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 |
|---|---|---|---|---|---|
| 2026/02/24 | 2,864 | 2,907 | 2,781 | 2,839 | 15,411,000 |
| 2026/02/20 | 2,976 | 2,997 | 2,904 | 2,908 | 9,800,700 |
| 2026/02/19 | 3,050 | 3,083 | 2,976 | 2,999 | 8,955,500 |
| 2026/02/18 | 2,979 | 3,004 | 2,945 | 2,961 | 8,297,000 |
| 2026/02/17 | 2,905 | 2,985 | 2,878 | 2,985 | 8,445,100 |
| 2026/02/16 | 2,969 | 2,996 | 2,912 | 2,912 | 6,899,600 |
| 2026/02/13 | 3,000 | 3,031 | 2,935 | 2,940 | 11,707,700 |
| 2026/02/12 | 3,019 | 3,056 | 2,987 | 3,015 | 14,434,400 |
| 2026/02/10 | 2,963 | 3,044 | 2,953 | 2,983 | 19,875,700 |
| 2026/02/09 | 3,035 | 3,138 | 3,018 | 3,103 | 18,415,000 |
| 2026/02/06 | 2,810 | 2,958 | 2,775 | 2,958 | 23,666,000 |
| 2026/02/05 | 2,575 | 2,824 | 2,492 | 2,767 | 36,006,200 |
| 2026/02/04 | 2,581 | 2,607 | 2,525 | 2,574 | 13,881,700 |
| 2026/02/03 | 2,550 | 2,638 | 2,513 | 2,592 | 14,306,300 |
| 2026/02/02 | 2,517 | 2,583 | 2,454 | 2,454 | 12,277,300 |
| 2026/01/30 | 2,579 | 2,606 | 2,532 | 2,576 | 11,588,100 |
| 2026/01/29 | 2,593 | 2,629 | 2,502 | 2,625 | 13,510,400 |
| 2026/01/28 | 2,490 | 2,645 | 2,475 | 2,589 | 21,585,500 |
| 2026/01/27 | 2,349 | 2,402 | 2,313 | 2,390 | 9,188,700 |
| 2026/01/26 | 2,391 | 2,440 | 2,355 | 2,355 | 10,917,300 |
| 2026/01/23 | 2,526 | 2,556 | 2,512 | 2,514 | 10,395,100 |
| 2026/01/22 | 2,456 | 2,531 | 2,428 | 2,518 | 13,426,800 |
| 2026/01/21 | 2,356 | 2,406 | 2,314 | 2,406 | 10,809,300 |
| 2026/01/20 | 2,305 | 2,370 | 2,303 | 2,356 | 7,493,200 |
| 2026/01/19 | 2,320 | 2,332 | 2,262 | 2,323 | 5,747,800 |
| 2026/01/16 | 2,349 | 2,388 | 2,326 | 2,328 | 9,058,900 |
| 2026/01/15 | 2,360 | 2,386 | 2,324 | 2,349 | 10,708,000 |
| 2026/01/14 | 2,420 | 2,444 | 2,396 | 2,410 | 8,786,400 |
| 2026/01/13 | 2,480 | 2,489 | 2,395 | 2,420 | 9,234,600 |
| 2026/01/09 | 2,286 | 2,390 | 2,281 | 2,380 | 10,983,400 |
| 2026/01/08 | 2,327 | 2,347 | 2,254 | 2,281 | 8,424,200 |
| 2026/01/07 | 2,360 | 2,399 | 2,344 | 2,350 | 11,919,100 |
| 2026/01/06 | 2,300 | 2,395 | 2,288 | 2,300 | 11,379,700 |
| 2026/01/05 | 2,219 | 2,235 | 2,178 | 2,225 | 8,940,400 |
| 2025/12/30 | 2,147 | 2,156 | 2,131 | 2,140 | 4,437,900 |
| 2025/12/29 | 2,175 | 2,182 | 2,131 | 2,138 | 4,377,100 |
| 2025/12/26 | 2,173 | 2,178 | 2,155 | 2,163 | 3,373,900 |
| 2025/12/25 | 2,125 | 2,157 | 2,121 | 2,152 | 3,164,200 |
| 2025/12/24 | 2,132 | 2,137 | 2,102 | 2,115 | 5,209,500 |
