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 |
---|---|---|---|---|---|
2009/12/30 | 774 | 775 | 757 | 766 | 358,200 |
2009/12/29 | 771 | 787 | 753 | 760 | 784,500 |
2009/12/28 | 761 | 787 | 760 | 776 | 1,028,400 |
2009/12/25 | 790 | 792 | 754 | 760 | 1,293,400 |
2009/12/24 | 769 | 794 | 769 | 782 | 1,809,700 |
2009/12/22 | 722 | 767 | 722 | 759 | 1,969,000 |
2009/12/21 | 699 | 718 | 687 | 708 | 810,600 |
2009/12/18 | 657 | 715 | 650 | 709 | 1,498,000 |
2009/12/17 | 638 | 682 | 628 | 665 | 1,411,100 |
2009/12/16 | 612 | 645 | 602 | 644 | 1,323,900 |
2009/12/15 | 585 | 594 | 581 | 582 | 484,300 |
2009/12/14 | 592 | 607 | 587 | 595 | 444,600 |
2009/12/11 | 607 | 607 | 584 | 604 | 528,700 |
2009/12/10 | 598 | 623 | 594 | 601 | 581,600 |
2009/12/09 | 603 | 610 | 598 | 608 | 534,800 |
2009/12/08 | 631 | 635 | 614 | 620 | 770,800 |
2009/12/07 | 641 | 651 | 635 | 651 | 833,500 |
2009/12/04 | 625 | 630 | 606 | 621 | 754,000 |
2009/12/03 | 580 | 605 | 573 | 605 | 769,900 |
2009/12/02 | 566 | 575 | 556 | 565 | 881,500 |
2009/12/01 | 545 | 563 | 535 | 563 | 1,127,100 |
2009/11/30 | 518 | 550 | 515 | 543 | 631,300 |
2009/11/27 | 506 | 517 | 498 | 515 | 971,900 |
2009/11/26 | 501 | 530 | 498 | 526 | 819,200 |
2009/11/25 | 530 | 539 | 508 | 517 | 1,212,300 |
2009/11/24 | 555 | 560 | 535 | 539 | 799,800 |
2009/11/20 | 539 | 552 | 537 | 550 | 576,200 |
2009/11/19 | 558 | 561 | 536 | 547 | 970,800 |
2009/11/18 | 547 | 569 | 535 | 550 | 1,250,900 |
2009/11/17 | 564 | 569 | 531 | 537 | 1,203,900 |
2009/11/16 | 579 | 579 | 555 | 560 | 951,700 |
2009/11/13 | 593 | 600 | 572 | 587 | 678,600 |
2009/11/12 | 626 | 626 | 592 | 597 | 1,062,400 |
2009/11/11 | 630 | 633 | 612 | 627 | 1,221,500 |
2009/11/10 | 640 | 655 | 640 | 647 | 759,700 |
2009/11/09 | 660 | 660 | 641 | 650 | 443,900 |
2009/11/06 | 660 | 667 | 645 | 651 | 778,900 |
2009/11/05 | 676 | 676 | 653 | 654 | 1,149,600 |
2009/11/04 | 675 | 676 | 663 | 673 | 713,400 |
2009/11/02 | 667 | 678 | 661 | 676 | 870,400 |
2009/10/30 | 694 | 716 | 676 | 687 | 1,207,700 |
2009/10/29 | 650 | 688 | 650 | 688 | 2,010,200 |
2009/10/28 | 762 | 775 | 747 | 750 | 716,600 |
2009/10/27 | 794 | 796 | 772 | 780 | 637,900 |
2009/10/26 | 782 | 796 | 772 | 796 | 630,700 |
2009/10/23 | 788 | 803 | 780 | 790 | 564,800 |
2009/10/22 | 770 | 799 | 765 | 798 | 469,500 |
2009/10/21 | 791 | 793 | 775 | 780 | 523,400 |
