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 |