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
2008/12/30 845 860 837 837 291,400
2008/12/29 855 869 831 844 374,800
2008/12/26 849 862 830 861 274,800
2008/12/25 835 848 823 839 272,300
2008/12/24 871 893 831 845 570,900
2008/12/22 760 868 760 868 976,800
2008/12/19 790 804 763 768 363,900
2008/12/18 773 815 771 797 268,400
2008/12/17 824 830 762 779 374,600
2008/12/16 793 839 776 810 420,000
2008/12/15 763 811 761 803 422,700
2008/12/12 787 797 743 756 480,200
2008/12/11 784 815 784 808 495,100
2008/12/10 787 839 782 834 421,000
2008/12/09 830 846 800 811 310,200
2008/12/08 816 838 783 830 266,500
2008/12/05 834 840 810 820 352,500
2008/12/04 849 870 814 825 272,300
2008/12/03 834 860 815 859 457,900
2008/12/02 890 898 843 844 404,600
2008/12/01 910 923 895 901 207,100
2008/11/28 896 940 896 927 344,400
2008/11/27 944 951 886 906 304,900
2008/11/26 917 924 893 896 316,000
2008/11/25 953 954 883 937 497,200
2008/11/21 800 888 800 883 513,500
2008/11/20 889 900 843 856 427,200
2008/11/19 960 998 902 936 410,500
2008/11/18 1,002 1,037 966 969 415,700
2008/11/17 1,031 1,066 987 1,037 498,800
2008/11/14 1,090 1,100 1,024 1,073 410,100
2008/11/13 1,050 1,100 1,012 1,041 280,400
2008/11/12 1,123 1,180 1,081 1,127 531,400
2008/11/11 1,151 1,179 1,086 1,106 404,500
2008/11/10 1,221 1,250 1,113 1,186 482,300
2008/11/07 1,161 1,222 1,061 1,201 532,600
2008/11/06 1,263 1,348 1,230 1,261 843,700
2008/11/05 1,215 1,275 1,202 1,275 431,800
2008/11/04 1,075 1,075 1,075 1,075 51,700
2008/10/31 986 1,049 950 975 577,600
2008/10/30 987 1,081 955 1,076 431,200
2008/10/29 1,152 1,161 981 1,067 519,500
2008/10/28 912 1,032 885 1,032 727,600
2008/10/27 995 1,082 929 932 674,100
2008/10/24 1,050 1,114 1,021 1,035 558,100
2008/10/23 1,173 1,201 1,050 1,199 960,100
2008/10/22 1,220 1,259 1,210 1,210 1,150,500
2008/10/21 1,530 1,546 1,477 1,510 350,700
2008/10/20 1,438 1,550 1,407 1,501 976,900
2008/10/17 1,600 1,634 1,305 1,397 1,002,000
2008/10/16 1,650 1,650 1,470 1,574 449,500
2008/10/15 1,730 1,764 1,601 1,736 562,000
2008/10/14 1,669 1,898 1,669 1,813 668,500
2008/10/10 1,724 1,724 1,511 1,640 352,200
2008/10/09 1,740 1,849 1,719 1,754 364,600
2008/10/08 1,790 1,885 1,751 1,800 564,700
2008/10/07 1,852 1,932 1,750 1,885 384,900
2008/10/06 1,912 1,913 1,813 1,871 410,200
2008/10/03 1,985 1,999 1,864 1,919 512,600
2008/10/02 2,100 2,110 2,020 2,045 311,800
2008/10/01 2,155 2,190 2,100 2,120 215,200
2008/09/30 2,120 2,170 2,080 2,135 241,000
2008/09/29 2,280 2,305 2,190 2,220 292,200
2008/09/26 2,300 2,305 2,215 2,240 213,000
2008/09/25 2,270 2,295 2,210 2,230 209,500
