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
2010/12/30 821 823 810 813 325,900
2010/12/29 827 833 822 825 272,200
2010/12/28 821 829 819 825 287,400
2010/12/27 807 821 807 818 361,500
2010/12/24 795 808 794 801 274,500
2010/12/22 797 825 797 807 666,400
2010/12/21 790 805 790 797 306,400
2010/12/20 805 807 789 796 239,700
2010/12/17 805 814 805 805 210,900
2010/12/16 817 827 810 811 500,900
2010/12/15 820 824 813 824 348,900
2010/12/14 812 819 810 816 276,100
2010/12/13 811 820 804 819 451,400
2010/12/10 835 835 808 811 543,100
2010/12/09 838 844 826 833 322,000
2010/12/08 824 841 822 838 549,400
2010/12/07 824 824 808 815 383,800
2010/12/06 810 832 805 818 457,100
2010/12/03 812 826 807 823 603,400
2010/12/02 815 817 805 811 537,200
2010/12/01 804 804 775 785 1,117,100
2010/11/30 840 840 813 814 919,800
2010/11/29 838 860 831 842 699,300
2010/11/26 835 855 827 837 873,700
2010/11/25 810 828 808 825 566,300
2010/11/24 771 811 766 801 785,200
2010/11/22 781 802 781 801 536,600
2010/11/19 785 788 767 774 685,200
2010/11/18 758 772 755 770 588,700
2010/11/17 730 751 729 751 430,800
2010/11/16 743 760 741 745 636,200
2010/11/15 713 742 713 740 537,200
2010/11/12 700 720 700 710 541,200
2010/11/11 699 716 691 713 800,000
2010/11/10 672 690 666 688 455,700
2010/11/09 669 675 662 670 369,300
2010/11/08 655 675 655 670 604,200
2010/11/05 623 677 621 654 1,614,600
2010/11/04 595 617 591 605 492,200
2010/11/02 596 600 581 591 519,200
2010/11/01 615 618 596 604 509,900
2010/10/29 630 630 595 605 1,198,200
2010/10/28 674 674 590 631 3,371,800
2010/10/27 687 698 679 684 577,200
2010/10/26 676 691 676 687 792,000
2010/10/25 689 696 681 686 370,900
2010/10/22 672 703 672 694 576,900
2010/10/21 677 686 670 677 463,300
2010/10/20 675 680 668 675 439,100
2010/10/19 692 702 685 685 647,000
2010/10/18 690 697 687 690 387,700
2010/10/15 701 707 691 697 484,700
2010/10/14 719 720 700 703 492,800
2010/10/13 709 719 704 711 449,800
2010/10/12 726 733 701 701 678,200
2010/10/08 750 754 723 724 1,312,800
2010/10/07 750 773 748 765 529,100
2010/10/06 745 754 742 753 606,100
2010/10/05 726 742 723 738 942,800
2010/10/04 728 735 705 711 799,700
2010/10/01 721 743 716 736 724,600
2010/09/30 755 755 712 714 1,006,300
2010/09/29 743 756 743 753 596,100
2010/09/28 725 750 722 743 641,300
2010/09/27 720 731 714 729 402,300
2010/09/24 716 723 705 708 505,600
2010/09/22 726 737 722 727 419,300
2010/09/21 740 758 730 733 934,000
2010/09/17 727 734 723 727 867,100
2010/09/16 740 740 720 726 540,300
2010/09/15 685 731 680 726 1,127,100
2010/09/14 703 706 695 698 548,800
2010/09/13 704 717 702 702 371,300
2010/09/10 694 705 688 696 658,200
2010/09/09 697 703 686 693 403,100
2010/09/08 705 705 685 693 911,500
2010/09/07 737 743 721 724 678,100
2010/09/06 740 750 729 749 637,500
2010/09/03 693 729 693 725 883,700
2010/09/02 710 714 681 690 1,131,600
2010/09/01 689 701 680 691 917,600
2010/08/31 728 735 692 694 1,147,400
2010/08/30 736 753 719 743 1,345,000
