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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,498 | 2,528 | 2,475 | 2,514 | 30,648,900 |
| 2024/08/29 | 2,410 | 2,459 | 2,372 | 2,448 | 10,174,300 |
| 2024/08/28 | 2,392 | 2,457 | 2,390 | 2,450 | 8,757,700 |
| 2024/08/27 | 2,388 | 2,448 | 2,365 | 2,442 | 7,000,600 |
| 2024/08/26 | 2,412 | 2,448 | 2,395 | 2,438 | 9,374,200 |
| 2024/08/23 | 2,448 | 2,489 | 2,412 | 2,462 | 11,736,900 |
| 2024/08/22 | 2,467 | 2,559 | 2,457 | 2,498 | 13,768,500 |
| 2024/08/21 | 2,429 | 2,461 | 2,406 | 2,448 | 9,062,700 |
| 2024/08/20 | 2,480 | 2,524 | 2,441 | 2,488 | 10,689,900 |
| 2024/08/19 | 2,488 | 2,495 | 2,419 | 2,430 | 11,623,900 |
| 2024/08/16 | 2,472 | 2,518 | 2,445 | 2,510 | 19,036,200 |
| 2024/08/15 | 2,283 | 2,345 | 2,262 | 2,335 | 11,452,300 |
| 2024/08/14 | 2,242 | 2,304 | 2,205 | 2,283 | 13,457,200 |
| 2024/08/13 | 2,169 | 2,229 | 2,132 | 2,217 | 17,990,900 |
| 2024/08/09 | 2,243 | 2,272 | 2,150 | 2,188 | 15,839,800 |
| 2024/08/08 | 2,134 | 2,183 | 2,092 | 2,178 | 17,573,300 |
| 2024/08/07 | 2,121 | 2,268 | 2,091 | 2,234 | 25,733,800 |
| 2024/08/06 | 2,175 | 2,265 | 2,137 | 2,221 | 26,810,000 |
| 2024/08/05 | 2,050 | 2,099 | 1,821 | 1,865 | 26,908,500 |
| 2024/08/02 | 2,299 | 2,316 | 2,182 | 2,192 | 28,656,400 |
| 2024/08/01 | 2,528 | 2,572 | 2,385 | 2,395 | 18,263,000 |
| 2024/07/31 | 2,466 | 2,588 | 2,455 | 2,578 | 17,051,500 |
| 2024/07/30 | 2,522 | 2,527 | 2,446 | 2,497 | 40,194,800 |
| 2024/07/29 | 2,548 | 2,575 | 2,492 | 2,517 | 21,763,900 |
| 2024/07/26 | 2,452 | 2,480 | 2,350 | 2,442 | 38,419,200 |
| 2024/07/25 | 2,899 | 2,899 | 2,491 | 2,584 | 54,696,000 |
| 2024/07/24 | 3,000 | 3,056 | 2,991 | 2,991 | 9,976,300 |
| 2024/07/23 | 3,080 | 3,103 | 2,992 | 3,011 | 10,841,400 |
| 2024/07/22 | 3,095 | 3,105 | 3,025 | 3,042 | 8,488,000 |
| 2024/07/19 | 3,069 | 3,140 | 3,060 | 3,116 | 10,956,600 |
| 2024/07/18 | 2,953 | 3,055 | 2,951 | 3,012 | 15,073,600 |
| 2024/07/17 | 3,240 | 3,282 | 3,196 | 3,210 | 8,467,900 |
| 2024/07/16 | 3,260 | 3,270 | 3,215 | 3,253 | 8,852,000 |
| 2024/07/12 | 3,217 | 3,289 | 3,203 | 3,209 | 12,054,100 |
| 2024/07/11 | 3,359 | 3,397 | 3,325 | 3,382 | 10,414,800 |
| 2024/07/10 | 3,247 | 3,296 | 3,242 | 3,293 | 8,419,600 |
| 2024/07/09 | 3,291 | 3,309 | 3,228 | 3,295 | 8,447,000 |
| 2024/07/08 | 3,260 | 3,306 | 3,247 | 3,275 | 8,250,700 |
| 2024/07/05 | 3,294 | 3,325 | 3,245 | 3,259 | 9,124,400 |
| 2024/07/04 | 3,220 | 3,332 | 3,206 | 3,282 | 14,828,700 |
| 2024/07/03 | 3,053 | 3,172 | 3,022 | 3,168 | 11,543,400 |
| 2024/07/02 | 3,047 | 3,049 | 2,959 | 3,014 | 7,729,500 |
| 2024/07/01 | 3,060 | 3,082 | 2,980 | 3,001 | 7,435,900 |
