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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 1,793 | 1,796 | 1,721 | 1,721 | 10,250,100 |
| 2025/04/25 | 1,750 | 1,805 | 1,720 | 1,775 | 21,312,600 |
| 2025/04/24 | 1,667 | 1,707 | 1,615 | 1,670 | 34,246,100 |
| 2025/04/23 | 1,658 | 1,666 | 1,613 | 1,627 | 13,616,400 |
| 2025/04/22 | 1,564 | 1,610 | 1,555 | 1,580 | 11,033,500 |
| 2025/04/21 | 1,576 | 1,589 | 1,547 | 1,561 | 7,588,500 |
| 2025/04/18 | 1,615 | 1,623 | 1,591 | 1,603 | 8,470,100 |
| 2025/04/17 | 1,612 | 1,636 | 1,590 | 1,627 | 11,441,700 |
| 2025/04/16 | 1,655 | 1,677 | 1,564 | 1,600 | 15,701,800 |
| 2025/04/15 | 1,658 | 1,723 | 1,650 | 1,671 | 11,310,400 |
| 2025/04/14 | 1,726 | 1,746 | 1,658 | 1,661 | 12,421,000 |
| 2025/04/11 | 1,534 | 1,698 | 1,533 | 1,691 | 19,218,800 |
| 2025/04/10 | 1,754 | 1,754 | 1,637 | 1,682 | 25,539,900 |
| 2025/04/09 | 1,470 | 1,490 | 1,429 | 1,454 | 20,255,000 |
| 2025/04/08 | 1,587 | 1,589 | 1,522 | 1,550 | 21,833,400 |
| 2025/04/07 | 1,346 | 1,481 | 1,320 | 1,380 | 27,312,000 |
| 2025/04/04 | 1,788 | 1,791 | 1,607 | 1,656 | 24,793,600 |
| 2025/04/03 | 1,856 | 1,929 | 1,841 | 1,895 | 20,291,400 |
| 2025/04/02 | 2,011 | 2,037 | 1,990 | 2,026 | 8,105,500 |
| 2025/04/01 | 2,010 | 2,034 | 1,995 | 2,010 | 12,539,400 |
| 2025/03/31 | 2,050 | 2,078 | 1,986 | 1,988 | 24,237,800 |
| 2025/03/28 | 2,273 | 2,303 | 2,217 | 2,239 | 7,785,000 |
| 2025/03/27 | 2,244 | 2,306 | 2,227 | 2,306 | 11,695,800 |
| 2025/03/26 | 2,360 | 2,372 | 2,331 | 2,343 | 5,409,200 |
| 2025/03/25 | 2,369 | 2,391 | 2,318 | 2,330 | 7,046,900 |
| 2025/03/24 | 2,301 | 2,338 | 2,293 | 2,306 | 5,943,800 |
| 2025/03/21 | 2,297 | 2,329 | 2,289 | 2,299 | 9,347,900 |
| 2025/03/19 | 2,359 | 2,379 | 2,337 | 2,338 | 5,158,100 |
| 2025/03/18 | 2,403 | 2,414 | 2,303 | 2,380 | 8,722,200 |
| 2025/03/17 | 2,292 | 2,320 | 2,258 | 2,303 | 8,876,100 |
| 2025/03/14 | 2,243 | 2,291 | 2,242 | 2,261 | 9,143,200 |
| 2025/03/13 | 2,326 | 2,356 | 2,260 | 2,260 | 9,654,100 |
| 2025/03/12 | 2,260 | 2,343 | 2,257 | 2,296 | 10,682,200 |
| 2025/03/11 | 2,269 | 2,282 | 2,197 | 2,277 | 13,255,500 |
| 2025/03/10 | 2,375 | 2,414 | 2,333 | 2,339 | 9,656,300 |
| 2025/03/07 | 2,375 | 2,421 | 2,370 | 2,394 | 9,551,000 |
| 2025/03/06 | 2,470 | 2,490 | 2,439 | 2,459 | 9,518,700 |
| 2025/03/05 | 2,420 | 2,458 | 2,379 | 2,434 | 8,973,300 |
| 2025/03/04 | 2,398 | 2,439 | 2,313 | 2,432 | 12,794,700 |
| 2025/03/03 | 2,495 | 2,507 | 2,449 | 2,470 | 9,282,400 |
| 2025/02/28 | 2,481 | 2,513 | 2,446 | 2,465 | 13,225,500 |
| 2025/02/27 | 2,569 | 2,596 | 2,557 | 2,576 | 8,661,000 |
| 2025/02/26 | 2,530 | 2,579 | 2,498 | 2,530 | 13,402,700 |
| 2025/02/25 | 2,637 | 2,658 | 2,614 | 2,630 | 14,348,600 |
