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 |
---|---|---|---|---|---|
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 |
2023/12/11 | 425 | 433 | 420 | 429 | 77,000 |
2023/12/08 | 437 | 462 | 426 | 429 | 521,600 |
2023/12/07 | 450 | 451 | 438 | 443 | 72,400 |
2023/12/06 | 455 | 460 | 448 | 450 | 43,100 |
2023/12/05 | 452 | 469 | 448 | 455 | 91,200 |
2023/12/04 | 448 | 460 | 448 | 455 | 64,300 |
2023/12/01 | 454 | 454 | 442 | 442 | 30,300 |
2023/11/30 | 452 | 456 | 441 | 455 | 79,600 |
2023/11/29 | 447 | 452 | 444 | 447 | 35,600 |
2023/11/28 | 456 | 456 | 443 | 446 | 49,400 |
2023/11/27 | 458 | 462 | 454 | 458 | 14,400 |
2023/11/24 | 461 | 466 | 458 | 458 | 31,000 |
2023/11/22 | 463 | 465 | 454 | 463 | 31,500 |
2023/11/21 | 471 | 476 | 460 | 464 | 54,700 |
2023/11/20 | 462 | 478 | 462 | 472 | 156,000 |
2023/11/17 | 439 | 461 | 438 | 461 | 52,100 |
2023/11/16 | 456 | 456 | 438 | 439 | 71,100 |
2023/11/15 | 447 | 462 | 447 | 452 | 70,800 |
2023/11/14 | 452 | 452 | 441 | 448 | 51,000 |
2023/11/13 | 456 | 459 | 448 | 452 | 33,900 |
2023/11/10 | 452 | 464 | 442 | 461 | 85,200 |
2023/11/09 | 465 | 465 | 451 | 456 | 77,900 |
2023/11/08 | 469 | 469 | 451 | 464 | 95,300 |
2023/11/07 | 470 | 472 | 463 | 469 | 44,200 |
2023/11/06 | 473 | 479 | 470 | 470 | 28,900 |
2023/11/02 | 473 | 478 | 465 | 468 | 48,700 |
2023/11/01 | 477 | 477 | 471 | 473 | 24,100 |
2023/10/31 | 475 | 476 | 464 | 470 | 54,900 |
2023/10/30 | 479 | 480 | 472 | 475 | 56,500 |
2023/10/27 | 476 | 484 | 471 | 482 | 58,900 |
2023/10/26 | 480 | 494 | 470 | 476 | 174,000 |
2023/10/25 | 471 | 495 | 470 | 483 | 171,200 |
2023/10/24 | 450 | 474 | 450 | 469 | 102,500 |
2023/10/23 | 460 | 471 | 452 | 452 | 73,900 |
2023/10/20 | 456 | 466 | 451 | 466 | 103,600 |
2023/10/19 | 474 | 476 | 460 | 460 | 121,500 |
2023/10/18 | 492 | 493 | 458 | 482 | 459,900 |
2023/10/17 | 476 | 485 | 473 | 476 | 68,400 |
2023/10/16 | 478 | 486 | 475 | 475 | 82,600 |
2023/10/13 | 501 | 501 | 480 | 484 | 170,400 |
2023/10/12 | 503 | 505 | 493 | 504 | 108,600 |
2023/10/11 | 515 | 515 | 502 | 505 | 34,600 |
2023/10/10 | 501 | 510 | 501 | 510 | 15,500 |
2023/10/06 | 499 | 509 | 499 | 501 | 45,800 |
2023/10/05 | 498 | 508 | 498 | 505 | 28,400 |
2023/10/04 | 493 | 503 | 490 | 497 | 85,300 |
2023/10/03 | 514 | 514 | 499 | 499 | 56,300 |
2023/10/02 | 519 | 527 | 510 | 510 | 61,800 |
2023/09/29 | 533 | 538 | 511 | 517 | 126,300 |
2023/09/28 | 527 | 536 | 519 | 526 | 66,500 |
2023/09/27 | 515 | 539 | 515 | 532 | 156,900 |
2023/09/26 | 512 | 539 | 505 | 519 | 165,000 |
2023/09/25 | 513 | 515 | 510 | 512 | 25,200 |
2023/09/22 | 491 | 513 | 488 | 509 | 74,100 |
2023/09/21 | 506 | 511 | 500 | 500 | 103,600 |
2023/09/20 | 520 | 526 | 505 | 507 | 65,000 |
