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
2022/12/30 352 373 345 367 298,700
2022/12/29 356 369 346 356 455,300
2022/12/28 406 433 351 351 2,576,700
2022/12/27 390 390 390 390 59,500
2022/12/26 317 321 308 310 56,400
2022/12/23 308 317 296 317 79,900
2022/12/22 312 316 309 311 38,500
2022/12/21 309 318 305 310 27,100
2022/12/20 335 335 310 313 73,100
2022/12/19 335 337 331 336 28,900
2022/12/16 337 343 335 335 30,700
2022/12/15 334 344 331 339 64,700
2022/12/14 329 338 329 332 46,700
2022/12/13 333 334 329 332 26,400
2022/12/12 332 340 331 332 28,400
2022/12/09 330 345 330 336 77,300
2022/12/08 330 331 327 328 34,700
2022/12/07 339 339 331 331 29,600
2022/12/06 334 348 329 340 72,900
2022/12/05 334 340 327 334 82,900
2022/12/02 341 347 334 335 122,100
2022/12/01 387 388 342 345 1,055,000
2022/11/30 330 338 330 331 21,200
2022/11/29 338 341 330 333 42,000
2022/11/28 332 341 331 336 37,700
2022/11/25 320 339 320 334 95,000
2022/11/24 335 339 317 321 106,700
2022/11/22 329 336 328 334 31,900
2022/11/21 328 329 320 329 34,800
2022/11/18 333 334 324 329 53,400
2022/11/17 342 342 327 328 68,000
2022/11/16 323 341 320 340 154,200
2022/11/15 322 334 314 322 110,800
2022/11/14 308 322 299 321 126,000
2022/11/11 295 311 291 308 134,500
2022/11/10 302 302 294 302 41,000
2022/11/09 297 304 295 298 72,800
2022/11/08 293 297 288 297 28,300
2022/11/07 294 294 288 293 32,800
2022/11/04 293 299 290 291 33,700
2022/11/02 297 302 295 297 22,600
2022/11/01 302 304 297 301 54,000
2022/10/31 297 300 293 294 23,100
2022/10/28 299 299 288 299 34,800
2022/10/27 300 302 295 301 36,000
2022/10/26 290 301 288 298 63,900
2022/10/25 284 291 282 289 62,800
2022/10/24 296 296 284 286 49,200
2022/10/21 292 292 287 289 42,600
2022/10/20 297 298 292 292 45,500
2022/10/19 301 303 298 298 25,800
2022/10/18 300 303 295 300 107,000
2022/10/17 295 299 290 296 38,300
2022/10/14 300 305 298 299 58,000
2022/10/13 309 309 298 300 67,700
2022/10/12 315 317 306 306 108,100
2022/10/11 326 330 313 314 257,700
2022/10/07 326 380 326 330 889,300
2022/10/06 320 339 319 332 107,500
2022/10/05 325 332 316 319 57,200
2022/10/04 321 331 321 325 46,500
2022/10/03 323 325 311 320 106,200
2022/09/30 325 336 322 324 52,000
2022/09/29 324 335 324 327 63,400
2022/09/28 329 332 322 324 98,700
2022/09/27 340 346 324 331 241,700
2022/09/26 336 417 324 340 1,411,300
2022/09/22 335 345 333 343 48,800
2022/09/21 341 348 340 341 49,700
2022/09/20 351 351 340 349 85,500
2022/09/16 365 366 351 351 81,900
2022/09/15 381 389 368 368 118,900
2022/09/14 360 372 358 367 55,700
2022/09/13 368 379 368 376 66,600
2022/09/12 356 369 355 368 46,600
2022/09/09 356 365 352 355 59,500
2022/09/08 355 355 348 354 38,400
2022/09/07 356 357 342 355 71,800
2022/09/06 353 366 353 360 63,000
2022/09/05 366 366 357 360 50,800
2022/09/02 372 383 357 368 163,600
