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 |
|---|---|---|---|---|---|
| 2024/10/04 | 339 | 340 | 335 | 337 | 24,300 |
| 2024/10/03 | 342 | 342 | 338 | 339 | 17,000 |
| 2024/10/02 | 343 | 348 | 336 | 340 | 48,300 |
| 2024/10/01 | 345 | 353 | 344 | 350 | 19,100 |
| 2024/09/30 | 334 | 348 | 334 | 339 | 32,300 |
| 2024/09/27 | 348 | 355 | 345 | 349 | 48,600 |
| 2024/09/26 | 349 | 352 | 347 | 348 | 22,800 |
| 2024/09/25 | 350 | 354 | 347 | 350 | 24,900 |
| 2024/09/24 | 359 | 361 | 352 | 352 | 25,100 |
| 2024/09/20 | 357 | 360 | 354 | 356 | 20,400 |
| 2024/09/19 | 350 | 356 | 350 | 355 | 24,900 |
| 2024/09/18 | 354 | 360 | 346 | 351 | 53,000 |
| 2024/09/17 | 361 | 364 | 350 | 354 | 27,300 |
| 2024/09/13 | 367 | 370 | 360 | 360 | 53,900 |
| 2024/09/12 | 363 | 370 | 363 | 367 | 43,700 |
| 2024/09/11 | 375 | 377 | 358 | 363 | 93,600 |
| 2024/09/10 | 362 | 378 | 362 | 375 | 65,400 |
| 2024/09/09 | 345 | 369 | 340 | 365 | 67,500 |
| 2024/09/06 | 370 | 385 | 358 | 359 | 131,700 |
| 2024/09/05 | 374 | 386 | 366 | 371 | 137,400 |
| 2024/09/04 | 384 | 395 | 367 | 371 | 422,500 |
| 2024/09/03 | 437 | 442 | 391 | 408 | 2,484,600 |
| 2024/09/02 | 361 | 366 | 359 | 365 | 46,500 |
| 2024/08/30 | 356 | 358 | 351 | 357 | 22,200 |
| 2024/08/29 | 351 | 357 | 349 | 350 | 12,600 |
| 2024/08/28 | 356 | 356 | 350 | 353 | 14,600 |
| 2024/08/27 | 354 | 359 | 351 | 356 | 13,900 |
| 2024/08/26 | 354 | 358 | 342 | 354 | 55,500 |
| 2024/08/23 | 365 | 366 | 352 | 357 | 38,700 |
| 2024/08/22 | 364 | 370 | 363 | 363 | 28,000 |
| 2024/08/21 | 368 | 368 | 360 | 362 | 37,300 |
| 2024/08/20 | 356 | 375 | 356 | 368 | 100,000 |
| 2024/08/19 | 355 | 409 | 351 | 353 | 564,500 |
| 2024/08/16 | 339 | 344 | 338 | 339 | 10,700 |
| 2024/08/15 | 330 | 337 | 330 | 336 | 13,900 |
| 2024/08/14 | 325 | 330 | 320 | 330 | 26,000 |
| 2024/08/13 | 318 | 329 | 317 | 325 | 23,100 |
| 2024/08/09 | 321 | 333 | 317 | 319 | 48,800 |
| 2024/08/08 | 314 | 325 | 310 | 323 | 38,200 |
| 2024/08/07 | 290 | 320 | 290 | 315 | 67,600 |
| 2024/08/06 | 285 | 310 | 282 | 297 | 283,800 |
| 2024/08/05 | 320 | 330 | 270 | 272 | 239,800 |
| 2024/08/02 | 357 | 358 | 345 | 350 | 65,100 |
| 2024/08/01 | 381 | 390 | 361 | 364 | 83,500 |
| 2024/07/31 | 369 | 386 | 365 | 385 | 108,100 |
| 2024/07/30 | 360 | 373 | 358 | 371 | 42,500 |
| 2024/07/29 | 355 | 364 | 354 | 358 | 37,200 |
| 2024/07/26 | 345 | 362 | 340 | 356 | 57,400 |
| 2024/07/25 | 351 | 353 | 345 | 345 | 67,300 |