| 2025/12/23 | 2,135 | 2,164 | 2,116 | 2,138 | 5,108,400 |
| 2025/12/22 | 2,088 | 2,148 | 2,081 | 2,139 | 8,877,300 |
| 2025/12/19 | 2,065 | 2,067 | 2,019 | 2,038 | 11,322,200 |
| 2025/12/18 | 2,015 | 2,043 | 1,996 | 2,015 | 9,459,000 |
| 2025/12/17 | 2,060 | 2,119 | 2,038 | 2,100 | 10,213,400 |
| 2025/12/16 | 2,143 | 2,151 | 2,042 | 2,052 | 10,461,600 |
| 2025/12/15 | 2,143 | 2,194 | 2,132 | 2,162 | 6,357,800 |
| 2025/12/12 | 2,166 | 2,196 | 2,143 | 2,193 | 8,346,000 |
| 2025/12/11 | 2,199 | 2,206 | 2,125 | 2,138 | 7,831,900 |
| 2025/12/10 | 2,191 | 2,266 | 2,173 | 2,190 | 16,134,500 |
| 2025/12/09 | 2,131 | 2,174 | 2,113 | 2,141 | 8,060,800 |
| 2025/12/08 | 2,061 | 2,117 | 2,032 | 2,101 | 9,145,100 |
| 2025/12/05 | 2,000 | 2,071 | 1,998 | 2,071 | 15,425,500 |
| 2025/12/04 | 1,965 | 2,138 | 1,956 | 2,131 | 19,794,800 |
| 2025/12/03 | 1,890 | 1,952 | 1,876 | 1,932 | 14,864,000 |
| 2025/12/02 | 1,832 | 1,842 | 1,805 | 1,813 | 6,069,800 |
| 2025/12/01 | 1,830 | 1,835 | 1,795 | 1,810 | 7,879,200 |
| 2025/11/28 | 1,849 | 1,852 | 1,821 | 1,852 | 5,166,700 |
| 2025/11/27 | 1,856 | 1,874 | 1,818 | 1,830 | 6,325,200 |
| 2025/11/26 | 1,792 | 1,838 | 1,778 | 1,834 | 8,240,900 |
| 2025/11/25 | 1,850 | 1,850 | 1,762 | 1,778 | 8,963,500 |
| 2025/11/21 | 1,807 | 1,837 | 1,782 | 1,798 | 19,001,400 |
| 2025/11/20 | 1,905 | 1,919 | 1,830 | 1,847 | 8,827,700 |
| 2025/11/19 | 1,856 | 1,867 | 1,768 | 1,816 | 12,892,700 |
| 2025/11/18 | 1,885 | 1,929 | 1,864 | 1,872 | 12,517,800 |
| 2025/11/17 | 1,939 | 1,945 | 1,882 | 1,905 | 10,012,800 |
| 2025/11/14 | 1,963 | 1,998 | 1,915 | 1,935 | 11,004,200 |
| 2025/11/13 | 1,980 | 2,061 | 1,969 | 2,013 | 17,213,800 |
| 2025/11/12 | 1,847 | 1,955 | 1,845 | 1,944 | 16,708,800 |
| 2025/11/11 | 1,910 | 1,941 | 1,851 | 1,871 | 10,317,900 |
| 2025/11/10 | 1,868 | 1,869 | 1,835 | 1,850 | 7,083,900 |
| 2025/11/07 | 1,830 | 1,855 | 1,789 | 1,836 | 13,754,500 |
| 2025/11/06 | 1,900 | 1,935 | 1,866 | 1,907 | 13,092,500 |
| 2025/11/05 | 1,856 | 1,884 | 1,763 | 1,851 | 13,604,300 |
| 2025/11/04 | 1,915 | 1,987 | 1,906 | 1,934 | 14,403,100 |
| 2025/10/31 | 1,968 | 2,027 | 1,866 | 1,911 | 30,516,400 |
| 2025/10/30 | 1,914 | 1,985 | 1,753 | 1,830 | 33,518,700 |
| 2025/10/29 | 1,908 | 1,927 | 1,876 | 1,906 | 9,914,500 |
| 2025/10/28 | 1,918 | 1,923 | 1,882 | 1,916 | 8,736,400 |
| 2025/10/27 | 1,921 | 1,930 | 1,880 | 1,890 | 10,312,900 |
