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
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

このページの先頭へ