2008/09/24 2,315 2,370 2,280 2,345 296,100
2008/09/22 2,505 2,560 2,325 2,400 464,700
2008/09/19 2,560 2,620 2,505 2,585 865,200
2008/09/18 2,160 2,480 2,080 2,480 798,100
2008/09/17 2,480 2,480 2,250 2,280 715,100
2008/09/16 2,325 2,325 2,050 2,195 1,368,500
2008/09/12 2,355 2,450 2,355 2,450 546,100
2008/09/11 2,325 2,360 2,285 2,340 520,700
2008/09/10 2,250 2,375 2,250 2,365 481,200
2008/09/09 2,420 2,425 2,285 2,330 487,200
2008/09/08 2,430 2,485 2,410 2,460 454,100
2008/09/05 2,415 2,455 2,360 2,450 327,200
2008/09/04 2,615 2,615 2,455 2,505 372,900
2008/09/03 2,620 2,660 2,540 2,575 481,700
2008/09/02 2,545 2,670 2,545 2,595 230,900
2008/09/01 2,705 2,720 2,615 2,625 547,600
2008/08/29 2,755 2,795 2,715 2,785 315,700
2008/08/28 2,765 2,770 2,705 2,730 212,900
2008/08/27 2,820 2,820 2,740 2,750 442,000
2008/08/26 2,860 2,865 2,790 2,850 641,300
2008/08/25 2,920 2,945 2,850 2,855 416,200
2008/08/22 2,825 2,860 2,810 2,835 230,800
2008/08/21 2,935 2,935 2,815 2,830 501,800
2008/08/20 2,820 2,930 2,795 2,895 600,400
2008/08/19 2,980 2,980 2,785 2,795 523,700
2008/08/18 2,890 2,970 2,890 2,940 422,400
2008/08/15 2,930 3,000 2,880 2,900 630,400
2008/08/14 3,010 3,050 2,815 2,840 1,036,600
2008/08/13 3,010 3,020 2,970 3,000 430,800
2008/08/12 3,030 3,060 2,945 2,950 556,700
2008/08/11 2,950 3,030 2,925 2,985 473,200
2008/08/08 2,945 2,945 2,885 2,920 574,400
2008/08/07 2,925 2,935 2,875 2,905 587,700
2008/08/06 2,885 2,910 2,845 2,885 626,000
2008/08/05 2,855 2,910 2,835 2,880 695,500
2008/08/04 2,840 2,885 2,820 2,850 628,400
2008/08/01 2,845 2,855 2,690 2,735 967,900
2008/07/31 2,900 2,990 2,885 2,925 903,900
2008/07/30 2,830 2,865 2,810 2,840 464,500
2008/07/29 2,710 2,770 2,690 2,760 621,100
2008/07/28 2,805 2,815 2,715 2,745 618,100
2008/07/25 2,745 2,760 2,650 2,665 607,400
2008/07/24 2,600 2,745 2,595 2,745 611,400
2008/07/23 2,670 2,730 2,565 2,605 719,200
2008/07/22 2,530 2,690 2,475 2,690 876,100
2008/07/18 2,685 2,695 2,550 2,565 425,600
2008/07/17 2,665 2,710 2,660 2,680 326,800
2008/07/16 2,615 2,660 2,600 2,635 373,800
2008/07/15 2,700 2,715 2,565 2,610 1,115,300
2008/07/14 2,805 2,890 2,770 2,780 1,078,700
2008/07/11 2,895 2,900 2,815 2,845 655,300
2008/07/10 2,785 2,880 2,775 2,855 605,000
2008/07/09 2,860 2,910 2,825 2,840 482,500
2008/07/08 2,880 2,920 2,820 2,820 626,500
2008/07/07 2,790 2,920 2,745 2,875 540,100
2008/07/04 2,685 2,775 2,685 2,775 248,600
2008/07/03 2,710 2,735 2,645 2,720 508,300
2008/07/02 2,700 2,775 2,645 2,765 489,600
2008/07/01 2,685 2,770 2,660 2,705 537,400
2008/06/30 2,795 2,795 2,640 2,645 579,100
