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

ルネサスエレクトロニクス(6723)の株価時系列情報

ルネサスエレクトロニクス(6723)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
2024/04/24 2,505 2,523 2,435 2,522 30,856,200
2024/04/23 2,368 2,370 2,262 2,281 16,020,700
2024/04/22 2,381 2,390 2,298 2,318 20,829,400
2024/04/19 2,451 2,480 2,356 2,397 25,410,600
2024/04/18 2,505 2,584 2,487 2,551 11,893,200
2024/04/17 2,597 2,604 2,540 2,550 11,832,100
2024/04/16 2,641 2,666 2,594 2,600 12,256,000
2024/04/15 2,647 2,707 2,633 2,683 11,502,800
2024/04/12 2,775 2,778 2,665 2,674 13,776,500
2024/04/11 2,719 2,742 2,693 2,726 12,050,500
2024/04/10 2,753 2,802 2,737 2,739 13,742,800
2024/04/09 2,795 2,854 2,756 2,761 20,388,700
2024/04/08 2,761 2,823 2,749 2,794 20,998,300
2024/04/05 2,700 2,749 2,669 2,697 19,044,500
2024/04/04 2,700 2,750 2,659 2,720 16,089,600
2024/04/03 2,703 2,717 2,641 2,650 13,470,500
2024/04/02 2,684 2,740 2,677 2,721 20,635,500
2024/04/01 2,680 2,732 2,625 2,634 18,119,900
2024/03/29 2,676 2,679 2,619 2,671 13,050,500
2024/03/28 2,675 2,713 2,652 2,684 23,066,000
2024/03/27 2,670 2,686 2,639 2,665 16,639,500
2024/03/26 2,607 2,677 2,586 2,655 14,949,100
2024/03/25 2,617 2,632 2,591 2,595 9,323,600
2024/03/22 2,617 2,648 2,602 2,612 14,425,500
2024/03/21 2,589 2,609 2,568 2,594 17,221,800
2024/03/19 2,520 2,520 2,446 2,515 15,563,400
2024/03/18 2,400 2,511 2,395 2,509 16,375,900
2024/03/15 2,425 2,466 2,397 2,458 16,328,100
2024/03/14 2,411 2,436 2,381 2,431 17,248,800
2024/03/13 2,504 2,510 2,435 2,451 17,454,300
2024/03/12 2,460 2,464 2,394 2,428 22,493,600
2024/03/11 2,540 2,563 2,498 2,530 21,387,100
2024/03/08 2,628 2,683 2,618 2,640 18,152,400
2024/03/07 2,701 2,705 2,596 2,614 21,114,200
2024/03/06 2,686 2,694 2,635 2,669 23,433,800
2024/03/05 2,700 2,763 2,646 2,754 24,985,400
2024/03/04 2,680 2,765 2,644 2,715 35,768,600
2024/03/01 2,492 2,610 2,471 2,589 32,765,400
2024/02/29 2,444 2,488 2,429 2,455 29,105,600
2024/02/28 2,530 2,547 2,511 2,532 12,775,500
2024/02/27 2,601 2,644 2,565 2,594 15,816,100
2024/02/26 2,588 2,614 2,551 2,579 19,130,100
2024/02/22 2,516 2,565 2,453 2,548 28,114,900
2024/02/21 2,409 2,447 2,405 2,429 12,298,100
2024/02/20 2,415 2,489 2,401 2,453 20,937,200
2024/02/19 2,460 2,474 2,384 2,402 20,066,600
2024/02/16 2,555 2,587 2,434 2,446 34,752,000
2024/02/15 2,600 2,633 2,474 2,536 34,248,300
2024/02/14 2,610 2,628 2,563 2,602 18,714,500
2024/02/13 2,800 2,825 2,638 2,653 31,994,500
2024/02/09 2,620 2,766 2,593 2,703 53,152,400
2024/02/08 2,362 2,564 2,359 2,542 53,741,100
2024/02/07 2,416 2,422 2,374 2,374 17,068,300
2024/02/06 2,424 2,450 2,404 2,433 16,597,300
2024/02/05 2,440 2,464 2,393 2,395 15,279,700
2024/02/02 2,440 2,457 2,402 2,406 15,575,800
2024/02/01 2,428 2,449 2,383 2,404 15,647,400
2024/01/31 2,500 2,507 2,462 2,472 21,112,100
2024/01/30 2,487 2,517 2,475 2,505 21,742,600
2024/01/29 2,463 2,468 2,395 2,437 31,288,000
2024/01/26 2,535 2,555 2,474 2,481 62,496,000
2024/01/25 2,641 2,695 2,593 2,690 14,000,200
2024/01/24 2,641 2,657 2,578 2,621 15,371,800
2024/01/23 2,676 2,735 2,611 2,616 20,399,300