| 2024/06/28 | 3,005 | 3,018 | 2,964 | 3,009 | 6,858,000 |
| 2024/06/27 | 3,013 | 3,035 | 2,968 | 2,996 | 6,328,800 |
| 2024/06/26 | 3,015 | 3,047 | 2,999 | 3,025 | 8,339,200 |
| 2024/06/25 | 2,953 | 2,978 | 2,914 | 2,978 | 12,885,000 |
| 2024/06/24 | 3,051 | 3,068 | 2,986 | 3,014 | 10,025,500 |
| 2024/06/21 | 3,035 | 3,109 | 3,027 | 3,079 | 10,932,000 |
| 2024/06/20 | 3,144 | 3,153 | 3,095 | 3,128 | 7,770,200 |
| 2024/06/19 | 3,200 | 3,220 | 3,143 | 3,159 | 7,858,800 |
| 2024/06/18 | 3,175 | 3,196 | 3,113 | 3,130 | 10,692,000 |
| 2024/06/17 | 3,121 | 3,152 | 3,082 | 3,143 | 9,183,800 |
| 2024/06/14 | 3,111 | 3,200 | 3,090 | 3,166 | 15,226,500 |
| 2024/06/13 | 3,021 | 3,154 | 3,021 | 3,092 | 21,850,900 |
| 2024/06/12 | 2,980 | 3,003 | 2,948 | 2,956 | 6,690,700 |
| 2024/06/11 | 2,990 | 3,037 | 2,976 | 3,001 | 7,224,100 |
| 2024/06/10 | 2,970 | 2,995 | 2,938 | 2,980 | 9,044,700 |
| 2024/06/07 | 2,979 | 2,995 | 2,908 | 2,960 | 10,475,400 |
| 2024/06/06 | 3,003 | 3,050 | 2,982 | 3,013 | 12,046,000 |
| 2024/06/05 | 2,910 | 2,943 | 2,884 | 2,923 | 10,234,500 |
| 2024/06/04 | 2,947 | 2,998 | 2,917 | 2,922 | 9,715,000 |
| 2024/06/03 | 2,910 | 2,960 | 2,907 | 2,933 | 7,762,000 |
| 2024/05/31 | 2,910 | 2,985 | 2,909 | 2,936 | 18,686,200 |
| 2024/05/30 | 2,866 | 2,921 | 2,832 | 2,912 | 13,576,200 |
| 2024/05/29 | 3,018 | 3,057 | 2,929 | 2,932 | 14,431,800 |
| 2024/05/28 | 2,978 | 3,000 | 2,909 | 2,970 | 15,707,200 |
| 2024/05/27 | 2,900 | 3,046 | 2,898 | 3,007 | 25,561,100 |
| 2024/05/24 | 2,820 | 2,921 | 2,817 | 2,896 | 26,848,800 |
| 2024/05/23 | 2,765 | 2,849 | 2,744 | 2,849 | 28,218,700 |
| 2024/05/22 | 2,750 | 2,755 | 2,694 | 2,701 | 16,465,400 |
| 2024/05/21 | 2,729 | 2,785 | 2,718 | 2,739 | 24,029,400 |
| 2024/05/20 | 2,703 | 2,774 | 2,700 | 2,758 | 9,760,000 |
| 2024/05/17 | 2,654 | 2,762 | 2,650 | 2,727 | 14,378,400 |
| 2024/05/16 | 2,782 | 2,808 | 2,645 | 2,668 | 20,299,800 |
| 2024/05/15 | 2,648 | 2,709 | 2,636 | 2,682 | 13,899,200 |
| 2024/05/14 | 2,607 | 2,657 | 2,590 | 2,619 | 11,630,800 |
| 2024/05/13 | 2,557 | 2,604 | 2,527 | 2,577 | 10,166,800 |
| 2024/05/10 | 2,546 | 2,557 | 2,497 | 2,530 | 8,860,900 |
| 2024/05/09 | 2,493 | 2,542 | 2,455 | 2,504 | 12,350,600 |
| 2024/05/08 | 2,581 | 2,587 | 2,522 | 2,522 | 14,255,000 |
| 2024/05/07 | 2,658 | 2,667 | 2,562 | 2,595 | 17,108,200 |
| 2024/05/02 | 2,602 | 2,611 | 2,560 | 2,608 | 10,129,000 |
| 2024/05/01 | 2,598 | 2,641 | 2,584 | 2,636 | 12,740,700 |
| 2024/04/30 | 2,578 | 2,682 | 2,517 | 2,629 | 23,317,800 |
| 2024/04/26 | 2,610 | 2,619 | 2,522 | 2,540 | 19,210,500 |
| 2024/04/25 | 2,523 | 2,649 | 2,520 | 2,534 | 43,649,000 |
| 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 |