レナサイエンス(4889)の株価時系列情報
レナサイエンス(4889)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,155 | 3,310 | 3,050 | 3,070 | 1,015,300 |
| 2025/07/30 | 3,020 | 3,160 | 2,978 | 3,140 | 925,100 |
| 2025/07/29 | 2,970 | 3,065 | 2,858 | 3,040 | 972,800 |
| 2025/07/28 | 2,961 | 3,040 | 2,910 | 3,010 | 832,500 |
| 2025/07/25 | 3,070 | 3,090 | 2,960 | 2,970 | 1,003,600 |
| 2025/07/24 | 3,165 | 3,180 | 3,030 | 3,060 | 1,738,300 |
| 2025/07/23 | 2,925 | 3,275 | 2,917 | 3,130 | 4,530,400 |
| 2025/07/22 | 2,815 | 3,055 | 2,808 | 2,915 | 4,562,700 |
| 2025/07/18 | 2,788 | 2,974 | 2,525 | 2,865 | 9,043,100 |
| 2025/07/17 | 2,850 | 2,860 | 2,661 | 2,776 | 3,445,000 |
| 2025/07/16 | 2,667 | 2,819 | 2,635 | 2,704 | 2,674,000 |
| 2025/07/15 | 2,867 | 3,015 | 2,665 | 2,665 | 3,598,000 |
| 2025/07/14 | 2,674 | 2,735 | 2,626 | 2,717 | 1,010,400 |
| 2025/07/11 | 2,817 | 2,944 | 2,606 | 2,695 | 3,613,000 |
| 2025/07/10 | 2,802 | 2,933 | 2,790 | 2,933 | 3,149,300 |
| 2025/07/09 | 2,218 | 2,450 | 2,190 | 2,433 | 3,559,500 |
| 2025/07/08 | 2,256 | 2,341 | 2,170 | 2,225 | 2,732,100 |
| 2025/07/07 | 2,007 | 2,287 | 1,980 | 2,287 | 5,760,300 |
| 2025/07/04 | 1,830 | 1,960 | 1,820 | 1,887 | 1,226,700 |
| 2025/07/03 | 1,800 | 1,818 | 1,777 | 1,796 | 401,200 |
| 2025/07/02 | 1,880 | 1,911 | 1,811 | 1,818 | 677,000 |
| 2025/07/01 | 1,813 | 1,965 | 1,775 | 1,932 | 1,456,900 |
| 2025/06/30 | 1,777 | 1,840 | 1,732 | 1,813 | 1,015,500 |
| 2025/06/27 | 1,980 | 2,020 | 1,782 | 1,817 | 1,635,300 |
| 2025/06/26 | 2,003 | 2,026 | 1,888 | 1,946 | 996,400 |
| 2025/06/25 | 2,029 | 2,075 | 1,959 | 1,967 | 714,600 |
| 2025/06/24 | 2,145 | 2,168 | 2,020 | 2,020 | 907,100 |
| 2025/06/23 | 2,064 | 2,120 | 2,022 | 2,095 | 589,000 |
| 2025/06/20 | 2,163 | 2,262 | 2,065 | 2,103 | 774,900 |
| 2025/06/19 | 2,222 | 2,270 | 2,132 | 2,153 | 946,200 |
| 2025/06/18 | 2,058 | 2,355 | 2,058 | 2,291 | 3,826,700 |
| 2025/06/17 | 2,024 | 2,058 | 1,914 | 1,955 | 850,000 |
| 2025/06/16 | 2,012 | 2,038 | 1,937 | 1,992 | 702,600 |
| 2025/06/13 | 2,106 | 2,138 | 1,957 | 2,002 | 1,100,100 |
| 2025/06/12 | 1,983 | 2,125 | 1,981 | 2,097 | 1,518,000 |
| 2025/06/11 | 2,124 | 2,127 | 1,927 | 1,989 | 1,839,300 |