2023/09/19 | 520 | 520 | 511 | 516 | 90,400 |
2023/09/15 | 537 | 537 | 523 | 524 | 65,500 |
2023/09/14 | 533 | 540 | 518 | 537 | 131,100 |
2023/09/13 | 546 | 554 | 535 | 535 | 97,700 |
2023/09/12 | 565 | 584 | 544 | 544 | 240,800 |
2023/09/11 | 556 | 570 | 551 | 570 | 195,400 |
2023/09/08 | 568 | 568 | 545 | 555 | 193,800 |
2023/09/07 | 544 | 563 | 538 | 561 | 212,100 |
2023/09/06 | 541 | 558 | 536 | 545 | 194,100 |
2023/09/05 | 535 | 545 | 534 | 541 | 126,500 |
2023/09/04 | 530 | 537 | 522 | 537 | 118,100 |
2023/09/01 | 531 | 545 | 517 | 533 | 256,200 |
2023/08/31 | 532 | 545 | 531 | 531 | 76,000 |
2023/08/30 | 548 | 548 | 522 | 534 | 204,200 |
2023/08/29 | 530 | 554 | 530 | 545 | 158,900 |
2023/08/28 | 535 | 540 | 528 | 532 | 65,800 |
2023/08/25 | 520 | 545 | 519 | 535 | 142,600 |
2023/08/24 | 539 | 539 | 515 | 522 | 132,100 |
2023/08/23 | 535 | 545 | 529 | 531 | 89,300 |
2023/08/22 | 537 | 543 | 528 | 540 | 92,800 |
2023/08/21 | 506 | 545 | 506 | 537 | 246,300 |
2023/08/18 | 491 | 521 | 490 | 511 | 233,000 |
2023/08/17 | 512 | 515 | 486 | 495 | 221,300 |
2023/08/16 | 535 | 545 | 498 | 521 | 460,200 |
2023/08/15 | 508 | 517 | 496 | 511 | 100,200 |
2023/08/14 | 515 | 531 | 509 | 510 | 230,400 |
2023/08/10 | 500 | 502 | 487 | 491 | 113,100 |
2023/08/09 | 491 | 510 | 490 | 510 | 113,900 |
2023/08/08 | 489 | 496 | 485 | 491 | 55,700 |
2023/08/07 | 484 | 488 | 472 | 485 | 57,900 |
2023/08/04 | 480 | 486 | 476 | 479 | 81,800 |
2023/08/03 | 487 | 491 | 482 | 486 | 57,900 |
2023/08/02 | 496 | 500 | 490 | 490 | 55,600 |
2023/08/01 | 495 | 504 | 493 | 501 | 98,200 |
2023/07/31 | 493 | 499 | 490 | 491 | 63,500 |
2023/07/28 | 486 | 492 | 478 | 487 | 136,800 |
2023/07/27 | 490 | 497 | 487 | 489 | 76,400 |
2023/07/26 | 492 | 498 | 488 | 493 | 63,800 |
2023/07/25 | 495 | 500 | 491 | 492 | 65,000 |
2023/07/24 | 503 | 504 | 490 | 496 | 112,300 |
2023/07/21 | 505 | 507 | 496 | 503 | 114,200 |
2023/07/20 | 515 | 520 | 506 | 506 | 95,900 |
2023/07/19 | 499 | 526 | 497 | 521 | 291,500 |
2023/07/18 | 527 | 528 | 485 | 493 | 483,700 |
2023/07/14 | 529 | 538 | 526 | 527 | 75,100 |
2023/07/13 | 532 | 535 | 520 | 532 | 94,300 |
2023/07/12 | 540 | 544 | 524 | 525 | 193,800 |
2023/07/11 | 529 | 544 | 526 | 540 | 188,100 |
2023/07/10 | 518 | 542 | 518 | 532 | 269,100 |
2023/07/07 | 570 | 571 | 513 | 516 | 826,200 |
2023/07/06 | 548 | 570 | 540 | 570 | 391,300 |
2023/07/05 | 543 | 555 | 530 | 549 | 426,100 |
2023/07/04 | 531 | 543 | 527 | 543 | 288,700 |
2023/07/03 | 552 | 572 | 532 | 537 | 406,200 |
2023/06/30 | 551 | 568 | 542 | 549 | 461,200 |
2023/06/29 | 581 | 581 | 547 | 553 | 615,000 |
2023/06/28 | 634 | 639 | 570 | 581 | 1,217,200 |
2023/06/27 | 585 | 641 | 572 | 631 | 1,503,600 |
2023/06/26 | 587 | 650 | 570 | 595 | 1,956,400 |
