779 475,000
2019/06/28 780 790 772 780 460,200
2019/06/27 770 788 752 788 591,500
2019/06/26 785 787 766 776 494,200
2019/06/25 815 828 796 800 476,300
2019/06/24 800 822 791 814 559,400
2019/06/21 768 820 762 809 1,055,700
2019/06/20 791 800 762 768 1,167,000
2019/06/19 820 827 781 800 832,900
2019/06/18 814 817 795 812 745,300
2019/06/17 851 862 807 815 1,385,400
2019/06/14 886 897 850 862 1,301,900
2019/06/13 861 914 849 901 1,897,000
2019/06/12 933 973 933 947 433,500
2019/06/11 920 951 913 932 313,500
2019/06/10 934 939 909 924 304,600
2019/06/07 895 939 866 931 750,200
2019/06/06 887 919 877 888 453,400
2019/06/05 899 917 887 888 348,000
2019/06/04 866 896 860 884 254,700
2019/06/03 850 900 840 881 627,500
2019/05/31 868 878 857 862 207,400
2019/05/30 866 872 836 869 350,600
2019/05/29 892 900 865 878 243,300
2019/05/28 890 911 865 907 457,500
2019/05/27 890 899 878 889 131,000
2019/05/24 860 894 849 887 285,900
2019/05/23 859 885 856 873 238,600
2019/05/22 843 865 835 856 304,800
2019/05/21 837 848 822 828 297,700
2019/05/20 886 890 832 837 501,000
2019/05/17 903 911 883 888 236,100
2019/05/16 917 938 899 901 298,200
2019/05/15 904 939 900 918 337,700
2019/05/14 829 953 819 916 1,016,300
2019/05/13 913 921 791 853 1,874,200
2019/05/10 958 982 933 941 583,800
2019/05/09 1,000 1,010 927 936 846,800
2019/05/08 974 1,019 971 1,016 724,500
2019/05/07 963 991 951 989 538,900
2019/04/26 946 966 934 962 317,100
2019/04/25 965 970 933 961 905,800
2019/04/24 948 965 921 955 573,600
2019/04/23 922 956 919 952 428,600
2019/04/22 918 930 913 924 179,900
2019/04/19 925 937 916 921 243,500
2019/04/18 940 949 919 922 317,900
2019/04/17 936 948 924 940 252,700
2019/04/16 945 964 930 936 481,100
2019/04/15 920 951 915 945 590,900
2019/04/12 933 938 898 917 651,100
2019/04/11 970 982 921 927 821,200
2019/04/10 965 1,000 953 973 650,400
2019/04/09 1,071 1,071 961 973 1,633,000
2019/04/08 1,112 1,167 1,082 1,091 1,178,900
2019/04/05 1,064 1,139 1,043 1,116 2,590,500
2019/04/04 1,010 1,013 987 989 267,800
2019/04/03 966 1,000 966 998 263,500
2019/04/02 1,016 1,018 963 966 312,400
2019/04/01 1,005 1,029 999 1,006 569,900
2019/03/29 970 992 961 980 376,400
2019/03/28 972 980 937 953 372,600
2019/03/27 928 983 928 979 337,400
2019/03/26 930 951 921 938 507,700
2019/03/25 963 964 923 928 408,700
2019/03/22 987 1,009 980 993 480,800
2019/03/20 950 978 944 972 491,600
2019/03/19 961 970 950 960 303,600
2019/03/18 944 963 929 956 274,000
2019/03/15 940 949 924 945 363,700
2019/03/14 950 954 918 934 314,200
2019/03/13 971 984 923 930 629,500
2019/03/12 980 990 961 986 374,200
2019/03/11 956 979 940 956 402,900
2019/03/08 929 951 917 946 422,800
2019/03/07 964 964 927 939 503,500
2019/03/06 996 997 957 967 548,800
2019/03/05 1,011 1,025 985 1,003 618,800
2019/03/04 1,049 1,049 1,010 1,026 499,100
2019/03/01 1,055 1,073 1,027 1,046 405,000
2019/02/28 1,078 1,081 1,036 1,036 524,900
2019/02/27 1,107 1,107 1,070 1,091 403,900
2019/02/26 1,110 1,135 1,103 1,110 354,700
2019/02/25 1,100 1,123 1,091 1,102 335,100
2019/02/22 1,086 1,105 1,076 1,100 262,300
2019/02/21 1,075 1,100 1,046 1,095 356,900
2019/02/20 1,046 1,075 1,030 1,075 358,400
2019/02/19 1,017 1,048 1,012 1,040 287,600
2019/02/18 1,039 1,043 1,016 1,028 318,200
2019/02/15 1,068 1,068 1,009 1,019 479,800
2019/02/14 1,035 1,066 1,023 1,058 574,700
2019/02/13 1,047 1,058 1,009 1,033 442,000
2019/02/12 1,051 1,072 1,042 1,049 497,000
2019/02/08 1,074 1,077 1,040 1,056 437,000
2019/02/07 1,123 1,124 1,077 1,093 451,200
2019/02/06 1,143 1,159 1,127 1,140 401,700
2019/02/05 1,143 1,165 1,129 1,143 612,800
2019/02/04 1,131 1,145 1,107 1,121 513,600
2019/02/01 1,061 1,125 1,058 1,106 570,700
2019/01/31 1,083 1,083 1,038 1,061 710,600
2019/01/30 1,099 1,100 1,038 1,048 774,400
2019/01/29 1,102 1,132 1,078 1,112 591,200
2019/01/28 1,090 1,103 1,061 1,092 306,100
2019/01/25 1,115 1,115 1,082 1,085 365,700
2019/01/24 1,093 1,120 1,067 1,109 487,700
2019/01/23 1,071 1,104 1,070 1,086 362,600
2019/01/22 1,103 1,110 1,050 1,086 524,100
2019/01/21 1,137 1,138 1,090 1,103 625,900
2019/01/18 1,078 1,142 1,072 1,116 1,123,300
2019/01/17 1,050 1,092 1,041 1,076 945,000
2019/01/16 1,066 1,071 1,009 1,020 582,400
2019/01/15 998 1,062 989 1,048 1,044,100
2019/01/11 1,074 1,132 1,029 1,033 2,934,300
2019/01/10 1,006 1,006 991 1,006 1,508,900
2019/01/09 883 925 851 856 836,400
2019/01/08 861 896 839 878 1,046,300
2019/01/07 870 880 845 860 812,900
2019/01/04 802 870 802 832 864,800

このページの先頭へ