| 2025/06/10 | 2,048 | 2,145 | 1,985 | 2,124 | 1,986,400 |
| 2025/06/09 | 1,890 | 2,134 | 1,885 | 2,031 | 4,192,800 |
| 2025/06/06 | 1,890 | 1,957 | 1,805 | 1,887 | 3,813,900 |
| 2025/06/05 | 1,736 | 1,935 | 1,700 | 1,864 | 5,741,100 |
| 2025/06/04 | 1,655 | 1,830 | 1,643 | 1,705 | 3,330,600 |
| 2025/06/03 | 1,527 | 1,740 | 1,525 | 1,653 | 3,566,800 |
| 2025/06/02 | 1,520 | 1,550 | 1,460 | 1,533 | 873,300 |
| 2025/05/30 | 1,690 | 1,698 | 1,456 | 1,496 | 2,398,200 |
| 2025/05/29 | 1,610 | 1,711 | 1,593 | 1,667 | 1,953,500 |
| 2025/05/28 | 1,620 | 1,658 | 1,585 | 1,635 | 1,184,600 |
| 2025/05/27 | 1,701 | 1,787 | 1,620 | 1,622 | 4,591,900 |
| 2025/05/26 | 1,590 | 1,660 | 1,551 | 1,615 | 2,015,400 |
| 2025/05/23 | 1,723 | 1,767 | 1,605 | 1,611 | 2,868,000 |
| 2025/05/22 | 1,827 | 1,893 | 1,735 | 1,745 | 4,157,500 |
| 2025/05/21 | 1,620 | 1,946 | 1,526 | 1,853 | 12,684,700 |
| 2025/05/20 | 1,359 | 1,593 | 1,344 | 1,582 | 5,341,700 |
| 2025/05/19 | 1,565 | 1,597 | 1,327 | 1,329 | 2,536,700 |
| 2025/05/16 | 1,263 | 1,505 | 1,261 | 1,405 | 3,924,000 |
| 2025/05/15 | 1,120 | 1,327 | 1,116 | 1,270 | 3,135,200 |
| 2025/05/14 | 1,186 | 1,265 | 1,159 | 1,180 | 1,705,800 |
| 2025/05/13 | 1,088 | 1,186 | 1,071 | 1,160 | 2,164,200 |
| 2025/05/12 | 1,076 | 1,080 | 1,012 | 1,037 | 1,267,500 |
| 2025/05/09 | 1,239 | 1,250 | 1,059 | 1,088 | 4,910,200 |
| 2025/05/08 | 1,044 | 1,149 | 1,036 | 1,149 | 885,100 |
| 2025/05/07 | 999 | 1,012 | 992 | 999 | 256,100 |
| 2025/05/02 | 998 | 1,026 | 992 | 1,017 | 273,400 |
| 2025/05/01 | 1,028 | 1,040 | 995 | 996 | 341,900 |
| 2025/04/30 | 1,020 | 1,028 | 1,002 | 1,028 | 205,900 |
| 2025/04/28 | 1,023 | 1,066 | 1,015 | 1,015 | 272,900 |
| 2025/04/25 | 1,010 | 1,036 | 1,008 | 1,009 | 221,200 |
| 2025/04/24 | 1,000 | 1,027 | 995 | 1,013 | 254,200 |
| 2025/04/23 | 1,027 | 1,040 | 992 | 999 | 341,100 |
| 2025/04/22 | 1,020 | 1,031 | 997 | 1,016 | 330,600 |
| 2025/04/21 | 1,038 | 1,046 | 1,017 | 1,033 | 209,800 |
| 2025/04/18 | 1,030 | 1,080 | 1,030 | 1,045 | 319,700 |
| 2025/04/17 | 1,020 | 1,036 | 1,012 | 1,036 | 139,900 |
| 2025/04/16 | 1,036 | 1,048 | 1,002 | 1,029 | 318,100 |
| 2025/04/15 | 1,072 | 1,139 | 1,052 | 1,053 | 590,300 |