2023/06/23 | 545 | 619 | 537 | 577 | 2,659,500 |
2023/06/22 | 507 | 545 | 506 | 544 | 579,000 |
2023/06/21 | 502 | 516 | 489 | 513 | 322,400 |
2023/06/20 | 485 | 507 | 481 | 500 | 312,000 |
2023/06/19 | 500 | 520 | 483 | 486 | 809,400 |
2023/06/16 | 473 | 489 | 467 | 481 | 462,500 |
2023/06/15 | 517 | 517 | 471 | 471 | 829,900 |
2023/06/14 | 550 | 620 | 492 | 499 | 6,063,700 |
2023/06/13 | 500 | 520 | 496 | 520 | 880,800 |
2023/06/12 | 444 | 452 | 438 | 440 | 73,300 |
2023/06/09 | 446 | 449 | 439 | 442 | 79,800 |
2023/06/08 | 440 | 450 | 430 | 438 | 128,200 |
2023/06/07 | 439 | 446 | 431 | 440 | 124,700 |
2023/06/06 | 442 | 464 | 437 | 442 | 343,900 |
2023/06/05 | 443 | 515 | 434 | 449 | 1,346,800 |
2023/06/02 | 419 | 438 | 418 | 435 | 85,900 |
2023/06/01 | 421 | 429 | 420 | 422 | 53,300 |
2023/05/31 | 428 | 437 | 418 | 421 | 164,300 |
2023/05/30 | 452 | 453 | 432 | 436 | 153,000 |
2023/05/29 | 462 | 467 | 447 | 448 | 103,900 |
2023/05/26 | 477 | 477 | 455 | 462 | 76,700 |
2023/05/25 | 475 | 482 | 459 | 472 | 179,900 |
2023/05/24 | 484 | 488 | 476 | 479 | 80,800 |
2023/05/23 | 502 | 502 | 477 | 490 | 130,000 |
2023/05/22 | 491 | 502 | 484 | 498 | 108,300 |
2023/05/19 | 506 | 506 | 496 | 497 | 74,500 |
2023/05/18 | 521 | 526 | 501 | 504 | 133,500 |
2023/05/17 | 516 | 528 | 510 | 521 | 168,600 |
2023/05/16 | 537 | 553 | 515 | 521 | 229,200 |
2023/05/15 | 507 | 563 | 507 | 547 | 505,600 |
2023/05/12 | 480 | 504 | 475 | 501 | 364,500 |
2023/05/11 | 473 | 477 | 454 | 464 | 194,500 |
2023/05/10 | 492 | 492 | 472 | 472 | 127,900 |
2023/05/09 | 497 | 504 | 486 | 492 | 119,600 |
2023/05/08 | 490 | 501 | 478 | 496 | 119,000 |
2023/05/02 | 501 | 502 | 483 | 487 | 125,700 |
2023/05/01 | 496 | 505 | 487 | 499 | 127,700 |
2023/04/28 | 491 | 501 | 490 | 495 | 97,300 |
2023/04/27 | 499 | 499 | 484 | 492 | 88,300 |
2023/04/26 | 495 | 508 | 489 | 498 | 176,900 |
2023/04/25 | 490 | 501 | 480 | 493 | 202,500 |
2023/04/24 | 478 | 496 | 477 | 478 | 92,600 |
2023/04/21 | 477 | 480 | 465 | 479 | 141,600 |
2023/04/20 | 493 | 493 | 475 | 477 | 170,600 |
2023/04/19 | 496 | 507 | 489 | 492 | 187,600 |
2023/04/18 | 475 | 506 | 460 | 488 | 352,300 |
2023/04/17 | 525 | 525 | 469 | 475 | 619,800 |
2023/04/14 | 497 | 505 | 482 | 505 | 83,100 |
2023/04/13 | 483 | 504 | 481 | 494 | 118,300 |
2023/04/12 | 487 | 488 | 464 | 488 | 102,500 |
2023/04/11 | 475 | 485 | 473 | 484 | 69,600 |
2023/04/10 | 476 | 481 | 463 | 467 | 111,300 |
2023/04/07 | 486 | 488 | 475 | 480 | 99,500 |
2023/04/06 | 487 | 505 | 476 | 486 | 173,300 |
2023/04/05 | 510 | 521 | 487 | 500 | 391,000 |
2023/04/04 | 457 | 540 | 457 | 507 | 783,700 |
2023/04/03 | 445 | 481 | 445 | 464 | 279,000 |
2023/03/31 | 428 | 450 | 428 | 448 | 135,900 |