2024/01/22 2,664 2,690 2,586 2,638 19,002,300
2024/01/19 2,505 2,587 2,476 2,587 21,370,500
2024/01/18 2,407 2,446 2,402 2,405 8,913,700
2024/01/17 2,485 2,532 2,442 2,442 12,529,500
2024/01/16 2,472 2,524 2,437 2,457 12,104,000
2024/01/15 2,418 2,462 2,396 2,462 9,405,500
2024/01/12 2,460 2,480 2,399 2,408 12,812,000
2024/01/11 2,437 2,444 2,358 2,397 14,718,400
2024/01/10 2,398 2,456 2,382 2,396 13,004,200
2024/01/09 2,402 2,434 2,374 2,392 12,192,700
2024/01/05 2,420 2,436 2,370 2,389 16,668,900
2024/01/04 2,454 2,495 2,417 2,495 9,972,300
2023/12/29 2,542 2,556 2,523 2,549 7,087,500
2023/12/28 2,570 2,573 2,526 2,559 5,587,900
2023/12/27 2,596 2,607 2,557 2,569 6,407,500
2023/12/26 2,550 2,567 2,538 2,561 4,803,800
2023/12/25 2,558 2,571 2,536 2,548 5,361,200
2023/12/22 2,500 2,531 2,496 2,514 7,556,700
2023/12/21 2,490 2,494 2,439 2,482 11,828,600
2023/12/20 2,562 2,600 2,541 2,580 11,892,000
2023/12/19 2,482 2,530 2,457 2,529 8,331,400
2023/12/18 2,480 2,500 2,419 2,477 9,198,000
2023/12/15 2,504 2,562 2,504 2,520 13,308,600
2023/12/14 2,579 2,620 2,511 2,516 15,038,800
2023/12/13 2,473 2,599 2,471 2,530 20,934,300
2023/12/12 2,450 2,490 2,409 2,439 18,699,900
2023/12/11 2,415 2,436 2,308 2,337 14,429,200
2023/12/08 2,369 2,391 2,349 2,377 12,843,800
2023/12/07 2,380 2,397 2,332 2,353 17,400,800
2023/12/06 2,429 2,459 2,398 2,451 15,088,000
2023/12/05 2,513 2,526 2,418 2,429 14,627,200
2023/12/04 2,538 2,576 2,496 2,563 12,678,100
2023/12/01 2,581 2,611 2,562 2,563 8,836,700
2023/11/30 2,590 2,621 2,572 2,604 18,143,600
2023/11/29 2,585 2,646 2,578 2,593 12,215,300
2023/11/28 2,625 2,650 2,567 2,610 14,122,700
2023/11/27 2,550 2,612 2,549 2,563 10,919,200
2023/11/24 2,532 2,617 2,531 2,566 18,023,000
2023/11/22 2,473 2,519 2,438 2,509 14,998,900
2023/11/21 2,450 2,504 2,405 2,475 16,388,800
2023/11/20 2,495 2,516 2,386 2,418 22,613,800
2023/11/17 2,460 2,486 2,405 2,486 19,317,500
2023/11/16 2,342 2,457 2,333 2,448 52,219,000
2023/11/15 2,295 2,337 2,226 2,337 22,710,800
2023/11/14 2,224 2,224 2,170 2,199 13,817,300
2023/11/13 2,315 2,325 2,198 2,214 20,051,200
2023/11/10 2,232 2,266 2,204 2,215 36,634,400
2023/11/09 2,336 2,369 2,316 2,330 8,936,500
2023/11/08 2,265 2,365 2,263 2,336 14,988,600
2023/11/07 2,267 2,319 2,249 2,249 10,386,600
2023/11/06 2,200 2,328 2,199 2,310 21,653,000
2023/11/02 2,102 2,147 2,071 2,122 12,729,600
2023/11/01 1,996 2,027 1,957 2,015 15,649,800
2023/10/31 1,981 1,997 1,951 1,956 20,653,800
2023/10/30 2,020 2,120 2,019 2,081 11,518,200
2023/10/27 2,114 2,191 2,042 2,053 27,356,100
2023/10/26 2,098 2,124 2,065 2,106 15,134,100
2023/10/25 2,190 2,193 2,141 2,182 9,398,400
2023/10/24 2,224 2,231 2,113 2,164 11,828,600
2023/10/23 2,242 2,246 2,182 2,189 8,554,200
2023/10/20 2,200 2,252 2,186 2,249 9,837,800
2023/10/19 2,240 2,282 2,232 2,244 11,305,800
2023/10/18 2,280 2,321 2,275 2,309 7,058,100
2023/10/17 2,349 2,409 2,304 2,315 11,735,400
2023/10/16 2,285 2,307 2,248 2,300 10,576,600
2023/10/13 2,357 2,407 2,326 2,335 13,437,300
2023/10/12 2,305 2,408 2,296 2,372 16,085,900
2023/10/11 2,234 2,270 2,225 2,255 10,197,300
