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 |
|---|---|---|---|---|---|
| 2026/05/25 | 1,567 | 1,620 | 1,539 | 1,545 | 339,500 |
| 2026/05/22 | 1,547 | 1,630 | 1,515 | 1,579 | 526,900 |
| 2026/05/21 | 1,574 | 1,635 | 1,559 | 1,583 | 582,300 |
| 2026/05/20 | 1,688 | 1,741 | 1,502 | 1,553 | 1,145,000 |
| 2026/05/19 | 1,761 | 1,849 | 1,650 | 1,717 | 1,366,300 |
| 2026/05/18 | 1,945 | 1,945 | 1,766 | 1,782 | 806,900 |
| 2026/05/15 | 1,701 | 1,985 | 1,631 | 1,905 | 2,719,600 |
| 2026/05/14 | 1,551 | 1,721 | 1,545 | 1,721 | 917,400 |
| 2026/05/13 | 1,421 | 1,421 | 1,421 | 1,421 | 44,900 |
| 2026/05/12 | 1,170 | 1,184 | 1,108 | 1,121 | 459,700 |
| 2026/05/11 | 1,214 | 1,238 | 1,182 | 1,182 | 292,300 |
| 2026/05/08 | 1,203 | 1,278 | 1,171 | 1,258 | 522,800 |
| 2026/05/07 | 1,210 | 1,343 | 1,162 | 1,215 | 2,026,500 |
| 2026/05/01 | 1,179 | 1,212 | 1,168 | 1,201 | 198,100 |
| 2026/04/30 | 1,180 | 1,195 | 1,159 | 1,173 | 168,900 |
| 2026/04/28 | 1,187 | 1,209 | 1,111 | 1,199 | 411,400 |
| 2026/04/27 | 1,211 | 1,232 | 1,169 | 1,179 | 502,500 |
| 2026/04/24 | 1,301 | 1,316 | 1,161 | 1,181 | 1,016,700 |
| 2026/04/23 | 1,318 | 1,336 | 1,270 | 1,300 | 371,700 |
| 2026/04/22 | 1,333 | 1,353 | 1,295 | 1,334 | 379,400 |
| 2026/04/21 | 1,362 | 1,362 | 1,236 | 1,335 | 1,123,400 |
| 2026/04/20 | 1,447 | 1,450 | 1,370 | 1,380 | 427,200 |
| 2026/04/17 | 1,468 | 1,496 | 1,438 | 1,446 | 197,100 |
| 2026/04/16 | 1,458 | 1,505 | 1,456 | 1,470 | 272,600 |
| 2026/04/15 | 1,455 | 1,472 | 1,418 | 1,450 | 306,800 |
| 2026/04/14 | 1,465 | 1,540 | 1,390 | 1,446 | 566,600 |
| 2026/04/13 | 1,498 | 1,505 | 1,404 | 1,466 | 888,100 |
| 2026/04/10 | 1,616 | 1,643 | 1,576 | 1,615 | 156,200 |
| 2026/04/09 | 1,671 | 1,682 | 1,597 | 1,622 | 261,600 |
| 2026/04/08 | 1,610 | 1,641 | 1,580 | 1,635 | 339,300 |
| 2026/04/07 | 1,596 | 1,621 | 1,506 | 1,533 | 457,800 |
| 2026/04/06 | 1,664 | 1,689 | 1,601 | 1,614 | 217,000 |
| 2026/04/03 | 1,680 | 1,705 | 1,650 | 1,678 | 206,700 |
| 2026/03/27 | 1,659 | 1,744 | 1,659 | 1,725 | 189,000 |
| 2026/03/26 | 1,790 | 1,797 | 1,650 | 1,675 | 372,300 |
| 2026/03/25 | 1,700 | 1,810 | 1,693 | 1,790 | 340,200 |
| 2026/03/24 | 1,670 | 1,708 | 1,631 | 1,663 | 272,800 |