2009/10/20 | 812 | 819 | 787 | 795 | 416,700 |
2009/10/19 | 780 | 805 | 762 | 802 | 579,600 |
2009/10/16 | 831 | 833 | 793 | 798 | 804,800 |
2009/10/15 | 821 | 837 | 813 | 821 | 835,200 |
2009/10/14 | 810 | 820 | 794 | 812 | 846,100 |
2009/10/13 | 800 | 826 | 795 | 810 | 974,500 |
2009/10/09 | 749 | 790 | 749 | 780 | 969,100 |
2009/10/08 | 735 | 759 | 727 | 749 | 846,500 |
2009/10/07 | 710 | 736 | 704 | 733 | 768,100 |
2009/10/06 | 704 | 716 | 680 | 697 | 727,100 |
2009/10/05 | 727 | 737 | 679 | 694 | 971,100 |
2009/10/02 | 734 | 738 | 701 | 727 | 1,019,100 |
2009/10/01 | 777 | 787 | 757 | 760 | 685,500 |
2009/09/30 | 822 | 824 | 793 | 798 | 578,900 |
2009/09/29 | 845 | 845 | 820 | 825 | 377,000 |
2009/09/28 | 858 | 858 | 827 | 829 | 610,800 |
2009/09/25 | 878 | 887 | 869 | 873 | 477,400 |
2009/09/24 | 891 | 919 | 881 | 888 | 1,164,200 |
2009/09/18 | 915 | 919 | 864 | 905 | 979,400 |
2009/09/17 | 923 | 955 | 888 | 895 | 1,675,000 |
2009/09/16 | 889 | 920 | 885 | 893 | 595,200 |
2009/09/15 | 890 | 900 | 871 | 879 | 447,800 |
2009/09/14 | 915 | 915 | 885 | 888 | 590,600 |
2009/09/11 | 927 | 929 | 911 | 911 | 615,800 |
2009/09/10 | 926 | 932 | 918 | 928 | 458,600 |
2009/09/09 | 914 | 946 | 913 | 925 | 673,500 |
2009/09/08 | 930 | 936 | 910 | 930 | 538,700 |
2009/09/07 | 933 | 945 | 920 | 932 | 530,200 |
2009/09/04 | 959 | 959 | 928 | 932 | 869,900 |
2009/09/03 | 995 | 1,003 | 959 | 961 | 1,161,400 |
2009/09/02 | 975 | 1,022 | 966 | 1,006 | 1,745,300 |
2009/09/01 | 925 | 1,015 | 920 | 1,015 | 2,668,200 |
2009/08/31 | 920 | 938 | 882 | 915 | 866,600 |
2009/08/28 | 940 | 941 | 905 | 916 | 736,600 |
2009/08/27 | 985 | 990 | 926 | 941 | 1,752,900 |
2009/08/26 | 930 | 980 | 920 | 980 | 1,865,300 |
2009/08/25 | 891 | 895 | 868 | 880 | 542,400 |
2009/08/24 | 879 | 902 | 879 | 890 | 677,200 |
2009/08/21 | 895 | 896 | 850 | 862 | 1,759,000 |
2009/08/20 | 889 | 907 | 880 | 906 | 466,900 |
2009/08/19 | 901 | 906 | 883 | 888 | 532,900 |
2009/08/18 | 906 | 915 | 890 | 909 | 712,200 |
2009/08/17 | 950 | 952 | 918 | 926 | 506,000 |
2009/08/14 | 945 | 963 | 945 | 956 | 300,900 |
2009/08/13 | 955 | 965 | 940 | 953 | 676,900 |
2009/08/12 | 960 | 965 | 945 | 954 | 676,500 |
2009/08/11 | 999 | 1,004 | 976 | 980 | 894,100 |
2009/08/10 | 991 | 1,023 | 988 | 1,019 | 986,500 |
2009/08/07 | 951 | 968 | 933 | 964 | 340,000 |