| 2024/07/24 | 360 | 360 | 356 | 358 | 23,700 |
| 2024/07/23 | 357 | 365 | 356 | 357 | 41,500 |
| 2024/07/22 | 378 | 384 | 351 | 355 | 231,900 |
| 2024/07/19 | 358 | 435 | 355 | 386 | 748,300 |
| 2024/07/18 | 354 | 368 | 353 | 355 | 60,500 |
| 2024/07/17 | 353 | 359 | 350 | 355 | 42,600 |
| 2024/07/16 | 347 | 354 | 344 | 353 | 24,800 |
| 2024/07/12 | 344 | 350 | 343 | 347 | 22,600 |
| 2024/07/11 | 347 | 349 | 342 | 344 | 19,500 |
| 2024/07/10 | 349 | 349 | 342 | 346 | 21,200 |
| 2024/07/09 | 355 | 355 | 347 | 349 | 46,400 |
| 2024/07/08 | 356 | 357 | 350 | 354 | 42,100 |
| 2024/07/05 | 370 | 370 | 350 | 353 | 223,700 |
| 2024/07/04 | 381 | 422 | 359 | 365 | 2,182,700 |
| 2024/07/03 | 341 | 349 | 339 | 344 | 34,500 |
| 2024/07/02 | 340 | 341 | 336 | 336 | 10,800 |
| 2024/07/01 | 345 | 349 | 340 | 340 | 30,700 |
| 2024/06/28 | 344 | 344 | 335 | 342 | 27,200 |
| 2024/06/27 | 339 | 347 | 336 | 342 | 21,500 |
| 2024/06/26 | 336 | 345 | 336 | 342 | 41,700 |
| 2024/06/25 | 354 | 362 | 330 | 333 | 194,100 |
| 2024/06/24 | 371 | 373 | 349 | 354 | 87,600 |
| 2024/06/21 | 385 | 385 | 375 | 379 | 10,200 |
| 2024/06/20 | 370 | 383 | 367 | 382 | 30,800 |
| 2024/06/19 | 377 | 378 | 365 | 371 | 26,200 |
| 2024/06/18 | 377 | 380 | 375 | 378 | 12,300 |
| 2024/06/17 | 380 | 395 | 368 | 379 | 67,700 |
| 2024/06/14 | 371 | 385 | 364 | 379 | 35,800 |
| 2024/06/13 | 366 | 373 | 360 | 369 | 27,900 |
| 2024/06/12 | 364 | 369 | 361 | 367 | 11,200 |
| 2024/06/11 | 363 | 370 | 361 | 366 | 7,700 |
| 2024/06/10 | 373 | 373 | 363 | 363 | 14,500 |
| 2024/06/07 | 360 | 384 | 358 | 368 | 53,500 |
| 2024/06/06 | 364 | 364 | 357 | 361 | 9,300 |
| 2024/06/05 | 362 | 365 | 359 | 363 | 11,400 |
| 2024/06/04 | 362 | 365 | 358 | 362 | 5,800 |
| 2024/06/03 | 362 | 373 | 359 | 363 | 23,200 |
| 2024/05/31 | 360 | 369 | 360 | 368 | 11,700 |
| 2024/05/30 | 353 | 360 | 350 | 360 | 11,900 |
| 2024/05/29 | 360 | 363 | 355 | 363 | 20,300 |
| 2024/05/28 | 355 | 358 | 355 | 357 | 900 |
| 2024/05/27 | 350 | 356 | 350 | 356 | 5,000 |
| 2024/05/24 | 360 | 360 | 352 | 355 | 6,500 |
| 2024/05/23 | 360 | 370 | 348 | 363 | 20,100 |
| 2024/05/22 | 360 | 362 | 350 | 360 | 17,200 |
| 2024/05/21 | 372 | 372 | 362 | 364 | 27,100 |
| 2024/05/20 | 356 | 368 | 355 | 367 | 17,100 |
| 2024/05/17 | 364 | 364 | 356 | 359 | 8,200 |
| 2024/05/16 | 365 | 368 | 358 | 361 | 19,100 |
| 2024/05/15 | 365 | 366 | 357 | 366 | 18,900 |
