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
2026/08/24 1,299 1,387 1,296 1,330 445,200
2026/08/21 1,341 1,350 1,281 1,302 420,600
2026/08/20 1,355 1,398 1,300 1,368 528,900
2026/08/19 1,270 1,331 1,270 1,325 346,300
2026/08/18 1,325 1,332 1,244 1,300 590,300
2026/08/17 1,229 1,344 1,229 1,320 870,300
2026/08/14 1,195 1,224 1,138 1,201 559,200
2026/08/13 1,155 1,217 1,115 1,165 891,500
2026/08/12 1,237 1,273 1,101 1,155 1,578,300
2026/08/10 1,523 1,532 1,119 1,267 1,655,100
2026/08/07 1,541 1,553 1,506 1,519 135,400
2026/08/06 1,537 1,577 1,522 1,537 123,400
2026/08/05 1,515 1,574 1,487 1,543 259,100
2026/08/04 1,488 1,545 1,485 1,512 193,700
2026/08/03 1,484 1,521 1,458 1,500 162,300
2026/07/31 1,415 1,505 1,401 1,485 267,300
2026/07/30 1,426 1,446 1,379 1,385 228,500
2026/07/29 1,500 1,506 1,411 1,432 255,900
2026/07/28 1,520 1,525 1,470 1,493 142,700
2026/07/27 1,505 1,549 1,477 1,545 159,600
2026/07/24 1,525 1,531 1,487 1,499 150,500
2026/07/23 1,566 1,589 1,515 1,553 168,300
2026/07/22 1,585 1,613 1,552 1,566 415,300
2026/07/21 1,480 1,605 1,461 1,550 426,600
2026/07/17 1,500 1,515 1,411 1,450 349,000
2026/07/16 1,517 1,677 1,497 1,522 533,000
2026/07/15 1,550 1,590 1,494 1,557 520,000
2026/07/14 1,458 1,771 1,443 1,630 1,907,300
2026/07/13 1,478 1,505 1,443 1,471 129,300
2026/07/10 1,460 1,520 1,438 1,499 144,000
2026/07/09 1,422 1,484 1,420 1,453 193,600
2026/07/08 1,450 1,468 1,402 1,418 150,700
2026/07/07 1,549 1,549 1,440 1,446 250,800
2026/07/06 1,540 1,562 1,488 1,525 219,900
2026/07/03 1,488 1,534 1,477 1,529 121,400
2026/07/02 1,500 1,516 1,473 1,481 157,900
2026/07/01 1,534 1,581 1,499 1,510 227,500
2026/06/30 1,508 1,581 1,495 1,558 292,400
2026/06/29 1,415 1,512 1,415 1,478 322,100
2026/06/26 1,610 1,610 1,360 1,413 1,110,600
2026/06/25 1,654 1,672 1,601 1,650 219,300
2026/06/24 1,666 1,709 1,636 1,645 255,400
2026/06/23 1,723 1,755 1,667 1,667 291,900
2026/06/22 1,616 1,728 1,590 1,720 232,500
2026/06/19 1,681 1,733 1,605 1,610 335,700
2026/06/18 1,623 1,720 1,595 1,699 295,300
2026/06/17 1,585 1,640 1,585 1,623 215,700
2026/06/16 1,620 1,636 1,577 1,585 223,500
2026/06/15 1,557 1,663 1,527 1,646 397,500
2026/06/12 1,574 1,617 1,494 1,587 493,900
2026/06/11 1,669 1,680 1,498 1,543 1,085,800
2026/06/10 1,745 1,772 1,634 1,709 813,700
2026/06/09 1,658 1,755 1,621 1,745 636,600
2026/06/08 1,593 1,684 1,580 1,654 656,900
2026/06/05 1,608 1,734 1,587 1,713 958,700
2026/06/04 1,504 1,609 1,426 1,572 904,200
2026/06/03 1,400 1,584 1,365 1,529 1,075,700
2026/06/02 1,295 1,367 1,293 1,326 205,900
2026/06/01 1,375 1,377 1,293 1,310 362,200
2026/05/29 1,450 1,475 1,367 1,375 252,500
2026/05/28 1,435 1,465 1,404 1,438 201,300
2026/05/27 1,400 1,515 1,400 1,465 470,600
2026/05/26 1,530 1,594 1,376 1,387 1,043,000
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

このページの先頭へ