| 2026/03/23 | 1,584 | 1,628 | 1,553 | 1,594 | 625,500 |
| 2026/03/19 | 1,878 | 1,895 | 1,730 | 1,738 | 723,200 |
| 2026/03/18 | 1,990 | 2,000 | 1,907 | 1,930 | 470,000 |
| 2026/03/17 | 2,024 | 2,065 | 1,968 | 1,981 | 273,900 |
| 2026/03/16 | 2,007 | 2,045 | 1,969 | 2,011 | 308,300 |
| 2026/03/13 | 2,000 | 2,069 | 1,981 | 2,029 | 328,700 |
| 2026/03/12 | 2,090 | 2,185 | 2,003 | 2,036 | 795,100 |
| 2026/03/11 | 2,076 | 2,167 | 2,050 | 2,140 | 402,000 |
| 2026/03/10 | 2,000 | 2,095 | 1,986 | 2,089 | 556,400 |
| 2026/03/09 | 1,893 | 1,973 | 1,871 | 1,950 | 431,700 |
| 2026/03/06 | 2,021 | 2,055 | 1,977 | 2,023 | 529,700 |
| 2026/03/05 | 1,880 | 1,978 | 1,866 | 1,946 | 418,500 |
| 2026/03/04 | 1,899 | 1,945 | 1,770 | 1,800 | 518,900 |
| 2026/03/03 | 1,985 | 2,018 | 1,885 | 1,904 | 493,800 |
| 2026/03/02 | 1,890 | 1,997 | 1,884 | 1,974 | 313,500 |
| 2026/02/27 | 1,814 | 1,947 | 1,806 | 1,946 | 394,300 |
| 2026/02/26 | 1,800 | 1,850 | 1,788 | 1,819 | 267,700 |
| 2026/02/25 | 1,796 | 1,820 | 1,761 | 1,818 | 209,600 |
| 2026/02/24 | 1,777 | 1,823 | 1,728 | 1,768 | 230,500 |
| 2026/02/20 | 1,854 | 1,892 | 1,757 | 1,790 | 384,100 |
| 2026/02/19 | 1,870 | 1,915 | 1,840 | 1,850 | 495,700 |
| 2026/02/18 | 1,820 | 1,926 | 1,801 | 1,894 | 558,000 |
| 2026/02/17 | 1,841 | 1,845 | 1,793 | 1,826 | 285,000 |
| 2026/02/16 | 1,741 | 1,889 | 1,693 | 1,825 | 773,500 |
| 2026/02/13 | 1,770 | 1,806 | 1,686 | 1,701 | 620,500 |
| 2026/02/12 | 1,610 | 1,860 | 1,590 | 1,765 | 1,055,900 |
| 2026/02/10 | 1,643 | 1,755 | 1,578 | 1,650 | 2,644,900 |
| 2026/02/09 | 1,470 | 1,490 | 1,451 | 1,463 | 122,700 |
| 2026/02/06 | 1,450 | 1,473 | 1,418 | 1,469 | 186,500 |
| 2026/02/05 | 1,460 | 1,506 | 1,451 | 1,455 | 180,700 |
| 2026/02/04 | 1,459 | 1,489 | 1,455 | 1,455 | 122,700 |
| 2026/02/03 | 1,493 | 1,496 | 1,460 | 1,471 | 125,700 |
| 2026/02/02 | 1,470 | 1,535 | 1,459 | 1,477 | 161,100 |
| 2026/01/30 | 1,436 | 1,488 | 1,431 | 1,480 | 109,500 |
| 2026/01/29 | 1,420 | 1,458 | 1,416 | 1,445 | 79,700 |
| 2026/01/28 | 1,433 | 1,456 | 1,415 | 1,438 | 151,200 |
| 2026/01/27 | 1,498 | 1,498 | 1,445 | 1,453 | 182,900 |
| 2026/01/26 | 1,484 | 1,524 | 1,475 | 1,495 | 120,600 |
| 2026/01/23 | 1,495 | 1,526 | 1,478 | 1,505 | 117,400 |