2010/08/27 699 736 684 735 2,960,700
2010/08/26 679 702 672 684 963,000
2010/08/25 658 683 646 677 1,594,500
2010/08/24 662 682 652 668 1,262,400
2010/08/23 684 686 663 672 658,600
2010/08/20 678 691 672 683 978,400
2010/08/19 662 700 661 697 1,364,200
2010/08/18 663 682 660 668 1,561,700
2010/08/17 654 658 640 646 835,900
2010/08/16 659 667 641 662 771,900
2010/08/13 673 679 639 663 1,566,800
2010/08/12 658 673 640 669 1,128,600
2010/08/11 705 711 674 677 1,281,600
2010/08/10 696 726 693 720 1,483,600
2010/08/09 690 702 683 691 945,200
2010/08/06 689 709 675 705 1,453,300
2010/08/05 740 743 681 704 2,758,600
2010/08/04 749 751 722 729 1,722,200
2010/08/03 758 770 723 742 2,348,900
2010/08/02 825 842 736 743 2,961,900
2010/07/30 842 844 800 826 2,281,800
2010/07/29 826 898 826 857 2,840,500
2010/07/28 825 835 816 828 542,600
2010/07/27 789 814 783 813 909,600
2010/07/26 796 804 786 788 509,700
2010/07/23 777 793 774 784 640,600
2010/07/22 767 775 754 755 717,500
2010/07/21 806 810 770 782 720,200
2010/07/20 784 802 774 788 744,700
2010/07/16 822 825 793 808 1,316,400
2010/07/15 860 861 829 835 1,121,200
2010/07/14 873 877 855 866 1,688,000
2010/07/13 832 858 828 845 1,172,700
2010/07/12 807 845 805 824 1,239,000
2010/07/09 792 807 788 801 1,036,400
2010/07/08 802 804 782 790 957,300
2010/07/07 765 803 760 775 2,071,000
2010/07/06 761 767 728 757 1,205,400
2010/07/05 731 762 731 753 580,100
2010/07/02 741 754 726 740 513,900
2010/07/01 757 759 721 728 892,900
2010/06/30 756 775 741 775 900,900
2010/06/29 783 840 772 786 1,372,100
2010/06/28 797 798 768 773 714,400
2010/06/25 807 808 778 788 968,100
2010/06/24 832 847 817 833 785,800
2010/06/23 866 884 846 848 910,500
2010/06/22 892 918 880 883 984,600
2010/06/21 877 922 877 902 886,100
2010/06/18 893 896 874 878 455,800
2010/06/17 924 924 882 889 1,127,100
2010/06/16 939 939 918 924 654,300
2010/06/15 910 928 905 912 810,400
2010/06/14 895 919 895 904 502,100
2010/06/11 890 895 876 882 796,900
2010/06/10 867 868 843 860 704,200
2010/06/09 890 891 843 852 937,900
2010/06/08 879 911 869 891 1,194,100
2010/06/07 881 902 878 894 1,329,800
2010/06/04 935 964 918 923 1,285,200
2010/06/03 896 931 896 931 1,262,400
2010/06/02 895 923 875 881 910,600
2010/06/01 931 941 900 910 1,054,200
2010/05/31 943 955 915 933 1,292,300
2010/05/28 971 981 935 958 1,553,200
2010/05/27 892 947 885 944 1,744,400
2010/05/26 894 928 885 907 1,913,600
2010/05/25 959 962 872 879 1,832,500
2010/05/24 973 986 935 974 880,200
2010/05/21 970 976 948 967 1,866,500
2010/05/20 1,045 1,051 997 1,014 1,208,100
2010/05/19 1,013 1,094 964 1,065 2,490,100
2010/05/18 1,075 1,081 1,035 1,043 735,100
2010/05/17 1,104 1,109 1,046 1,067 1,048,900
2010/05/14 1,113 1,129 1,094 1,115 755,000
2010/05/13 1,119 1,154 1,103 1,143 1,766,800
2010/05/12 1,152 1,154 1,031 1,096 3,475,800
2010/05/11 1,244 1,249 1,162 1,174 924,700
2010/05/10 1,212 1,259 1,184 1,214 1,268,600
2010/05/07 1,156 1,254 1,140 1,222 1,924,700
2010/05/06 1,270 1,355 1,231 1,236 2,060,100
