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 |
---|---|---|---|---|---|
2012/12/28 | 311 | 311 | 301 | 304 | 674,000 |
2012/12/27 | 302 | 306 | 300 | 306 | 935,100 |
2012/12/26 | 288 | 300 | 286 | 298 | 842,400 |
2012/12/25 | 289 | 294 | 287 | 289 | 456,100 |
2012/12/21 | 297 | 300 | 287 | 289 | 1,042,400 |
2012/12/20 | 301 | 301 | 296 | 297 | 1,046,000 |
2012/12/19 | 302 | 303 | 295 | 300 | 1,009,700 |
2012/12/18 | 302 | 304 | 297 | 299 | 1,028,100 |
2012/12/17 | 300 | 304 | 294 | 296 | 817,500 |
2012/12/14 | 291 | 303 | 291 | 300 | 1,384,000 |
2012/12/13 | 298 | 302 | 291 | 291 | 1,928,100 |
2012/12/12 | 302 | 308 | 298 | 301 | 2,260,700 |
2012/12/11 | 325 | 350 | 308 | 309 | 10,281,200 |
2012/12/10 | 297 | 317 | 297 | 308 | 3,520,600 |
2012/12/07 | 297 | 305 | 292 | 299 | 1,452,400 |
2012/12/06 | 290 | 293 | 289 | 291 | 445,600 |
2012/12/05 | 289 | 293 | 284 | 289 | 579,700 |
2012/12/04 | 286 | 294 | 283 | 293 | 576,700 |
2012/12/03 | 291 | 291 | 283 | 285 | 638,400 |
2012/11/30 | 297 | 298 | 282 | 283 | 1,662,300 |
2012/11/29 | 295 | 301 | 295 | 297 | 999,400 |
2012/11/28 | 316 | 318 | 294 | 297 | 2,744,900 |
2012/11/27 | 342 | 358 | 321 | 322 | 3,749,400 |
2012/11/26 | 300 | 346 | 299 | 337 | 6,202,800 |
2012/11/22 | 292 | 292 | 286 | 289 | 324,100 |
2012/11/21 | 285 | 287 | 277 | 281 | 364,800 |
2012/11/20 | 295 | 297 | 283 | 285 | 409,500 |
2012/11/19 | 299 | 299 | 293 | 294 | 432,300 |
2012/11/16 | 278 | 290 | 278 | 289 | 448,800 |
2012/11/15 | 270 | 283 | 264 | 277 | 452,800 |
2012/11/14 | 257 | 271 | 257 | 269 | 725,000 |
2012/11/13 | 262 | 269 | 250 | 257 | 1,310,700 |
2012/11/12 | 291 | 296 | 272 | 273 | 701,200 |
2012/11/09 | 291 | 293 | 285 | 287 | 351,500 |
2012/11/08 | 294 | 298 | 294 | 295 | 234,700 |
2012/11/07 | 297 | 300 | 296 | 298 | 214,900 |
2012/11/06 | 305 | 305 | 297 | 297 | 278,200 |
2012/11/05 | 300 | 300 | 297 | 300 | 247,700 |
2012/11/02 | 305 | 305 | 299 | 301 | 384,300 |
2012/11/01 | 297 | 303 | 295 | 302 | 612,000 |
2012/10/31 | 294 | 301 | 294 | 295 | 432,500 |
2012/10/30 | 304 | 309 | 295 | 295 | 1,016,700 |
2012/10/29 | 297 | 304 | 294 | 303 | 582,500 |
2012/10/26 | 297 | 305 | 293 | 296 | 1,000,100 |
2012/10/25 | 299 | 303 | 293 | 297 | 884,800 |
2012/10/24 | 290 | 296 | 289 | 295 | 873,900 |
2012/10/23 | 298 | 298 | 291 | 292 | 703,400 |
2012/10/22 | 290 | 297 | 287 | 292 | 900,300 |