| 2025/04/14 | 1,070 | 1,099 | 1,055 | 1,070 | 351,200 |
| 2025/04/11 | 1,040 | 1,075 | 1,012 | 1,075 | 443,900 |
| 2025/04/10 | 1,150 | 1,170 | 1,037 | 1,046 | 756,300 |
| 2025/04/09 | 1,000 | 1,060 | 948 | 1,000 | 740,500 |
| 2025/04/08 | 953 | 1,018 | 951 | 1,018 | 598,100 |
| 2025/04/07 | 888 | 1,000 | 868 | 868 | 745,900 |
| 2025/04/04 | 1,011 | 1,063 | 963 | 1,023 | 662,100 |
| 2025/04/03 | 977 | 1,063 | 957 | 1,063 | 378,100 |
| 2025/04/02 | 1,017 | 1,025 | 993 | 1,010 | 333,100 |
| 2025/04/01 | 1,040 | 1,053 | 1,003 | 1,028 | 462,500 |
| 2025/03/31 | 1,045 | 1,099 | 1,024 | 1,048 | 485,100 |
| 2025/03/28 | 1,125 | 1,164 | 1,086 | 1,105 | 540,500 |
| 2025/03/27 | 1,120 | 1,170 | 1,100 | 1,135 | 665,300 |
| 2025/03/26 | 1,105 | 1,230 | 1,079 | 1,150 | 1,612,700 |
| 2025/03/25 | 1,215 | 1,224 | 1,130 | 1,130 | 565,500 |
| 2025/03/24 | 1,248 | 1,248 | 1,180 | 1,202 | 670,800 |
| 2025/03/21 | 1,240 | 1,291 | 1,229 | 1,257 | 1,124,400 |
| 2025/03/19 | 1,087 | 1,403 | 1,087 | 1,246 | 6,861,800 |
| 2025/03/18 | 1,135 | 1,154 | 1,043 | 1,116 | 1,455,500 |
| 2025/03/17 | 1,002 | 1,122 | 990 | 1,122 | 744,800 |
| 2025/03/14 | 987 | 1,013 | 967 | 972 | 326,600 |
| 2025/03/13 | 1,003 | 1,030 | 981 | 986 | 341,500 |
| 2025/03/12 | 976 | 1,028 | 966 | 1,000 | 700,400 |
| 2025/03/11 | 983 | 990 | 917 | 951 | 771,400 |
| 2025/03/10 | 1,040 | 1,063 | 976 | 1,006 | 1,077,400 |
| 2025/03/07 | 1,151 | 1,152 | 1,041 | 1,070 | 879,900 |
| 2025/03/06 | 1,305 | 1,310 | 1,170 | 1,179 | 1,295,100 |
| 2025/03/05 | 1,206 | 1,327 | 1,187 | 1,314 | 926,000 |
| 2025/03/04 | 1,314 | 1,336 | 1,210 | 1,231 | 611,600 |
| 2025/03/03 | 1,247 | 1,370 | 1,215 | 1,338 | 614,500 |
| 2025/02/28 | 1,370 | 1,370 | 1,212 | 1,236 | 775,700 |
| 2025/02/27 | 1,451 | 1,460 | 1,345 | 1,380 | 995,000 |
| 2025/02/26 | 1,456 | 1,519 | 1,420 | 1,499 | 1,088,500 |
| 2025/02/25 | 1,323 | 1,450 | 1,321 | 1,443 | 905,900 |
| 2025/02/21 | 1,322 | 1,390 | 1,286 | 1,327 | 628,500 |
| 2025/02/20 | 1,334 | 1,358 | 1,286 | 1,323 | 540,400 |
| 2025/02/19 | 1,407 | 1,473 | 1,297 | 1,324 | 1,210,100 |
| 2025/02/18 | 1,427 | 1,579 | 1,375 | 1,407 | 2,065,800 |
| 2025/02/17 | 1,565 | 1,758 | 1,372 | 1,428 | 3,996,000 |