2010/04/30 1,365 1,403 1,282 1,295 2,622,400
2010/04/28 1,241 1,365 1,234 1,349 2,410,800
2010/04/27 1,188 1,278 1,181 1,267 1,626,200
2010/04/26 1,155 1,218 1,155 1,200 1,638,700
2010/04/23 1,124 1,149 1,107 1,124 849,400
2010/04/22 1,107 1,119 1,077 1,113 1,045,000
2010/04/21 1,028 1,130 1,028 1,123 1,857,000
2010/04/20 1,022 1,036 1,000 1,010 823,200
2010/04/19 1,031 1,051 1,018 1,023 998,900
2010/04/16 1,018 1,070 1,006 1,059 1,430,400
2010/04/15 1,030 1,030 1,011 1,025 488,600
2010/04/14 1,002 1,013 992 994 495,700
2010/04/13 1,009 1,010 980 997 828,300
2010/04/12 1,030 1,043 998 1,007 1,970,500
2010/04/09 956 985 949 985 2,318,000
2010/04/08 932 953 930 942 511,200
2010/04/07 922 947 919 935 652,400
2010/04/06 960 963 924 927 500,300
2010/04/05 959 964 953 959 550,400
2010/04/02 964 966 943 946 727,000
2010/04/01 942 959 941 957 389,200
2010/03/31 955 958 940 947 265,800
2010/03/30 957 967 946 957 486,300
2010/03/29 941 960 935 951 377,700
2010/03/26 928 934 921 931 395,900
2010/03/25 935 935 912 920 369,200
2010/03/24 925 935 916 923 358,300
2010/03/23 886 920 884 910 499,200
2010/03/19 913 923 898 901 1,003,300
2010/03/18 949 952 923 928 550,700
2010/03/17 927 954 927 947 841,700
2010/03/16 928 962 923 933 2,200,000
2010/03/15 883 885 874 883 282,900
2010/03/12 876 878 861 871 557,400
2010/03/11 887 887 862 876 290,200
2010/03/10 862 881 859 877 486,300
2010/03/09 855 860 843 859 410,000
2010/03/08 865 865 846 852 427,800
2010/03/05 828 844 824 836 462,100
2010/03/04 830 840 816 819 745,900
2010/03/03 841 854 831 836 588,300
2010/03/02 861 869 840 849 575,400
2010/03/01 848 865 843 851 458,500
2010/02/26 840 865 820 865 793,200
2010/02/25 864 888 821 828 1,144,000
2010/02/24 880 890 865 879 579,100
2010/02/23 878 900 864 900 811,900
2010/02/22 884 895 855 870 1,190,900
2010/02/19 849 911 843 886 2,190,800
2010/02/18 808 848 793 845 1,027,400
2010/02/17 796 804 785 800 496,300
2010/02/16 775 793 751 788 450,900
2010/02/15 790 790 775 777 251,600
2010/02/12 784 801 773 785 611,100
2010/02/10 772 789 762 782 1,183,700
2010/02/09 750 773 745 752 611,700
2010/02/08 745 773 737 761 648,700
2010/02/05 736 760 733 754 762,800
2010/02/04 780 780 754 766 1,041,700
2010/02/03 731 763 724 754 993,700
2010/02/02 740 748 710 716 1,118,400
2010/02/01 745 753 726 732 826,700
2010/01/29 753 785 740 757 1,682,600
2010/01/28 664 774 655 768 3,260,500
2010/01/27 703 708 674 674 672,000
2010/01/26 717 734 708 709 743,000
2010/01/25 710 728 709 716 762,500
2010/01/22 720 734 717 731 616,000
2010/01/21 720 760 712 750 1,011,000
2010/01/20 770 771 715 727 1,325,100
2010/01/19 792 803 757 764 794,500
2010/01/18 780 782 769 777 440,700
2010/01/15 806 817 779 795 1,220,400
2010/01/14 763 788 763 785 732,100
2010/01/13 775 780 759 759 646,400
2010/01/12 776 788 770 785 839,900
2010/01/08 765 782 755 767 1,097,200
2010/01/07 760 763 741 747 636,400
2010/01/06 746 755 734 740 908,200
2010/01/05 775 780 744 745 1,191,800
2010/01/04 778 781 772 776 310,500

このページの先頭へ