| 2026/01/22 | 1,523 | 1,523 | 1,473 | 1,491 | 207,400 |
| 2026/01/21 | 1,553 | 1,570 | 1,501 | 1,513 | 242,700 |
| 2026/01/20 | 1,609 | 1,626 | 1,558 | 1,570 | 255,600 |
| 2026/01/19 | 1,584 | 1,676 | 1,581 | 1,626 | 364,200 |
| 2026/01/16 | 1,517 | 1,640 | 1,490 | 1,617 | 526,200 |
| 2026/01/15 | 1,477 | 1,534 | 1,476 | 1,533 | 206,300 |
| 2026/01/14 | 1,476 | 1,507 | 1,472 | 1,488 | 152,800 |
| 2026/01/13 | 1,527 | 1,529 | 1,463 | 1,476 | 212,300 |
| 2026/01/09 | 1,495 | 1,534 | 1,477 | 1,530 | 135,400 |
| 2026/01/08 | 1,505 | 1,533 | 1,481 | 1,505 | 195,600 |
| 2026/01/07 | 1,411 | 1,525 | 1,400 | 1,510 | 265,400 |
| 2026/01/06 | 1,454 | 1,471 | 1,400 | 1,429 | 265,100 |
| 2026/01/05 | 1,415 | 1,453 | 1,383 | 1,429 | 319,400 |
| 2025/12/30 | 1,450 | 1,477 | 1,412 | 1,416 | 217,300 |
| 2025/12/29 | 1,451 | 1,480 | 1,432 | 1,471 | 281,000 |
| 2025/12/26 | 1,445 | 1,459 | 1,400 | 1,436 | 543,300 |
| 2025/12/25 | 1,514 | 1,516 | 1,412 | 1,445 | 902,100 |
| 2025/12/24 | 1,540 | 1,566 | 1,514 | 1,514 | 491,800 |
| 2025/12/23 | 1,650 | 1,661 | 1,502 | 1,530 | 909,500 |
| 2025/12/22 | 1,691 | 1,714 | 1,647 | 1,663 | 280,500 |
| 2025/12/19 | 1,650 | 1,743 | 1,644 | 1,731 | 220,800 |
| 2025/12/18 | 1,677 | 1,702 | 1,591 | 1,644 | 392,400 |
| 2025/12/17 | 1,766 | 1,766 | 1,691 | 1,703 | 208,300 |
| 2025/12/16 | 1,774 | 1,817 | 1,756 | 1,788 | 240,400 |
| 2025/12/15 | 1,729 | 1,768 | 1,695 | 1,765 | 162,700 |
| 2025/12/12 | 1,726 | 1,751 | 1,711 | 1,730 | 151,700 |
| 2025/12/11 | 1,794 | 1,817 | 1,720 | 1,730 | 180,000 |
| 2025/12/10 | 1,786 | 1,798 | 1,747 | 1,785 | 156,200 |
| 2025/12/09 | 1,830 | 1,836 | 1,777 | 1,785 | 252,100 |
| 2025/12/08 | 1,741 | 1,854 | 1,733 | 1,842 | 338,000 |
| 2025/12/05 | 1,756 | 1,768 | 1,682 | 1,740 | 294,000 |
| 2025/12/04 | 1,730 | 1,781 | 1,725 | 1,756 | 258,800 |
| 2025/12/03 | 1,773 | 1,776 | 1,682 | 1,705 | 598,300 |
| 2025/12/02 | 1,900 | 1,918 | 1,772 | 1,775 | 813,700 |
| 2025/12/01 | 1,944 | 2,062 | 1,892 | 1,910 | 1,599,100 |
| 2025/11/28 | 1,983 | 2,228 | 1,977 | 2,220 | 954,100 |
| 2025/11/27 | 2,006 | 2,015 | 1,960 | 1,997 | 285,900 |
| 2025/11/26 | 1,878 | 1,935 | 1,860 | 1,926 | 225,900 |
| 2025/11/25 | 1,885 | 1,896 | 1,843 | 1,862 | 126,600 |
