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
2026/05/25 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

このページの先頭へ