2008/06/27 2,770 2,835 2,755 2,790 476,400
2008/06/26 2,825 2,925 2,820 2,870 534,400
2008/06/25 2,760 2,840 2,735 2,825 296,900
2008/06/24 2,775 2,845 2,775 2,840 277,200
2008/06/23 2,850 2,890 2,795 2,855 512,700
2008/06/20 2,860 2,865 2,755 2,795 467,400
2008/06/19 2,955 2,960 2,815 2,820 775,800
2008/06/18 2,730 2,970 2,725 2,970 1,390,800
2008/06/17 2,585 2,585 2,540 2,570 170,100
2008/06/16 2,545 2,585 2,520 2,580 201,900
2008/06/13 2,570 2,570 2,485 2,555 403,700
2008/06/12 2,430 2,510 2,370 2,465 453,300
2008/06/11 2,440 2,490 2,370 2,405 399,400
2008/06/10 2,440 2,465 2,400 2,400 166,200
2008/06/09 2,400 2,460 2,400 2,430 119,400
2008/06/06 2,520 2,560 2,475 2,495 204,300
2008/06/05 2,445 2,525 2,435 2,505 219,100
2008/06/04 2,595 2,595 2,515 2,565 218,700
2008/06/03 2,580 2,580 2,510 2,555 272,700
2008/06/02 2,510 2,580 2,475 2,580 392,900
2008/05/30 2,440 2,485 2,410 2,470 384,900
2008/05/29 2,450 2,455 2,420 2,440 182,000
2008/05/28 2,400 2,455 2,360 2,370 374,500
2008/05/27 2,305 2,315 2,290 2,300 157,700
2008/05/26 2,340 2,355 2,285 2,285 250,500
2008/05/23 2,305 2,340 2,270 2,285 377,300
2008/05/22 2,295 2,310 2,185 2,300 226,500
2008/05/21 2,370 2,370 2,255 2,290 195,200
2008/05/20 2,335 2,380 2,330 2,370 239,200
2008/05/19 2,335 2,405 2,320 2,360 190,800
2008/05/16 2,475 2,520 2,325 2,355 487,800
2008/05/15 2,290 2,545 2,285 2,475 1,304,600
2008/05/14 2,115 2,185 2,100 2,175 470,500
2008/05/13 2,050 2,080 2,015 2,070 136,300
2008/05/12 2,005 2,060 2,005 2,050 131,200
2008/05/09 2,110 2,115 2,035 2,035 123,400
2008/05/08 2,050 2,135 2,050 2,105 169,400
2008/05/07 2,085 2,135 2,085 2,085 249,600
2008/05/02 2,065 2,095 2,065 2,085 185,800
2008/05/01 2,080 2,085 2,020 2,045 161,400
2008/04/30 2,095 2,140 2,095 2,110 212,900
2008/04/28 2,160 2,175 2,100 2,150 186,300
2008/04/25 2,075 2,125 2,070 2,105 174,300
2008/04/24 2,040 2,100 2,035 2,070 140,500
2008/04/23 1,995 2,115 1,995 2,080 157,500
2008/04/22 2,105 2,120 2,055 2,075 351,200
2008/04/21 2,160 2,200 2,130 2,160 445,600
2008/04/18 2,035 2,060 2,010 2,050 209,800
2008/04/17 2,035 2,080 2,015 2,035 485,800
2008/04/16 1,899 1,943 1,875 1,885 358,800
2008/04/15 1,918 1,918 1,811 1,853 481,900
2008/04/14 1,976 1,976 1,911 1,921 198,700
2008/04/11 1,927 1,986 1,911 1,975 229,300
2008/04/10 1,941 1,955 1,908 1,940 262,000
2008/04/09 1,987 2,005 1,938 1,971 305,900
2008/04/08 2,030 2,060 1,993 2,010 194,100
2008/04/07 1,997 2,050 1,992 2,030 165,100
2008/04/04 2,055 2,070 2,020 2,025 202,600
2008/04/03 2,050 2,095 2,000 2,015 396,300
2008/04/02 2,090 2,100 2,030 2,090 194,400