| 2025/10/24 | 1,888 | 1,905 | 1,841 | 1,844 | 11,705,600 |
| 2025/10/23 | 1,918 | 1,923 | 1,848 | 1,848 | 13,469,100 |
| 2025/10/22 | 1,956 | 1,980 | 1,927 | 1,958 | 11,573,500 |
| 2025/10/21 | 1,958 | 2,031 | 1,954 | 1,996 | 18,954,100 |
| 2025/10/20 | 1,930 | 1,939 | 1,896 | 1,918 | 8,254,600 |
| 2025/10/17 | 1,914 | 1,945 | 1,888 | 1,922 | 11,826,100 |
| 2025/10/16 | 1,833 | 1,955 | 1,821 | 1,941 | 20,066,600 |
| 2025/10/15 | 1,742 | 1,802 | 1,740 | 1,793 | 12,645,600 |
| 2025/10/14 | 1,766 | 1,776 | 1,706 | 1,711 | 17,271,300 |
| 2025/10/10 | 1,795 | 1,816 | 1,760 | 1,797 | 12,661,600 |
| 2025/10/09 | 1,840 | 1,867 | 1,813 | 1,813 | 10,557,900 |
| 2025/10/08 | 1,853 | 1,874 | 1,823 | 1,844 | 9,032,500 |
| 2025/10/07 | 1,874 | 1,919 | 1,855 | 1,871 | 12,582,700 |
| 2025/10/06 | 1,842 | 1,866 | 1,812 | 1,815 | 12,694,700 |
| 2025/10/03 | 1,714 | 1,865 | 1,705 | 1,812 | 23,965,000 |
| 2025/10/02 | 1,716 | 1,717 | 1,678 | 1,689 | 11,209,600 |
| 2025/10/01 | 1,700 | 1,707 | 1,676 | 1,688 | 8,630,300 |
| 2025/09/30 | 1,748 | 1,755 | 1,704 | 1,706 | 10,774,700 |
| 2025/09/29 | 1,792 | 1,794 | 1,743 | 1,743 | 7,620,000 |
| 2025/09/26 | 1,850 | 1,882 | 1,777 | 1,795 | 13,360,100 |
| 2025/09/25 | 1,837 | 1,885 | 1,828 | 1,876 | 10,897,600 |
| 2025/09/24 | 1,851 | 1,869 | 1,814 | 1,822 | 11,307,200 |
| 2025/09/22 | 1,789 | 1,872 | 1,786 | 1,846 | 12,715,400 |
| 2025/09/19 | 1,844 | 1,847 | 1,738 | 1,766 | 19,882,600 |
| 2025/09/18 | 1,747 | 1,774 | 1,729 | 1,760 | 6,863,400 |
| 2025/09/17 | 1,762 | 1,772 | 1,743 | 1,750 | 6,680,700 |
| 2025/09/16 | 1,744 | 1,796 | 1,742 | 1,778 | 10,288,400 |
| 2025/09/12 | 1,705 | 1,749 | 1,705 | 1,729 | 10,768,600 |
| 2025/09/11 | 1,750 | 1,755 | 1,712 | 1,729 | 5,557,000 |
| 2025/09/10 | 1,710 | 1,742 | 1,705 | 1,742 | 6,622,900 |
| 2025/09/09 | 1,725 | 1,748 | 1,705 | 1,713 | 8,010,800 |
| 2025/09/08 | 1,701 | 1,740 | 1,687 | 1,702 | 10,230,200 |
| 2025/09/05 | 1,729 | 1,740 | 1,657 | 1,663 | 10,251,400 |
| 2025/09/04 | 1,684 | 1,708 | 1,673 | 1,693 | 8,488,100 |
| 2025/09/03 | 1,699 | 1,719 | 1,695 | 1,701 | 6,701,700 |
| 2025/09/02 | 1,736 | 1,747 | 1,709 | 1,725 | 5,257,000 |
| 2025/09/01 | 1,732 | 1,737 | 1,699 | 1,728 | 8,743,600 |
| 2025/08/29 | 1,782 | 1,798 | 1,767 | 1,767 | 6,352,400 |
| 2025/08/28 | 1,755 | 1,778 | 1,745 | 1,778 | 4,560,400 |
| 2025/08/27 | 1,743 | 1,778 | 1,738 | 1,770 | 5,531,100 |
| 2025/08/26 | 1,747 | 1,763 | 1,726 | 1,750 | 7,052,500 |