2009/08/06 | 930 | 955 | 923 | 951 | 541,200 |
2009/08/05 | 968 | 969 | 919 | 920 | 592,000 |
2009/08/04 | 996 | 997 | 949 | 959 | 929,400 |
2009/08/03 | 983 | 993 | 962 | 986 | 587,000 |
2009/07/31 | 975 | 996 | 957 | 973 | 643,500 |
2009/07/30 | 981 | 996 | 923 | 967 | 1,711,200 |
2009/07/29 | 944 | 1,021 | 944 | 1,021 | 1,351,300 |
2009/07/28 | 946 | 964 | 934 | 964 | 1,012,700 |
2009/07/27 | 912 | 950 | 905 | 937 | 1,006,500 |
2009/07/24 | 891 | 898 | 879 | 892 | 523,900 |
2009/07/23 | 853 | 889 | 853 | 871 | 484,800 |
2009/07/22 | 876 | 876 | 843 | 870 | 385,400 |
2009/07/21 | 837 | 872 | 834 | 869 | 520,400 |
2009/07/17 | 840 | 851 | 806 | 830 | 543,900 |
2009/07/16 | 868 | 879 | 832 | 840 | 840,300 |
2009/07/15 | 848 | 856 | 820 | 828 | 609,700 |
2009/07/14 | 792 | 827 | 785 | 818 | 1,146,100 |
2009/07/13 | 803 | 810 | 734 | 742 | 886,100 |
2009/07/10 | 837 | 860 | 814 | 817 | 782,900 |
2009/07/09 | 833 | 855 | 815 | 827 | 677,600 |
2009/07/08 | 879 | 884 | 834 | 850 | 706,700 |
2009/07/07 | 921 | 940 | 884 | 888 | 743,800 |
2009/07/06 | 930 | 940 | 904 | 911 | 677,500 |
2009/07/03 | 928 | 952 | 906 | 951 | 847,100 |
2009/07/02 | 955 | 993 | 912 | 929 | 1,600,900 |
2009/07/01 | 880 | 977 | 875 | 965 | 2,667,600 |
2009/06/30 | 864 | 880 | 855 | 877 | 767,300 |
2009/06/29 | 866 | 877 | 832 | 842 | 483,700 |
2009/06/26 | 864 | 872 | 855 | 859 | 797,000 |
2009/06/25 | 823 | 854 | 811 | 837 | 1,423,500 |
2009/06/24 | 831 | 847 | 800 | 822 | 1,035,400 |
2009/06/23 | 866 | 876 | 841 | 848 | 973,400 |
2009/06/22 | 870 | 895 | 865 | 886 | 538,300 |
2009/06/19 | 891 | 922 | 865 | 883 | 829,800 |
2009/06/18 | 930 | 930 | 877 | 889 | 853,700 |
2009/06/17 | 898 | 940 | 898 | 931 | 755,600 |
2009/06/16 | 967 | 969 | 914 | 918 | 1,073,300 |
2009/06/15 | 999 | 1,012 | 984 | 992 | 818,300 |
2009/06/12 | 1,002 | 1,006 | 975 | 981 | 959,600 |
2009/06/11 | 979 | 1,013 | 965 | 1,008 | 836,300 |
2009/06/10 | 965 | 983 | 960 | 969 | 785,900 |
2009/06/09 | 998 | 1,029 | 964 | 980 | 1,041,300 |
2009/06/08 | 963 | 1,006 | 963 | 993 | 688,800 |
2009/06/05 | 938 | 973 | 937 | 960 | 693,300 |
2009/06/04 | 948 | 968 | 940 | 958 | 572,600 |
2009/06/03 | 971 | 980 | 952 | 964 | 842,600 |
2009/06/02 | 994 | 1,003 | 982 | 991 | 580,300 |
2009/06/01 | 981 | 993 | 951 | 979 | 595,900 |
2009/05/29 | 985 | 1,010 | 971 | 977 | 2,001,600 |