| 2025/11/21 | 1,860 | 1,901 | 1,837 | 1,860 | 236,200 |
| 2025/11/20 | 1,930 | 1,960 | 1,903 | 1,940 | 291,900 |
| 2025/11/19 | 1,830 | 1,884 | 1,816 | 1,850 | 131,000 |
| 2025/11/18 | 1,890 | 1,927 | 1,835 | 1,835 | 210,600 |
| 2025/11/17 | 1,918 | 1,920 | 1,880 | 1,890 | 166,200 |
| 2025/11/14 | 1,972 | 2,022 | 1,895 | 1,921 | 378,900 |
| 2025/11/13 | 2,007 | 2,048 | 1,983 | 2,004 | 248,600 |
| 2025/11/12 | 1,971 | 2,045 | 1,961 | 1,967 | 264,200 |
| 2025/11/11 | 1,938 | 2,030 | 1,910 | 1,999 | 316,600 |
| 2025/11/10 | 1,911 | 1,941 | 1,883 | 1,918 | 133,900 |
| 2025/11/07 | 1,940 | 1,964 | 1,896 | 1,907 | 172,400 |
| 2025/11/06 | 1,950 | 2,009 | 1,929 | 1,980 | 193,200 |
| 2025/11/05 | 1,895 | 1,965 | 1,829 | 1,949 | 252,100 |
| 2025/11/04 | 1,878 | 1,934 | 1,860 | 1,923 | 220,300 |
| 2025/10/31 | 1,837 | 1,904 | 1,837 | 1,897 | 168,600 |
| 2025/10/30 | 1,810 | 1,891 | 1,781 | 1,837 | 214,400 |
| 2025/10/29 | 1,878 | 1,882 | 1,807 | 1,814 | 275,700 |
| 2025/10/28 | 1,930 | 1,947 | 1,870 | 1,886 | 269,200 |
| 2025/10/27 | 1,951 | 2,004 | 1,901 | 1,925 | 332,800 |
| 2025/10/24 | 1,959 | 1,986 | 1,923 | 1,941 | 254,600 |
| 2025/10/23 | 1,940 | 1,970 | 1,890 | 1,923 | 367,000 |
| 2025/10/22 | 1,911 | 2,026 | 1,901 | 1,971 | 554,900 |
| 2025/10/21 | 1,920 | 1,940 | 1,842 | 1,921 | 485,200 |
| 2025/10/20 | 1,890 | 1,923 | 1,832 | 1,892 | 369,200 |
| 2025/10/17 | 2,026 | 2,050 | 1,802 | 1,850 | 1,031,900 |
| 2025/10/16 | 1,985 | 2,103 | 1,941 | 2,085 | 802,400 |
| 2025/10/15 | 2,131 | 2,174 | 2,001 | 2,015 | 911,500 |
| 2025/10/14 | 2,222 | 2,270 | 2,100 | 2,169 | 1,329,100 |
| 2025/10/10 | 1,930 | 2,320 | 1,924 | 2,280 | 4,928,700 |
| 2025/10/09 | 1,845 | 1,988 | 1,801 | 1,920 | 1,618,400 |
| 2025/10/08 | 2,320 | 2,342 | 1,850 | 1,892 | 4,902,100 |
| 2025/10/07 | 2,034 | 2,034 | 2,034 | 2,034 | 26,900 |
| 2025/10/06 | 1,677 | 1,677 | 1,611 | 1,634 | 284,900 |
| 2025/10/03 | 1,599 | 1,631 | 1,572 | 1,608 | 347,400 |
| 2025/10/02 | 1,575 | 1,649 | 1,502 | 1,620 | 1,232,700 |
| 2025/10/01 | 1,671 | 1,765 | 1,560 | 1,577 | 982,000 |
| 2025/09/30 | 1,630 | 1,731 | 1,610 | 1,696 | 651,700 |
| 2025/09/29 | 1,732 | 1,765 | 1,610 | 1,641 | 1,048,300 |