2022/09/01 357 376 354 364 82,400
2022/08/31 358 364 357 359 35,900
2022/08/30 367 368 357 361 49,100
2022/08/29 355 366 355 361 29,300
2022/08/26 368 374 367 374 22,800
2022/08/25 366 373 366 370 31,800
2022/08/24 365 369 361 368 30,000
2022/08/23 360 370 360 365 41,000
2022/08/22 367 367 362 364 33,100
2022/08/19 375 376 368 369 33,000
2022/08/18 371 377 363 371 60,800
2022/08/17 365 376 363 376 50,000
2022/08/16 350 364 350 364 67,800
2022/08/15 355 357 349 350 75,000
2022/08/12 347 365 347 357 96,800
2022/08/10 366 367 352 353 107,400
2022/08/09 370 373 366 371 53,500
2022/08/08 379 379 367 370 105,900
2022/08/05 397 397 381 381 81,200
2022/08/04 405 407 384 391 361,800
2022/08/03 379 381 375 381 29,700
2022/08/02 390 390 377 378 58,100
2022/08/01 375 391 375 388 87,600
2022/07/29 380 386 374 375 44,300
2022/07/28 388 389 373 382 88,900
2022/07/27 386 390 381 385 78,600
2022/07/26 399 399 383 388 113,100
2022/07/25 410 417 394 394 237,600
2022/07/22 420 429 410 413 163,200
2022/07/21 402 425 402 419 224,000
2022/07/20 398 406 396 405 139,700
2022/07/19 417 418 396 398 185,400
2022/07/15 420 425 403 417 335,500
2022/07/14 401 436 394 424 704,600
2022/07/13 379 425 372 409 1,222,600
2022/07/12 371 387 364 373 183,700
2022/07/11 366 374 365 371 60,500
2022/07/08 361 375 361 368 63,200
2022/07/07 368 373 360 368 87,100
2022/07/06 364 377 363 370 107,700
2022/07/05 354 367 354 365 108,400
2022/07/04 350 359 346 354 81,300
2022/07/01 351 361 344 350 74,400
2022/06/30 361 369 351 354 129,500
2022/06/29 367 368 352 365 113,100
2022/06/28 358 378 356 367 157,100
2022/06/27 351 362 348 358 116,200
2022/06/24 350 363 350 354 111,900
2022/06/23 337 355 337 352 92,900
2022/06/22 353 355 342 345 73,500
2022/06/21 338 351 328 346 182,800
2022/06/20 325 333 312 331 281,000
2022/06/17 335 345 330 333 272,500
2022/06/16 391 396 352 353 578,000
2022/06/15 394 400 384 387 138,500
2022/06/14 393 397 382 393 242,700
2022/06/13 401 406 398 398 134,600
2022/06/10 410 416 404 411 146,300
2022/06/09 413 425 408 417 228,800
2022/06/08 400 408 398 408 121,200
2022/06/07 400 402 397 397 129,500
2022/06/06 397 408 397 401 99,100
2022/06/03 402 404 395 401 102,000
2022/06/02 400 406 397 400 117,200
2022/06/01 400 403 398 399 80,900
2022/05/31 405 410 399 400 128,800
2022/05/30 401 414 399 405 171,500
2022/05/27 431 450 405 407 761,700
2022/05/26 402 412 399 405 191,800
2022/05/25 398 403 392 394 141,600
2022/05/24 406 406 393 399 160,600
2022/05/23 405 412 400 404 145,600
2022/05/20 401 406 396 404 115,100
2022/05/19 391 401 391 395 91,800
2022/05/18 397 403 395 400 109,800
2022/05/17 401 410 394 398 133,500
2022/05/16 390 410 386 403 192,400
2022/05/13 395 416 391 393 304,100
2022/05/12 421 426 405 405 171,700
2022/05/11 430 440 420 429 155,100
2022/05/10 415 442 415 441 157,200
2022/05/09 437 438 416 425 181,500
