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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 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 |