2009/05/28 | 924 | 1,001 | 921 | 992 | 1,307,500 |
2009/05/27 | 918 | 945 | 904 | 934 | 1,035,800 |
2009/05/26 | 932 | 933 | 883 | 898 | 1,080,700 |
2009/05/25 | 973 | 975 | 922 | 932 | 1,128,300 |
2009/05/22 | 931 | 971 | 922 | 954 | 1,213,000 |
2009/05/21 | 903 | 952 | 875 | 952 | 1,428,500 |
2009/05/20 | 919 | 921 | 888 | 909 | 886,500 |
2009/05/19 | 943 | 952 | 908 | 918 | 1,036,300 |
2009/05/18 | 952 | 953 | 923 | 933 | 984,400 |
2009/05/15 | 930 | 988 | 930 | 982 | 1,471,100 |
2009/05/14 | 988 | 988 | 893 | 923 | 1,997,500 |
2009/05/13 | 1,073 | 1,086 | 1,033 | 1,035 | 936,300 |
2009/05/12 | 1,081 | 1,096 | 1,040 | 1,072 | 905,200 |
2009/05/11 | 1,121 | 1,124 | 1,074 | 1,078 | 779,700 |
2009/05/08 | 1,046 | 1,080 | 1,035 | 1,074 | 1,097,200 |
2009/05/07 | 1,091 | 1,130 | 1,028 | 1,066 | 1,223,300 |
2009/05/01 | 1,072 | 1,113 | 1,043 | 1,075 | 814,600 |
2009/04/30 | 974 | 1,037 | 974 | 1,032 | 1,147,700 |
2009/04/28 | 1,159 | 1,170 | 965 | 973 | 1,798,400 |
2009/04/27 | 1,101 | 1,124 | 1,054 | 1,080 | 1,175,800 |
2009/04/24 | 1,056 | 1,220 | 1,035 | 1,141 | 2,229,600 |
2009/04/23 | 980 | 1,039 | 956 | 1,032 | 1,067,400 |
2009/04/22 | 890 | 975 | 887 | 955 | 1,012,900 |
2009/04/21 | 872 | 884 | 841 | 884 | 625,500 |
2009/04/20 | 915 | 924 | 887 | 912 | 548,100 |
2009/04/17 | 955 | 964 | 877 | 902 | 2,313,500 |
2009/04/16 | 930 | 930 | 930 | 930 | 357,500 |
2009/04/15 | 850 | 851 | 807 | 830 | 1,197,000 |
2009/04/14 | 944 | 980 | 865 | 886 | 837,600 |
2009/04/13 | 920 | 974 | 915 | 954 | 625,000 |
2009/04/10 | 883 | 928 | 863 | 928 | 1,153,500 |
2009/04/09 | 822 | 859 | 822 | 843 | 1,220,200 |
2009/04/08 | 777 | 850 | 762 | 772 | 1,608,900 |
2009/04/07 | 784 | 807 | 770 | 797 | 953,300 |
2009/04/06 | 793 | 826 | 789 | 814 | 1,096,700 |
2009/04/03 | 755 | 779 | 752 | 755 | 1,152,700 |
2009/04/02 | 698 | 722 | 690 | 715 | 963,000 |
2009/04/01 | 618 | 661 | 616 | 658 | 709,400 |
2009/03/31 | 591 | 634 | 584 | 598 | 971,500 |
2009/03/30 | 689 | 690 | 609 | 611 | 808,400 |
2009/03/27 | 678 | 705 | 669 | 704 | 766,700 |
2009/03/26 | 606 | 660 | 604 | 658 | 597,000 |
2009/03/25 | 611 | 642 | 591 | 636 | 706,400 |
2009/03/24 | 580 | 616 | 579 | 611 | 679,000 |
2009/03/23 | 554 | 569 | 542 | 567 | 520,300 |
2009/03/19 | 554 | 562 | 542 | 554 | 792,300 |
2009/03/18 | 561 | 572 | 541 | 545 | 572,800 |