2022/05/06 419 450 408 450 324,000
2022/05/02 412 423 411 420 76,400
2022/04/28 412 421 406 413 200,300
2022/04/27 420 424 406 419 377,300
2022/04/26 447 455 423 430 537,700
2022/04/25 463 503 443 452 1,526,600
2022/04/22 498 565 451 476 6,433,700
2022/04/21 426 490 407 490 2,075,100
2022/04/20 398 460 394 410 1,158,700
2022/04/19 401 404 395 398 54,200
2022/04/18 406 408 393 400 151,500
2022/04/15 415 421 408 413 112,400
2022/04/14 416 429 414 424 152,400
2022/04/13 407 427 406 427 92,100
2022/04/12 420 427 408 409 170,800
2022/04/11 431 432 422 424 144,100
2022/04/08 435 440 429 436 66,500
2022/04/07 438 439 427 435 169,700
2022/04/06 447 449 438 446 116,600
2022/04/05 452 455 443 455 152,400
2022/04/04 445 449 436 447 97,600
2022/04/01 440 445 425 445 140,000
2022/03/31 445 464 441 446 197,200
2022/03/30 434 454 430 454 163,700
2022/03/29 425 443 419 435 130,600
2022/03/28 440 440 423 424 219,700
2022/03/25 454 459 433 448 415,900
2022/03/24 486 486 457 462 633,300
2022/03/23 490 528 480 499 2,483,500
2022/03/22 544 548 448 450 1,510,500
2022/03/18 498 498 498 498 49,000
2022/03/17 409 424 409 418 120,700
2022/03/16 400 411 396 401 81,200
2022/03/15 387 399 383 392 63,500
2022/03/14 401 405 385 387 155,000
2022/03/11 407 411 390 401 94,700
2022/03/10 403 415 399 415 110,700
2022/03/09 409 409 386 386 143,900
2022/03/08 407 418 399 401 89,600
2022/03/07 419 427 410 415 121,100
2022/03/04 442 443 425 438 119,900
2022/03/03 475 480 446 449 104,400
2022/03/02 450 463 441 459 107,700
2022/03/01 444 460 439 456 132,200
2022/02/28 420 436 406 434 167,800
2022/02/25 398 421 396 420 135,400
2022/02/24 405 409 384 385 199,500
2022/02/22 403 424 403 411 89,400
2022/02/21 414 415 402 415 100,600
2022/02/18 405 435 405 430 103,600
2022/02/17 418 424 407 417 129,800
2022/02/16 420 431 413 418 109,600
2022/02/15 399 417 392 409 183,100
2022/02/14 427 427 401 413 162,300
2022/02/10 440 445 430 443 70,300
2022/02/09 427 442 425 433 92,000
2022/02/08 439 442 420 424 91,700
2022/02/07 457 467 433 435 209,400
2022/02/04 446 459 437 457 109,700
2022/02/03 472 480 447 454 225,400
2022/02/02 443 464 440 456 168,300
2022/02/01 428 447 424 432 189,400
2022/01/31 409 427 409 416 79,800
2022/01/28 418 424 401 414 164,400
2022/01/27 442 447 410 417 228,400
2022/01/26 436 456 434 442 167,200
2022/01/25 475 481 435 442 281,100
2022/01/24 461 476 458 473 172,400
2022/01/21 462 480 461 477 177,300
2022/01/20 480 494 474 486 165,200
2022/01/19 504 510 480 488 358,800
2022/01/18 511 535 511 521 154,500
2022/01/17 545 545 515 515 168,800
2022/01/14 540 544 520 535 242,700
2022/01/13 572 574 547 547 238,500
2022/01/12 573 595 571 584 135,200
2022/01/11 590 592 568 573 265,800
2022/01/07 590 607 581 600 325,500
2022/01/06 610 624 589 589 334,700
2022/01/05 661 662 615 624 419,500
2022/01/04 699 699 669 669 172,700

このページの先頭へ