| 2025/08/25 | 1,820 | 1,823 | 1,777 | 1,777 | 7,085,800 |
| 2025/08/22 | 1,758 | 1,783 | 1,747 | 1,752 | 5,669,000 |
| 2025/08/21 | 1,765 | 1,771 | 1,742 | 1,759 | 5,121,100 |
| 2025/08/20 | 1,790 | 1,805 | 1,729 | 1,754 | 11,093,300 |
| 2025/08/19 | 1,835 | 1,837 | 1,806 | 1,806 | 5,992,100 |
| 2025/08/18 | 1,850 | 1,872 | 1,818 | 1,818 | 5,986,700 |
| 2025/08/15 | 1,825 | 1,829 | 1,801 | 1,820 | 5,973,000 |
| 2025/08/14 | 1,865 | 1,868 | 1,809 | 1,825 | 9,546,100 |
| 2025/08/13 | 1,878 | 1,904 | 1,847 | 1,880 | 23,689,000 |
| 2025/08/12 | 1,730 | 1,788 | 1,721 | 1,758 | 12,679,600 |
| 2025/08/08 | 1,707 | 1,736 | 1,698 | 1,727 | 13,406,400 |
| 2025/08/07 | 1,707 | 1,761 | 1,703 | 1,720 | 14,863,200 |
| 2025/08/06 | 1,830 | 1,839 | 1,767 | 1,787 | 12,722,500 |
| 2025/08/05 | 1,846 | 1,885 | 1,835 | 1,860 | 10,490,800 |
| 2025/08/04 | 1,793 | 1,832 | 1,784 | 1,826 | 7,735,800 |
| 2025/08/01 | 1,871 | 1,882 | 1,834 | 1,838 | 11,102,100 |
| 2025/07/31 | 1,876 | 1,887 | 1,847 | 1,866 | 9,473,700 |
| 2025/07/30 | 1,861 | 1,883 | 1,844 | 1,871 | 52,329,900 |
| 2025/07/29 | 1,857 | 1,875 | 1,821 | 1,859 | 12,489,700 |
| 2025/07/28 | 1,862 | 1,890 | 1,821 | 1,882 | 15,890,800 |
| 2025/07/25 | 1,917 | 2,014 | 1,794 | 1,827 | 36,982,100 |
| 2025/07/24 | 1,945 | 1,953 | 1,901 | 1,917 | 14,411,800 |
| 2025/07/23 | 1,826 | 1,928 | 1,791 | 1,889 | 18,514,700 |
| 2025/07/22 | 1,850 | 1,886 | 1,847 | 1,866 | 9,902,100 |
| 2025/07/18 | 1,911 | 1,923 | 1,887 | 1,906 | 9,429,800 |
| 2025/07/17 | 1,887 | 1,914 | 1,832 | 1,906 | 13,552,400 |
| 2025/07/16 | 1,852 | 1,867 | 1,834 | 1,847 | 13,075,400 |
| 2025/07/15 | 1,920 | 1,926 | 1,866 | 1,875 | 10,724,200 |
| 2025/07/14 | 1,895 | 1,943 | 1,886 | 1,931 | 6,480,600 |
| 2025/07/11 | 1,897 | 1,959 | 1,894 | 1,928 | 9,889,600 |
| 2025/07/10 | 1,928 | 1,934 | 1,889 | 1,893 | 9,674,000 |
| 2025/07/09 | 1,947 | 1,994 | 1,931 | 1,944 | 14,419,600 |
| 2025/07/08 | 1,841 | 1,918 | 1,832 | 1,904 | 11,755,700 |
| 2025/07/07 | 1,886 | 1,888 | 1,834 | 1,854 | 7,948,300 |
| 2025/07/04 | 1,920 | 1,931 | 1,884 | 1,895 | 9,288,500 |
| 2025/07/03 | 1,838 | 1,914 | 1,826 | 1,902 | 15,578,300 |
| 2025/07/02 | 1,735 | 1,862 | 1,734 | 1,815 | 21,344,200 |
| 2025/07/01 | 1,775 | 1,794 | 1,720 | 1,772 | 13,665,800 |
| 2025/06/30 | 1,802 | 1,814 | 1,772 | 1,789 | 16,281,400 |
| 2025/06/27 | 1,767 | 1,810 | 1,755 | 1,765 | 28,765,100 |