2023/10/10 2,159 2,215 2,159 2,210 6,265,400
2023/10/06 2,187 2,208 2,133 2,145 8,173,200
2023/10/05 2,180 2,211 2,154 2,198 7,985,100
2023/10/04 2,190 2,200 2,143 2,148 12,118,200
2023/10/03 2,260 2,305 2,240 2,240 9,024,100
2023/10/02 2,320 2,321 2,273 2,280 8,169,700
2023/09/29 2,247 2,310 2,232 2,286 11,862,800
2023/09/28 2,289 2,290 2,215 2,234 10,285,700
2023/09/27 2,192 2,255 2,177 2,255 9,907,600
2023/09/26 2,270 2,271 2,212 2,214 8,436,600
2023/09/25 2,255 2,276 2,221 2,276 7,202,000
2023/09/22 2,216 2,288 2,213 2,255 9,326,400
2023/09/21 2,251 2,260 2,220 2,245 9,693,800
2023/09/20 2,272 2,315 2,269 2,300 9,686,300
2023/09/19 2,333 2,336 2,252 2,265 13,286,500
2023/09/15 2,386 2,400 2,349 2,378 13,634,200
2023/09/14 2,297 2,349 2,258 2,343 11,564,800
2023/09/13 2,240 2,265 2,228 2,258 11,961,600
2023/09/12 2,330 2,337 2,251 2,281 15,915,400
2023/09/11 2,409 2,419 2,326 2,330 11,833,200
2023/09/08 2,462 2,485 2,421 2,434 11,051,300
2023/09/07 2,438 2,483 2,422 2,474 11,547,300
2023/09/06 2,453 2,486 2,424 2,441 7,859,100
2023/09/05 2,439 2,440 2,398 2,433 9,592,300
2023/09/04 2,475 2,480 2,436 2,447 6,168,900
2023/09/01 2,451 2,502 2,443 2,465 7,470,900
2023/08/31 2,448 2,456 2,422 2,451 8,960,900
2023/08/30 2,485 2,491 2,435 2,441 8,991,300
2023/08/29 2,485 2,486 2,431 2,438 9,820,700
2023/08/28 2,415 2,496 2,410 2,489 9,586,100
2023/08/25 2,370 2,405 2,367 2,383 7,773,100
2023/08/24 2,524 2,528 2,429 2,437 10,458,000
2023/08/23 2,420 2,452 2,407 2,444 5,365,700
2023/08/22 2,470 2,481 2,406 2,430 8,608,000
2023/08/21 2,391 2,400 2,335 2,381 9,049,100
2023/08/18 2,364 2,425 2,356 2,388 9,437,100
2023/08/17 2,437 2,445 2,371 2,414 11,537,500
2023/08/16 2,450 2,502 2,446 2,456 8,823,000
2023/08/15 2,482 2,495 2,457 2,463 9,087,100
2023/08/14 2,493 2,501 2,417 2,432 10,075,600
2023/08/10 2,468 2,507 2,452 2,506 9,669,500
2023/08/09 2,445 2,501 2,440 2,473 8,251,600
2023/08/08 2,472 2,482 2,436 2,464 10,750,700
2023/08/07 2,430 2,508 2,411 2,489 15,336,200
2023/08/04 2,593 2,599 2,502 2,504 16,594,700
2023/08/03 2,606 2,635 2,595 2,608 11,933,000
2023/08/02 2,702 2,727 2,668 2,678 12,386,800
2023/08/01 2,744 2,755 2,682 2,743 12,930,100
2023/07/31 2,689 2,776 2,647 2,756 19,479,400
2023/07/28 2,710 2,711 2,548 2,635 33,301,500
2023/07/27 2,710 2,787 2,696 2,771 13,997,000
2023/07/26 2,736 2,768 2,713 2,726 12,084,800
2023/07/25 2,695 2,720 2,675 2,697 8,493,800
2023/07/24 2,695 2,699 2,656 2,685 10,706,200
2023/07/21 2,638 2,701 2,628 2,669 15,159,000
2023/07/20 2,784 2,795 2,737 2,738 11,887,700
2023/07/19 2,797 2,825 2,776 2,825 15,049,700
2023/07/18 2,726 2,783 2,721 2,761 12,578,100
2023/07/14 2,690 2,729 2,665 2,698 14,747,600
2023/07/13 2,607 2,693 2,573 2,682 13,766,400
2023/07/12 2,647 2,666 2,556 2,567 15,890,400
2023/07/11 2,688 2,706 2,646 2,663 13,325,300
2023/07/10 2,695 2,727 2,621 2,625 13,447,900
2023/07/07 2,674 2,735 2,665 2,689 16,170,600
2023/07/06 2,750 2,757 2,691 2,717 18,998,100
2023/07/05 2,784 2,900 2,777 2,835 23,266,000
2023/07/04 2,799 2,823 2,775 2,786 12,579,500
2023/07/03 2,742 2,800 2,739 2,800 15,920,500

このページの先頭へ