| 2025/02/21 | 2,655 | 2,750 | 2,654 | 2,744 | 12,467,400 |
| 2025/02/20 | 2,683 | 2,750 | 2,673 | 2,700 | 21,839,500 |
| 2025/02/19 | 2,535 | 2,589 | 2,497 | 2,589 | 9,914,900 |
| 2025/02/18 | 2,527 | 2,542 | 2,495 | 2,512 | 6,034,200 |
| 2025/02/17 | 2,475 | 2,534 | 2,468 | 2,510 | 7,420,700 |
| 2025/02/14 | 2,500 | 2,513 | 2,434 | 2,435 | 8,509,700 |
| 2025/02/13 | 2,431 | 2,503 | 2,429 | 2,491 | 9,522,600 |
| 2025/02/12 | 2,400 | 2,441 | 2,392 | 2,430 | 14,796,000 |
| 2025/02/10 | 2,446 | 2,487 | 2,419 | 2,437 | 12,776,600 |
| 2025/02/07 | 2,487 | 2,532 | 2,441 | 2,467 | 32,926,500 |
| 2025/02/06 | 2,057 | 2,348 | 2,056 | 2,306 | 44,489,700 |
| 2025/02/05 | 2,058 | 2,107 | 2,034 | 2,048 | 12,743,000 |
| 2025/02/04 | 2,052 | 2,075 | 2,023 | 2,023 | 9,651,700 |
| 2025/02/03 | 2,021 | 2,028 | 1,985 | 2,009 | 14,483,400 |
| 2025/01/31 | 2,070 | 2,116 | 2,062 | 2,108 | 8,721,100 |
| 2025/01/30 | 2,134 | 2,169 | 2,084 | 2,101 | 9,811,900 |
| 2025/01/29 | 2,087 | 2,181 | 2,075 | 2,163 | 11,457,800 |
| 2025/01/28 | 2,025 | 2,088 | 2,020 | 2,043 | 8,548,200 |
| 2025/01/27 | 2,153 | 2,173 | 2,104 | 2,119 | 6,278,500 |
| 2025/01/24 | 2,161 | 2,177 | 2,121 | 2,145 | 9,152,900 |
| 2025/01/23 | 2,202 | 2,212 | 2,165 | 2,172 | 9,491,100 |
| 2025/01/22 | 2,136 | 2,185 | 2,129 | 2,167 | 12,135,400 |
| 2025/01/21 | 2,082 | 2,088 | 2,045 | 2,079 | 6,077,600 |
| 2025/01/20 | 2,016 | 2,050 | 2,005 | 2,034 | 4,487,600 |
| 2025/01/17 | 1,996 | 2,014 | 1,966 | 1,999 | 6,379,400 |
| 2025/01/16 | 2,016 | 2,063 | 2,000 | 2,008 | 12,247,500 |
| 2025/01/15 | 1,995 | 2,019 | 1,966 | 1,976 | 8,653,800 |
| 2025/01/14 | 2,010 | 2,019 | 1,973 | 1,983 | 9,290,600 |
| 2025/01/10 | 2,060 | 2,078 | 2,013 | 2,021 | 7,495,200 |
| 2025/01/09 | 2,079 | 2,087 | 2,032 | 2,056 | 11,590,600 |
| 2025/01/08 | 2,120 | 2,132 | 2,086 | 2,111 | 10,554,800 |
| 2025/01/07 | 2,050 | 2,193 | 2,043 | 2,163 | 18,968,700 |
| 2025/01/06 | 2,042 | 2,046 | 1,994 | 2,021 | 8,567,000 |
| 2024/12/30 | 2,055 | 2,066 | 2,031 | 2,047 | 4,953,300 |
| 2024/12/27 | 2,038 | 2,087 | 2,036 | 2,065 | 7,890,100 |
| 2024/12/26 | 2,013 | 2,043 | 2,010 | 2,026 | 5,258,100 |
| 2024/12/25 | 2,014 | 2,025 | 2,005 | 2,023 | 3,870,600 |
| 2024/12/24 | 2,042 | 2,043 | 1,992 | 2,014 | 7,067,900 |
| 2024/12/23 | 2,044 | 2,056 | 2,028 | 2,051 | 4,876,300 |
| 2024/12/20 | 2,040 | 2,066 | 2,021 | 2,030 | 14,674,800 |
| 2024/12/19 | 1,959 | 2,032 | 1,938 | 2,006 | 9,666,200 |
| 2024/12/18 | 1,999 | 2,017 | 1,973 | 2,005 | 7,498,100 |
| 2024/12/17 | 2,018 | 2,050 | 2,011 | 2,021 | 7,823,700 |
| 2024/12/16 | 2,014 | 2,036 | 1,993 | 2,005 | 5,775,400 |
| 2024/12/13 | 2,015 | 2,048 | 2,006 | 2,014 | 7,573,100 |
| 2024/12/12 | 2,075 | 2,085 | 2,035 | 2,038 | 7,165,500 |