| 2025/06/26 | 1,949 | 1,959 | 1,735 | 1,736 | 49,840,800 |
| 2025/06/25 | 1,990 | 1,994 | 1,936 | 1,972 | 9,450,500 |
| 2025/06/24 | 1,961 | 1,983 | 1,923 | 1,935 | 10,380,000 |
| 2025/06/23 | 1,901 | 1,982 | 1,896 | 1,955 | 11,562,500 |
| 2025/06/20 | 1,927 | 1,964 | 1,920 | 1,933 | 13,391,800 |
| 2025/06/19 | 1,924 | 1,973 | 1,918 | 1,935 | 14,777,900 |
| 2025/06/18 | 1,869 | 1,879 | 1,835 | 1,869 | 9,538,000 |
| 2025/06/17 | 1,897 | 1,916 | 1,877 | 1,900 | 12,781,800 |
| 2025/06/16 | 1,892 | 1,903 | 1,859 | 1,866 | 13,139,700 |
| 2025/06/13 | 1,955 | 1,972 | 1,902 | 1,911 | 9,821,500 |
| 2025/06/12 | 1,963 | 1,980 | 1,940 | 1,960 | 8,154,800 |
| 2025/06/11 | 2,000 | 2,009 | 1,968 | 1,979 | 10,508,600 |
| 2025/06/10 | 1,930 | 1,982 | 1,928 | 1,940 | 11,115,200 |
| 2025/06/09 | 1,906 | 1,926 | 1,885 | 1,894 | 8,471,100 |
| 2025/06/06 | 1,891 | 1,936 | 1,881 | 1,911 | 13,636,900 |
| 2025/06/05 | 1,865 | 1,913 | 1,852 | 1,867 | 19,194,600 |
| 2025/06/04 | 1,803 | 1,842 | 1,789 | 1,825 | 10,359,000 |
| 2025/06/03 | 1,752 | 1,783 | 1,750 | 1,763 | 8,981,900 |
| 2025/06/02 | 1,747 | 1,762 | 1,727 | 1,730 | 7,086,200 |
| 2025/05/30 | 1,778 | 1,787 | 1,748 | 1,783 | 21,869,500 |
| 2025/05/29 | 1,840 | 1,850 | 1,807 | 1,849 | 15,750,800 |
| 2025/05/28 | 1,770 | 1,778 | 1,745 | 1,760 | 8,056,700 |
| 2025/05/27 | 1,740 | 1,745 | 1,717 | 1,735 | 6,151,800 |
| 2025/05/26 | 1,751 | 1,765 | 1,730 | 1,746 | 10,033,500 |
| 2025/05/23 | 1,777 | 1,804 | 1,751 | 1,778 | 13,026,300 |
| 2025/05/22 | 1,725 | 1,743 | 1,708 | 1,736 | 14,858,000 |
| 2025/05/21 | 1,745 | 1,807 | 1,745 | 1,765 | 27,560,500 |
| 2025/05/20 | 1,810 | 1,836 | 1,802 | 1,825 | 9,829,500 |
| 2025/05/19 | 1,802 | 1,820 | 1,784 | 1,790 | 11,105,900 |
| 2025/05/16 | 1,861 | 1,877 | 1,799 | 1,824 | 14,519,000 |
| 2025/05/15 | 1,900 | 1,919 | 1,866 | 1,890 | 11,277,100 |
| 2025/05/14 | 1,905 | 1,923 | 1,862 | 1,896 | 18,503,600 |
| 2025/05/13 | 1,947 | 1,947 | 1,817 | 1,873 | 33,971,200 |
| 2025/05/12 | 1,830 | 1,899 | 1,821 | 1,867 | 15,274,400 |
| 2025/05/09 | 1,793 | 1,812 | 1,761 | 1,812 | 13,236,100 |
| 2025/05/08 | 1,696 | 1,718 | 1,677 | 1,713 | 10,959,900 |
| 2025/05/07 | 1,698 | 1,716 | 1,666 | 1,716 | 15,826,100 |
| 2025/05/02 | 1,743 | 1,744 | 1,689 | 1,733 | 10,261,000 |
| 2025/05/01 | 1,721 | 1,749 | 1,702 | 1,743 | 11,671,400 |
| 2025/04/30 | 1,694 | 1,713 | 1,668 | 1,673 | 17,882,000 |