2023/03/30 | 469 | 471 | 420 | 426 | 222,900 |
2023/03/29 | 449 | 461 | 446 | 461 | 66,600 |
2023/03/28 | 451 | 467 | 447 | 450 | 94,600 |
2023/03/27 | 472 | 472 | 448 | 455 | 144,300 |
2023/03/24 | 465 | 476 | 452 | 474 | 122,800 |
2023/03/23 | 496 | 496 | 458 | 461 | 267,400 |
2023/03/22 | 499 | 522 | 499 | 509 | 158,600 |
2023/03/20 | 535 | 535 | 480 | 493 | 303,700 |
2023/03/17 | 500 | 532 | 493 | 523 | 512,700 |
2023/03/16 | 456 | 501 | 444 | 492 | 542,600 |
2023/03/15 | 440 | 462 | 431 | 460 | 281,900 |
2023/03/14 | 430 | 438 | 420 | 435 | 107,100 |
2023/03/13 | 431 | 456 | 429 | 435 | 144,800 |
2023/03/10 | 426 | 445 | 423 | 442 | 157,900 |
2023/03/09 | 408 | 435 | 406 | 432 | 233,600 |
2023/03/08 | 397 | 407 | 394 | 404 | 43,400 |
2023/03/07 | 391 | 403 | 391 | 402 | 58,600 |
2023/03/06 | 388 | 400 | 388 | 392 | 45,100 |
2023/03/03 | 382 | 390 | 381 | 390 | 36,100 |
2023/03/02 | 386 | 389 | 380 | 384 | 46,500 |
2023/03/01 | 399 | 399 | 386 | 389 | 45,100 |
2023/02/28 | 408 | 409 | 396 | 399 | 112,500 |
2023/02/27 | 385 | 400 | 378 | 398 | 64,500 |
2023/02/24 | 392 | 396 | 387 | 389 | 36,800 |
2023/02/22 | 397 | 402 | 392 | 397 | 41,100 |
2023/02/21 | 398 | 411 | 395 | 403 | 71,400 |
2023/02/20 | 390 | 404 | 375 | 398 | 78,200 |
2023/02/17 | 401 | 408 | 386 | 396 | 128,300 |
2023/02/16 | 400 | 409 | 396 | 408 | 134,900 |
2023/02/15 | 381 | 390 | 376 | 390 | 48,500 |
2023/02/14 | 385 | 391 | 377 | 381 | 36,000 |
2023/02/13 | 369 | 395 | 368 | 387 | 59,800 |
2023/02/10 | 376 | 379 | 362 | 366 | 59,000 |
2023/02/09 | 381 | 386 | 376 | 376 | 31,400 |
2023/02/08 | 390 | 390 | 379 | 383 | 44,000 |
2023/02/07 | 391 | 393 | 385 | 390 | 43,700 |
2023/02/06 | 391 | 396 | 382 | 394 | 52,200 |
2023/02/03 | 395 | 399 | 382 | 392 | 70,300 |
2023/02/02 | 384 | 396 | 379 | 394 | 131,100 |
2023/02/01 | 380 | 384 | 372 | 375 | 48,500 |
2023/01/31 | 380 | 389 | 371 | 380 | 74,200 |
2023/01/30 | 397 | 397 | 376 | 382 | 113,900 |
2023/01/27 | 398 | 407 | 391 | 397 | 102,800 |
2023/01/26 | 414 | 425 | 400 | 401 | 160,900 |
2023/01/25 | 400 | 445 | 398 | 422 | 313,200 |
2023/01/24 | 413 | 418 | 398 | 408 | 327,500 |
2023/01/23 | 372 | 412 | 370 | 409 | 441,900 |
2023/01/20 | 345 | 388 | 343 | 380 | 442,700 |
2023/01/19 | 338 | 350 | 335 | 347 | 49,000 |
2023/01/18 | 321 | 354 | 320 | 338 | 104,600 |
2023/01/17 | 337 | 337 | 319 | 322 | 89,500 |
2023/01/16 | 330 | 339 | 330 | 331 | 29,900 |
2023/01/13 | 331 | 343 | 331 | 336 | 48,700 |
2023/01/12 | 346 | 346 | 332 | 334 | 83,700 |
2023/01/11 | 351 | 356 | 347 | 349 | 66,500 |
2023/01/10 | 355 | 356 | 342 | 347 | 79,800 |
2023/01/06 | 341 | 354 | 341 | 351 | 56,400 |
2023/01/05 | 347 | 357 | 339 | 345 | 134,500 |
2023/01/04 | 359 | 362 | 344 | 349 | 139,500 |