| 2024/05/14 | 350 | 364 | 340 | 364 | 43,700 |
| 2024/05/13 | 350 | 352 | 348 | 351 | 4,900 |
| 2024/05/10 | 353 | 353 | 346 | 350 | 10,800 |
| 2024/05/09 | 351 | 356 | 349 | 349 | 23,800 |
| 2024/05/08 | 351 | 356 | 348 | 356 | 18,000 |
| 2024/05/07 | 349 | 352 | 348 | 351 | 20,200 |
| 2024/05/02 | 350 | 350 | 347 | 349 | 6,800 |
| 2024/05/01 | 352 | 352 | 345 | 350 | 17,300 |
| 2024/04/30 | 345 | 352 | 345 | 350 | 8,200 |
| 2024/04/26 | 345 | 347 | 341 | 347 | 9,100 |
| 2024/04/25 | 345 | 345 | 342 | 345 | 5,900 |
| 2024/04/24 | 343 | 345 | 340 | 345 | 10,700 |
| 2024/04/23 | 344 | 344 | 337 | 343 | 16,000 |
| 2024/04/22 | 335 | 338 | 334 | 338 | 57,100 |
| 2024/04/19 | 342 | 343 | 329 | 334 | 59,700 |
| 2024/04/18 | 338 | 344 | 337 | 342 | 20,500 |
| 2024/04/17 | 341 | 343 | 339 | 341 | 16,200 |
| 2024/04/16 | 346 | 346 | 338 | 341 | 47,800 |
| 2024/04/15 | 341 | 351 | 333 | 346 | 24,500 |
| 2024/04/12 | 341 | 349 | 337 | 344 | 26,500 |
| 2024/04/11 | 341 | 345 | 339 | 342 | 46,800 |
| 2024/04/10 | 346 | 354 | 345 | 345 | 27,200 |
| 2024/04/09 | 344 | 346 | 341 | 346 | 16,800 |
| 2024/04/08 | 340 | 344 | 339 | 344 | 9,200 |
| 2024/04/05 | 336 | 343 | 328 | 340 | 96,400 |
| 2024/04/04 | 350 | 350 | 339 | 344 | 43,600 |
| 2024/04/03 | 355 | 355 | 344 | 345 | 114,700 |
| 2024/04/02 | 370 | 370 | 359 | 359 | 42,300 |
| 2024/04/01 | 381 | 381 | 368 | 372 | 90,300 |
| 2024/03/29 | 373 | 381 | 373 | 381 | 12,900 |
| 2024/03/28 | 377 | 380 | 373 | 373 | 24,300 |
| 2024/03/27 | 373 | 378 | 373 | 377 | 18,500 |
| 2024/03/26 | 377 | 378 | 372 | 375 | 37,900 |
| 2024/03/25 | 381 | 386 | 377 | 378 | 37,900 |
| 2024/03/22 | 387 | 387 | 378 | 380 | 20,700 |
| 2024/03/21 | 380 | 387 | 378 | 387 | 43,000 |
| 2024/03/19 | 375 | 383 | 370 | 381 | 61,800 |
| 2024/03/18 | 376 | 381 | 373 | 376 | 19,900 |
| 2024/03/15 | 395 | 395 | 375 | 379 | 106,900 |
| 2024/03/14 | 379 | 381 | 376 | 380 | 25,700 |
| 2024/03/13 | 378 | 382 | 376 | 377 | 24,600 |
| 2024/03/12 | 383 | 384 | 372 | 382 | 32,700 |
| 2024/03/11 | 385 | 393 | 374 | 386 | 71,000 |
| 2024/03/08 | 395 | 399 | 381 | 390 | 178,200 |
| 2024/03/07 | 389 | 390 | 378 | 379 | 38,600 |
| 2024/03/06 | 369 | 395 | 367 | 389 | 54,100 |
| 2024/03/05 | 376 | 376 | 367 | 370 | 55,400 |
| 2024/03/04 | 386 | 389 | 377 | 377 | 120,100 |
| 2024/03/01 | 391 | 395 | 386 | 386 | 34,300 |
| 2024/02/29 | 395 | 398 | 386 | 391 | 53,700 |
| 2024/02/28 | 396 | 410 | 392 | 395 | 114,500 |