2008/04/01 1,929 2,005 1,920 1,995 254,200
2008/03/31 2,000 2,000 1,907 1,928 217,900
2008/03/28 1,930 1,990 1,890 1,969 211,000
2008/03/27 1,980 1,995 1,932 1,950 370,900
2008/03/26 2,000 2,020 1,980 2,020 254,200
2008/03/25 2,040 2,080 2,005 2,050 229,700
2008/03/24 1,999 2,035 1,944 2,030 231,200
2008/03/21 1,962 2,015 1,959 2,010 199,500
2008/03/19 1,975 2,000 1,952 1,962 420,300
2008/03/18 1,861 1,945 1,861 1,925 279,700
2008/03/17 1,878 1,897 1,830 1,891 329,600
2008/03/14 2,005 2,010 1,933 1,946 563,400
2008/03/13 2,050 2,095 1,982 2,010 338,300
2008/03/12 2,175 2,190 2,115 2,130 377,600
2008/03/11 1,961 2,100 1,961 2,080 436,500
2008/03/10 1,972 2,010 1,969 1,991 396,800
2008/03/07 2,025 2,045 2,005 2,010 218,600
2008/03/06 2,050 2,095 2,020 2,070 401,700
2008/03/05 2,050 2,060 1,972 1,996 428,600
2008/03/04 2,040 2,055 2,005 2,020 350,600
2008/03/03 2,070 2,075 2,030 2,045 374,500
2008/02/29 2,175 2,185 2,130 2,150 347,800
2008/02/28 2,250 2,255 2,205 2,225 322,300
2008/02/27 2,255 2,315 2,245 2,290 517,000
2008/02/26 2,215 2,250 2,185 2,185 254,800
2008/02/25 2,175 2,250 2,175 2,235 351,100
2008/02/22 2,170 2,225 2,170 2,215 354,600
2008/02/21 2,125 2,240 2,125 2,210 264,500
2008/02/20 2,235 2,235 2,125 2,125 263,100
2008/02/19 2,245 2,260 2,185 2,235 249,300
2008/02/18 2,220 2,240 2,200 2,210 217,500
2008/02/15 2,160 2,230 2,150 2,220 179,200
2008/02/14 2,200 2,245 2,180 2,205 482,700
2008/02/13 2,115 2,195 2,115 2,160 181,100
2008/02/12 2,135 2,135 2,060 2,105 223,000
2008/02/08 2,090 2,140 2,070 2,095 236,300
2008/02/07 2,150 2,165 1,999 2,115 802,800
2008/02/06 2,190 2,225 2,145 2,145 354,900
2008/02/05 2,175 2,305 2,165 2,280 583,300
2008/02/04 2,105 2,195 2,105 2,170 243,900
2008/02/01 2,105 2,155 2,045 2,100 625,100
2008/01/31 1,969 2,150 1,966 2,145 927,900
2008/01/30 2,000 2,020 1,902 1,968 612,900
2008/01/29 1,955 2,030 1,930 1,997 715,500
2008/01/28 1,976 1,976 1,872 1,872 386,100
2008/01/25 1,921 1,975 1,912 1,946 436,700
2008/01/24 1,889 1,934 1,889 1,908 322,200
2008/01/23 2,040 2,055 1,888 1,919 453,400
2008/01/22 1,904 1,973 1,882 1,910 229,400
2008/01/21 2,060 2,065 1,956 2,000 479,800
2008/01/18 1,910 2,120 1,910 2,100 414,000
2008/01/17 1,946 2,015 1,935 2,000 615,500
2008/01/16 1,950 2,000 1,931 1,960 1,132,900
2008/01/15 2,220 2,285 2,090 2,100 524,200
2008/01/11 2,360 2,360 2,230 2,250 285,600
2008/01/10 2,360 2,430 2,330 2,375 350,200
2008/01/09 2,220 2,340 2,220 2,320 283,700
2008/01/08 2,300 2,345 2,280 2,300 396,300
2008/01/07 2,335 2,390 2,305 2,380 383,600
2008/01/04 2,490 2,495 2,415 2,430 257,000

このページの先頭へ