| 2025/09/26 | 1,780 | 1,921 | 1,738 | 1,804 | 3,449,000 |
| 2025/09/25 | 2,122 | 2,122 | 1,629 | 1,629 | 1,160,900 |
| 2025/09/24 | 2,050 | 2,170 | 2,003 | 2,129 | 484,700 |
| 2025/09/22 | 2,039 | 2,079 | 2,003 | 2,036 | 271,500 |
| 2025/09/19 | 1,970 | 2,059 | 1,962 | 2,014 | 506,400 |
| 2025/09/18 | 1,963 | 1,983 | 1,905 | 1,945 | 227,500 |
| 2025/09/17 | 1,915 | 1,980 | 1,905 | 1,952 | 184,100 |
| 2025/09/16 | 1,923 | 1,960 | 1,900 | 1,934 | 210,600 |
| 2025/09/12 | 1,969 | 1,970 | 1,886 | 1,920 | 296,200 |
| 2025/09/11 | 1,989 | 2,000 | 1,928 | 1,954 | 323,000 |
| 2025/09/10 | 1,924 | 1,934 | 1,862 | 1,926 | 348,300 |
| 2025/09/09 | 1,976 | 1,997 | 1,900 | 1,923 | 312,200 |
| 2025/09/08 | 1,990 | 2,010 | 1,958 | 1,965 | 275,700 |
| 2025/09/05 | 1,972 | 2,010 | 1,925 | 1,999 | 713,900 |
| 2025/09/04 | 2,121 | 2,147 | 2,010 | 2,020 | 575,000 |
| 2025/09/03 | 2,113 | 2,156 | 2,071 | 2,136 | 319,300 |
| 2025/09/02 | 2,118 | 2,174 | 2,091 | 2,147 | 296,500 |
| 2025/09/01 | 2,105 | 2,152 | 2,041 | 2,098 | 440,500 |
| 2025/08/29 | 2,237 | 2,268 | 2,135 | 2,155 | 608,600 |
| 2025/08/28 | 2,171 | 2,245 | 2,111 | 2,211 | 620,300 |
| 2025/08/27 | 2,120 | 2,218 | 2,085 | 2,211 | 637,900 |
| 2025/08/26 | 2,196 | 2,201 | 2,076 | 2,100 | 664,800 |
| 2025/08/25 | 2,271 | 2,291 | 2,008 | 2,180 | 1,797,700 |
| 2025/08/22 | 2,454 | 2,490 | 2,285 | 2,290 | 1,044,800 |
| 2025/08/21 | 2,569 | 2,603 | 2,450 | 2,450 | 668,300 |
| 2025/08/20 | 2,525 | 2,580 | 2,494 | 2,541 | 451,100 |
| 2025/08/19 | 2,718 | 2,760 | 2,530 | 2,542 | 1,244,900 |
| 2025/08/18 | 2,603 | 2,756 | 2,600 | 2,720 | 666,600 |
| 2025/08/15 | 2,821 | 2,840 | 2,580 | 2,640 | 1,790,900 |
| 2025/08/14 | 3,090 | 3,160 | 2,832 | 2,869 | 1,749,700 |
| 2025/08/13 | 3,100 | 3,170 | 2,985 | 2,992 | 708,000 |
| 2025/08/12 | 3,085 | 3,140 | 3,035 | 3,120 | 406,900 |
| 2025/08/08 | 3,070 | 3,155 | 3,005 | 3,085 | 743,000 |
| 2025/08/07 | 2,990 | 3,065 | 2,958 | 3,065 | 889,900 |
| 2025/08/06 | 2,785 | 3,040 | 2,757 | 3,015 | 2,380,500 |
| 2025/08/05 | 2,943 | 2,951 | 2,782 | 2,785 | 1,040,200 |
| 2025/08/04 | 2,930 | 3,030 | 2,900 | 2,903 | 921,500 |
| 2025/08/01 | 3,025 | 3,110 | 2,961 | 2,976 | 860,200 |
| 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 |