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 |