| 2025/02/14 | 1,299 | 1,525 | 1,291 | 1,525 | 2,191,900 |
| 2025/02/13 | 1,316 | 1,316 | 1,170 | 1,225 | 730,200 |
| 2025/02/12 | 1,187 | 1,390 | 1,165 | 1,297 | 1,918,000 |
| 2025/02/10 | 1,155 | 1,247 | 1,144 | 1,198 | 944,200 |
| 2025/02/07 | 1,200 | 1,310 | 1,150 | 1,213 | 1,305,200 |
| 2025/02/06 | 1,199 | 1,399 | 1,173 | 1,249 | 2,204,800 |
| 2025/02/05 | 1,391 | 1,393 | 1,180 | 1,200 | 1,650,500 |
| 2025/02/04 | 1,585 | 1,667 | 1,206 | 1,377 | 4,732,100 |
| 2025/02/03 | 1,080 | 1,425 | 1,056 | 1,425 | 6,346,900 |
| 2025/01/31 | 1,185 | 1,500 | 1,125 | 1,125 | 5,619,200 |
| 2025/01/30 | 2,375 | 2,474 | 1,525 | 1,525 | 2,092,900 |
| 2025/01/29 | 1,705 | 2,025 | 1,650 | 2,025 | 5,385,900 |
| 2025/01/28 | 1,355 | 1,625 | 1,355 | 1,625 | 5,434,100 |
| 2025/01/27 | 1,160 | 1,340 | 1,142 | 1,325 | 7,793,200 |
| 2025/01/24 | 944 | 1,040 | 935 | 1,040 | 2,316,100 |
| 2025/01/23 | 944 | 1,004 | 865 | 890 | 7,138,600 |
| 2025/01/22 | 726 | 854 | 705 | 854 | 3,961,700 |
| 2025/01/21 | 586 | 704 | 571 | 704 | 2,340,300 |
| 2025/01/20 | 610 | 624 | 552 | 604 | 1,846,600 |
| 2025/01/17 | 641 | 709 | 570 | 611 | 9,004,900 |
| 2025/01/16 | 531 | 651 | 502 | 651 | 8,587,300 |
| 2025/01/15 | 642 | 642 | 508 | 551 | 7,294,800 |
| 2025/01/14 | 477 | 542 | 434 | 542 | 6,179,800 |
| 2025/01/10 | 446 | 462 | 430 | 462 | 1,746,600 |
| 2025/01/09 | 382 | 382 | 382 | 382 | 54,100 |
| 2025/01/08 | 311 | 312 | 302 | 302 | 77,300 |
| 2025/01/07 | 310 | 311 | 296 | 311 | 214,400 |
| 2025/01/06 | 302 | 304 | 297 | 299 | 39,200 |
| 2024/12/30 | 298 | 305 | 292 | 297 | 110,500 |
| 2024/12/27 | 292 | 293 | 277 | 293 | 241,100 |
| 2024/12/26 | 272 | 277 | 268 | 268 | 53,300 |
| 2024/12/25 | 270 | 275 | 269 | 272 | 109,800 |
| 2024/12/24 | 271 | 271 | 267 | 269 | 48,300 |
| 2024/12/23 | 276 | 280 | 270 | 271 | 43,500 |
| 2024/12/20 | 276 | 279 | 275 | 276 | 37,200 |
| 2024/12/19 | 274 | 279 | 263 | 279 | 61,200 |
| 2024/12/18 | 283 | 284 | 280 | 280 | 24,200 |
| 2024/12/17 | 284 | 286 | 281 | 283 | 34,100 |
| 2024/12/16 | 288 | 290 | 282 | 284 | 55,400 |
| 2024/12/13 | 299 | 299 | 290 | 290 | 32,600 |
| 2024/12/12 | 305 | 305 | 296 | 296 | 37,300 |
| 2024/12/11 | 298 | 300 | 295 | 300 | 25,300 |
