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 |
---|---|---|---|---|---|
2021/12/30 | 710 | 714 | 681 | 683 | 304,000 |
2021/12/29 | 704 | 721 | 703 | 715 | 148,300 |
2021/12/28 | 729 | 735 | 700 | 713 | 321,500 |
2021/12/27 | 738 | 744 | 709 | 729 | 261,200 |
2021/12/24 | 779 | 779 | 731 | 736 | 375,900 |
2021/12/23 | 770 | 788 | 750 | 770 | 309,900 |
2021/12/22 | 743 | 783 | 743 | 761 | 206,700 |
2021/12/21 | 750 | 757 | 726 | 745 | 214,800 |
2021/12/20 | 729 | 760 | 726 | 752 | 185,300 |
2021/12/17 | 761 | 768 | 738 | 744 | 253,300 |
2021/12/16 | 800 | 805 | 765 | 776 | 315,900 |
2021/12/15 | 776 | 799 | 755 | 770 | 185,900 |
2021/12/14 | 747 | 775 | 736 | 766 | 242,800 |
2021/12/13 | 783 | 788 | 745 | 745 | 256,300 |
2021/12/10 | 805 | 820 | 767 | 786 | 242,000 |
2021/12/09 | 810 | 818 | 792 | 801 | 212,100 |
2021/12/08 | 794 | 825 | 787 | 819 | 313,700 |
2021/12/07 | 795 | 819 | 780 | 790 | 228,100 |
2021/12/06 | 796 | 820 | 725 | 807 | 746,200 |
2021/12/03 | 774 | 819 | 758 | 814 | 399,600 |
2021/12/02 | 799 | 833 | 774 | 782 | 456,400 |
2021/12/01 | 832 | 840 | 764 | 805 | 736,200 |
2021/11/30 | 919 | 925 | 807 | 840 | 1,272,000 |
2021/11/29 | 960 | 1,027 | 882 | 934 | 4,749,700 |
2021/11/26 | 862 | 890 | 836 | 877 | 372,200 |
2021/11/25 | 907 | 915 | 838 | 862 | 529,000 |
2021/11/24 | 911 | 930 | 885 | 906 | 546,100 |
2021/11/22 | 890 | 917 | 869 | 901 | 579,000 |
2021/11/19 | 850 | 900 | 825 | 891 | 742,600 |
2021/11/18 | 839 | 867 | 836 | 848 | 422,400 |
2021/11/17 | 843 | 883 | 825 | 854 | 1,821,600 |
2021/11/16 | 767 | 800 | 741 | 798 | 532,900 |
2021/11/15 | 733 | 770 | 732 | 760 | 413,300 |
2021/11/12 | 714 | 794 | 709 | 733 | 1,106,600 |
2021/11/11 | 762 | 762 | 692 | 701 | 1,185,600 |
2021/11/10 | 703 | 773 | 701 | 773 | 1,332,700 |
2021/11/09 | 699 | 702 | 654 | 673 | 487,300 |
2021/11/08 | 730 | 734 | 676 | 699 | 683,100 |
2021/11/05 | 773 | 778 | 733 | 740 | 374,800 |
2021/11/04 | 796 | 804 | 769 | 781 | 393,400 |
2021/11/02 | 771 | 814 | 769 | 805 | 386,400 |
2021/11/01 | 770 | 793 | 753 | 784 | 568,700 |
2021/10/29 | 795 | 803 | 736 | 743 | 822,700 |
2021/10/28 | 820 | 820 | 780 | 789 | 876,400 |
2021/10/27 | 852 | 862 | 817 | 822 | 1,026,500 |
2021/10/26 | 907 | 930 | 851 | 863 | 2,101,300 |
2021/10/25 | 910 | 927 | 862 | 878 | 1,714,900 |
2021/10/22 | 858 | 931 | 821 | 916 | 3,699,800 |
2021/10/21 | 970 | 988 | 816 | 838 | 4,532,700 |
2021/10/20 | 1,038 | 1,040 | 933 | 941 | 4,014,700 |
2021/10/19 | 977 | 1,060 | 973 | 1,046 | 9,018,400 |
2021/10/18 | 884 | 970 | 869 | 962 | 6,408,400 |
2021/10/15 | 844 | 920 | 818 | 873 | 8,218,500 |
2021/10/14 | 865 | 1,014 | 812 | 859 | 21,309,800 |
2021/10/13 | 699 | 864 | 691 | 864 | 9,669,600 |
2021/10/12 | 763 | 765 | 700 | 714 | 461,500 |
2021/10/11 | 750 | 780 | 745 | 749 | 308,700 |
2021/10/08 | 785 | 797 | 743 | 759 | 389,200 |
2021/10/07 | 818 | 840 | 780 | 785 | 530,700 |
2021/10/06 | 810 | 842 | 786 | 829 | 912,800 |
2021/10/05 | 855 | 860 | 740 | 785 | 1,580,900 |
2021/10/04 | 892 | 914 | 832 | 870 | 1,742,200 |
2021/10/01 | 799 | 920 | 796 | 886 | 2,509,500 |
2021/09/30 | 794 | 820 | 767 | 814 | 799,500 |
2021/09/29 | 748 | 794 | 721 | 781 | 782,600 |
2021/09/28 | 778 | 828 | 737 | 763 | 4,696,800 |
2021/09/27 | 781 | 796 | 712 | 740 | 2,598,300 |
2021/09/24 | 976 | 1,015 | 826 | 826 | 8,566,700 |