| 2024/12/11 | 2,028 | 2,040 | 1,996 | 2,039 | 7,539,600 |
| 2024/12/10 | 2,010 | 2,060 | 1,987 | 2,045 | 10,803,800 |
| 2024/12/09 | 1,976 | 1,980 | 1,941 | 1,962 | 6,617,900 |
| 2024/12/06 | 1,996 | 2,006 | 1,961 | 1,965 | 8,071,200 |
| 2024/12/05 | 2,035 | 2,038 | 1,994 | 2,010 | 8,853,700 |
| 2024/12/04 | 2,051 | 2,074 | 2,011 | 2,020 | 7,061,400 |
| 2024/12/03 | 2,060 | 2,098 | 2,045 | 2,050 | 8,857,300 |
| 2024/12/02 | 1,987 | 2,042 | 1,971 | 2,018 | 8,671,200 |
| 2024/11/29 | 1,953 | 1,970 | 1,918 | 1,964 | 7,354,300 |
| 2024/11/28 | 1,959 | 1,999 | 1,934 | 1,975 | 8,153,700 |
| 2024/11/27 | 2,005 | 2,011 | 1,949 | 1,961 | 9,315,000 |
| 2024/11/26 | 2,022 | 2,047 | 1,983 | 2,001 | 8,840,800 |
| 2024/11/25 | 2,043 | 2,053 | 2,023 | 2,023 | 12,120,100 |
| 2024/11/22 | 2,030 | 2,043 | 2,002 | 2,012 | 7,239,100 |
| 2024/11/21 | 2,028 | 2,042 | 1,992 | 2,015 | 6,919,200 |
| 2024/11/20 | 2,036 | 2,047 | 2,025 | 2,029 | 6,214,400 |
| 2024/11/19 | 2,000 | 2,042 | 1,991 | 2,041 | 9,046,100 |
| 2024/11/18 | 1,956 | 2,013 | 1,955 | 1,998 | 10,403,000 |
| 2024/11/15 | 2,065 | 2,104 | 2,046 | 2,046 | 9,750,500 |
| 2024/11/14 | 2,107 | 2,132 | 2,054 | 2,054 | 10,181,400 |
| 2024/11/13 | 2,107 | 2,132 | 2,088 | 2,117 | 12,121,100 |
| 2024/11/12 | 2,033 | 2,204 | 2,025 | 2,157 | 26,057,300 |
| 2024/11/11 | 2,000 | 2,010 | 1,975 | 1,993 | 5,579,500 |
| 2024/11/08 | 2,085 | 2,089 | 1,987 | 1,989 | 9,029,100 |
| 2024/11/07 | 2,060 | 2,078 | 2,016 | 2,056 | 9,316,600 |
| 2024/11/06 | 1,954 | 2,041 | 1,942 | 2,041 | 10,764,600 |
| 2024/11/05 | 1,994 | 1,995 | 1,913 | 1,954 | 15,199,700 |
| 2024/11/01 | 2,000 | 2,011 | 1,909 | 1,992 | 25,580,300 |
| 2024/10/31 | 2,195 | 2,260 | 2,042 | 2,110 | 29,446,900 |
| 2024/10/30 | 2,180 | 2,250 | 2,167 | 2,221 | 15,799,300 |
| 2024/10/29 | 2,092 | 2,169 | 2,091 | 2,161 | 10,032,100 |
| 2024/10/28 | 2,011 | 2,124 | 1,998 | 2,100 | 9,186,200 |
| 2024/10/25 | 2,017 | 2,025 | 2,001 | 2,015 | 6,545,100 |
| 2024/10/24 | 1,990 | 2,045 | 1,977 | 2,042 | 7,364,900 |
| 2024/10/23 | 2,001 | 2,058 | 1,999 | 2,025 | 11,958,400 |
| 2024/10/22 | 2,039 | 2,048 | 1,987 | 1,999 | 11,671,600 |
| 2024/10/21 | 2,086 | 2,088 | 2,053 | 2,053 | 8,236,800 |
| 2024/10/18 | 2,124 | 2,126 | 2,054 | 2,086 | 10,310,700 |
| 2024/10/17 | 2,123 | 2,141 | 2,099 | 2,112 | 8,669,600 |
| 2024/10/16 | 2,055 | 2,130 | 2,054 | 2,125 | 8,949,400 |
| 2024/10/15 | 2,132 | 2,190 | 2,129 | 2,172 | 10,405,300 |
| 2024/10/11 | 2,122 | 2,135 | 2,101 | 2,101 | 5,866,000 |
| 2024/10/10 | 2,146 | 2,154 | 2,100 | 2,101 | 7,036,600 |
| 2024/10/09 | 2,166 | 2,175 | 2,103 | 2,136 | 7,621,200 |
| 2024/10/08 | 2,137 | 2,160 | 2,127 | 2,130 | 9,798,200 |
| 2024/10/07 | 2,198 | 2,198 | 2,161 | 2,170 | 7,442,400 |