2009/03/17 | 521 | 549 | 515 | 543 | 783,900 |
2009/03/16 | 478 | 521 | 478 | 511 | 492,800 |
2009/03/13 | 472 | 495 | 472 | 483 | 495,200 |
2009/03/12 | 472 | 472 | 457 | 467 | 414,500 |
2009/03/11 | 487 | 487 | 473 | 476 | 597,800 |
2009/03/10 | 466 | 488 | 459 | 477 | 347,100 |
2009/03/09 | 527 | 527 | 464 | 473 | 714,600 |
2009/03/06 | 527 | 529 | 507 | 509 | 554,700 |
2009/03/05 | 496 | 568 | 494 | 537 | 1,533,000 |
2009/03/04 | 479 | 496 | 479 | 494 | 575,100 |
2009/03/03 | 475 | 489 | 461 | 489 | 539,600 |
2009/03/02 | 478 | 492 | 476 | 484 | 485,600 |
2009/02/27 | 481 | 497 | 471 | 493 | 804,100 |
2009/02/26 | 450 | 491 | 450 | 473 | 722,200 |
2009/02/25 | 458 | 464 | 443 | 452 | 697,600 |
2009/02/24 | 444 | 452 | 440 | 452 | 498,300 |
2009/02/23 | 477 | 480 | 450 | 456 | 363,100 |
2009/02/20 | 489 | 499 | 474 | 477 | 413,200 |
2009/02/19 | 502 | 504 | 472 | 494 | 703,200 |
2009/02/18 | 475 | 504 | 475 | 501 | 621,000 |
2009/02/17 | 499 | 499 | 478 | 490 | 504,200 |
2009/02/16 | 483 | 517 | 483 | 499 | 676,600 |
2009/02/13 | 477 | 482 | 466 | 473 | 565,100 |
2009/02/12 | 487 | 490 | 465 | 470 | 483,300 |
2009/02/10 | 487 | 498 | 476 | 491 | 627,100 |
2009/02/09 | 520 | 522 | 469 | 472 | 694,900 |
2009/02/06 | 530 | 532 | 504 | 509 | 530,900 |
2009/02/05 | 520 | 523 | 502 | 511 | 761,300 |
2009/02/04 | 530 | 533 | 520 | 530 | 828,800 |
2009/02/03 | 540 | 551 | 504 | 510 | 1,117,500 |
2009/02/02 | 606 | 609 | 530 | 537 | 1,338,200 |
2009/01/30 | 607 | 647 | 595 | 630 | 1,679,600 |
2009/01/29 | 605 | 624 | 595 | 606 | 814,900 |
2009/01/28 | 590 | 620 | 584 | 604 | 669,700 |
2009/01/27 | 597 | 604 | 573 | 580 | 699,400 |
2009/01/26 | 591 | 603 | 571 | 571 | 378,000 |
2009/01/23 | 621 | 627 | 603 | 605 | 373,900 |
2009/01/22 | 644 | 650 | 617 | 631 | 620,500 |
2009/01/21 | 651 | 655 | 637 | 642 | 414,700 |
2009/01/20 | 673 | 683 | 654 | 669 | 487,100 |
2009/01/19 | 664 | 675 | 653 | 663 | 631,700 |
2009/01/16 | 663 | 696 | 656 | 684 | 605,600 |
2009/01/15 | 698 | 698 | 668 | 682 | 789,900 |
2009/01/14 | 723 | 735 | 707 | 720 | 812,600 |
2009/01/13 | 839 | 839 | 724 | 733 | 1,101,900 |
2009/01/09 | 841 | 846 | 786 | 799 | 892,200 |
2009/01/08 | 891 | 900 | 845 | 861 | 726,500 |
2009/01/07 | 850 | 901 | 844 | 891 | 1,149,000 |
2009/01/06 | 830 | 860 | 830 | 852 | 473,400 |
2009/01/05 | 847 | 856 | 813 | 824 | 293,100 |