| 2024/02/27 | 382 | 399 | 381 | 395 | 144,800 |
| 2024/02/26 | 390 | 392 | 376 | 381 | 164,700 |
| 2024/02/22 | 376 | 401 | 363 | 382 | 393,400 |
| 2024/02/21 | 385 | 385 | 369 | 369 | 38,100 |
| 2024/02/20 | 388 | 391 | 379 | 389 | 27,700 |
| 2024/02/19 | 381 | 389 | 377 | 387 | 34,100 |
| 2024/02/16 | 358 | 386 | 354 | 385 | 76,000 |
| 2024/02/15 | 376 | 378 | 355 | 364 | 91,800 |
| 2024/02/14 | 379 | 391 | 375 | 379 | 77,000 |
| 2024/02/13 | 397 | 398 | 376 | 387 | 166,200 |
| 2024/02/09 | 408 | 408 | 397 | 399 | 44,200 |
| 2024/02/08 | 414 | 414 | 387 | 399 | 97,900 |
| 2024/02/07 | 417 | 417 | 411 | 414 | 10,900 |
| 2024/02/06 | 415 | 419 | 413 | 417 | 13,000 |
| 2024/02/05 | 421 | 421 | 412 | 418 | 27,700 |
| 2024/02/02 | 415 | 415 | 410 | 414 | 29,900 |
| 2024/02/01 | 418 | 418 | 406 | 408 | 71,100 |
| 2024/01/31 | 419 | 421 | 415 | 418 | 19,200 |
| 2024/01/30 | 423 | 430 | 419 | 425 | 25,000 |
| 2024/01/29 | 415 | 428 | 413 | 426 | 74,600 |
| 2024/01/26 | 422 | 423 | 412 | 414 | 28,100 |
| 2024/01/25 | 426 | 437 | 420 | 421 | 64,900 |
| 2024/01/24 | 411 | 419 | 411 | 416 | 15,700 |
| 2024/01/23 | 418 | 421 | 414 | 414 | 18,200 |
| 2024/01/22 | 406 | 419 | 406 | 418 | 41,300 |
| 2024/01/19 | 415 | 419 | 407 | 409 | 25,100 |
| 2024/01/18 | 409 | 418 | 409 | 415 | 33,900 |
| 2024/01/17 | 424 | 428 | 413 | 414 | 36,000 |
| 2024/01/16 | 425 | 434 | 423 | 423 | 43,300 |
| 2024/01/15 | 425 | 429 | 420 | 428 | 26,900 |
| 2024/01/12 | 424 | 427 | 417 | 422 | 28,200 |
| 2024/01/11 | 431 | 431 | 418 | 425 | 68,000 |
| 2024/01/10 | 434 | 435 | 428 | 433 | 27,400 |
| 2024/01/09 | 430 | 440 | 430 | 437 | 59,500 |
| 2024/01/05 | 431 | 435 | 424 | 430 | 55,300 |
| 2024/01/04 | 428 | 436 | 418 | 434 | 66,800 |
| 2023/12/29 | 421 | 437 | 420 | 434 | 35,300 |
| 2023/12/28 | 405 | 428 | 405 | 422 | 102,500 |
| 2023/12/27 | 401 | 414 | 398 | 412 | 68,400 |
| 2023/12/26 | 409 | 415 | 402 | 404 | 80,100 |
| 2023/12/25 | 420 | 420 | 406 | 406 | 56,800 |
| 2023/12/22 | 411 | 420 | 410 | 415 | 42,000 |
| 2023/12/21 | 409 | 420 | 409 | 413 | 31,400 |
| 2023/12/20 | 418 | 428 | 416 | 416 | 34,000 |
| 2023/12/19 | 407 | 420 | 407 | 420 | 42,500 |
| 2023/12/18 | 409 | 410 | 402 | 408 | 27,700 |
| 2023/12/15 | 406 | 413 | 406 | 412 | 39,100 |
| 2023/12/14 | 415 | 425 | 402 | 407 | 75,500 |
| 2023/12/13 | 410 | 422 | 409 | 414 | 66,900 |
| 2023/12/12 | 427 | 428 | 408 | 411 | 107,500 |