| 2024/12/10 | 304 | 304 | 295 | 298 | 66,600 |
| 2024/12/09 | 298 | 306 | 295 | 306 | 143,300 |
| 2024/12/06 | 294 | 297 | 291 | 291 | 48,300 |
| 2024/12/05 | 305 | 305 | 294 | 296 | 83,200 |
| 2024/12/04 | 323 | 329 | 300 | 305 | 601,200 |
| 2024/12/03 | 314 | 314 | 301 | 307 | 49,200 |
| 2024/12/02 | 302 | 312 | 301 | 307 | 57,500 |
| 2024/11/29 | 290 | 300 | 290 | 299 | 13,300 |
| 2024/11/28 | 289 | 298 | 288 | 295 | 11,500 |
| 2024/11/27 | 296 | 296 | 290 | 290 | 21,800 |
| 2024/11/26 | 300 | 300 | 293 | 295 | 28,900 |
| 2024/11/25 | 297 | 307 | 291 | 302 | 68,200 |
| 2024/11/22 | 284 | 298 | 281 | 298 | 44,600 |
| 2024/11/21 | 284 | 286 | 277 | 284 | 19,000 |
| 2024/11/20 | 282 | 287 | 281 | 284 | 19,300 |
| 2024/11/19 | 280 | 282 | 278 | 281 | 6,000 |
| 2024/11/18 | 276 | 282 | 275 | 279 | 10,000 |
| 2024/11/15 | 286 | 286 | 275 | 282 | 51,600 |
| 2024/11/14 | 274 | 289 | 274 | 286 | 139,800 |
| 2024/11/13 | 295 | 295 | 280 | 281 | 61,500 |
| 2024/11/12 | 295 | 306 | 291 | 293 | 16,200 |
| 2024/11/11 | 298 | 299 | 290 | 294 | 17,800 |
| 2024/11/08 | 295 | 298 | 292 | 296 | 14,700 |
| 2024/11/07 | 292 | 295 | 291 | 294 | 21,200 |
| 2024/11/06 | 295 | 302 | 292 | 292 | 37,400 |
| 2024/11/05 | 291 | 295 | 286 | 294 | 115,200 |
| 2024/11/01 | 292 | 306 | 289 | 290 | 52,100 |
| 2024/10/31 | 295 | 297 | 288 | 293 | 39,200 |
| 2024/10/30 | 298 | 300 | 294 | 295 | 23,200 |
| 2024/10/29 | 293 | 296 | 285 | 291 | 158,500 |
| 2024/10/28 | 293 | 300 | 291 | 294 | 110,800 |
| 2024/10/25 | 302 | 303 | 293 | 294 | 30,100 |
| 2024/10/24 | 303 | 304 | 296 | 300 | 46,900 |
| 2024/10/23 | 320 | 320 | 300 | 309 | 88,400 |
| 2024/10/22 | 330 | 330 | 310 | 318 | 240,500 |
| 2024/10/21 | 323 | 324 | 320 | 323 | 5,900 |
| 2024/10/18 | 322 | 325 | 321 | 321 | 8,800 |
| 2024/10/17 | 325 | 325 | 320 | 323 | 9,800 |
| 2024/10/16 | 326 | 328 | 321 | 323 | 17,900 |
| 2024/10/15 | 319 | 328 | 319 | 327 | 37,800 |
| 2024/10/11 | 320 | 321 | 316 | 316 | 16,800 |
| 2024/10/10 | 318 | 322 | 316 | 317 | 36,900 |
| 2024/10/09 | 321 | 325 | 319 | 320 | 23,900 |
| 2024/10/08 | 325 | 325 | 315 | 320 | 147,900 |
| 2024/10/07 | 340 | 340 | 327 | 329 | 51,500 |