2012/10/19 | 296 | 301 | 293 | 298 | 843,200 |
2012/10/18 | 291 | 308 | 286 | 299 | 2,231,900 |
2012/10/17 | 289 | 291 | 281 | 281 | 952,200 |
2012/10/16 | 294 | 297 | 282 | 287 | 1,329,900 |
2012/10/15 | 312 | 313 | 293 | 302 | 3,276,200 |
2012/10/12 | 264 | 269 | 261 | 264 | 524,800 |
2012/10/11 | 261 | 269 | 256 | 262 | 891,100 |
2012/10/10 | 278 | 280 | 265 | 266 | 819,000 |
2012/10/09 | 295 | 296 | 284 | 285 | 414,200 |
2012/10/05 | 304 | 304 | 292 | 299 | 682,400 |
2012/10/04 | 287 | 311 | 280 | 305 | 1,833,900 |
2012/10/03 | 285 | 288 | 280 | 281 | 544,700 |
2012/10/02 | 290 | 295 | 280 | 281 | 821,100 |
2012/10/01 | 298 | 305 | 290 | 293 | 998,000 |
2012/09/28 | 320 | 320 | 296 | 300 | 1,735,500 |
2012/09/27 | 323 | 330 | 307 | 311 | 3,873,700 |
2012/09/26 | 291 | 318 | 291 | 307 | 3,706,300 |
2012/09/25 | 344 | 346 | 280 | 290 | 9,126,600 |
2012/09/24 | 336 | 336 | 336 | 336 | 425,900 |
2012/09/21 | 250 | 257 | 249 | 256 | 337,100 |
2012/09/20 | 262 | 262 | 252 | 252 | 681,800 |
2012/09/19 | 260 | 264 | 256 | 263 | 571,500 |
2012/09/18 | 268 | 268 | 255 | 257 | 1,044,600 |
2012/09/14 | 274 | 277 | 266 | 276 | 865,400 |
2012/09/13 | 267 | 272 | 266 | 270 | 417,700 |
2012/09/12 | 274 | 274 | 265 | 269 | 401,200 |
2012/09/11 | 260 | 271 | 255 | 268 | 505,900 |
2012/09/10 | 263 | 264 | 258 | 261 | 464,600 |
2012/09/07 | 262 | 277 | 262 | 271 | 1,519,700 |
2012/09/06 | 254 | 259 | 253 | 254 | 334,900 |
2012/09/05 | 259 | 262 | 255 | 256 | 593,100 |
2012/09/04 | 275 | 275 | 264 | 266 | 685,100 |
2012/09/03 | 266 | 273 | 255 | 269 | 1,635,700 |
2012/08/31 | 281 | 284 | 262 | 263 | 2,680,100 |
2012/08/30 | 332 | 335 | 287 | 289 | 8,237,700 |
2012/08/29 | 307 | 308 | 286 | 308 | 10,829,200 |
2012/08/28 | 241 | 241 | 226 | 228 | 566,200 |
2012/08/27 | 246 | 247 | 240 | 241 | 206,100 |
2012/08/24 | 241 | 245 | 241 | 242 | 208,200 |
2012/08/23 | 240 | 247 | 238 | 247 | 304,600 |
2012/08/22 | 242 | 244 | 238 | 242 | 255,600 |
2012/08/21 | 245 | 246 | 240 | 244 | 284,100 |
2012/08/20 | 250 | 253 | 240 | 244 | 273,900 |
2012/08/17 | 245 | 249 | 240 | 248 | 462,900 |
2012/08/16 | 231 | 241 | 230 | 241 | 370,000 |
2012/08/15 | 243 | 243 | 230 | 233 | 484,100 |
2012/08/14 | 242 | 243 | 238 | 241 | 293,900 |
2012/08/13 | 250 | 251 | 237 | 245 | 532,000 |
2012/08/10 | 254 | 255 | 245 | 248 | 598,800 |
2012/08/09 | 245 | 253 | 241 | 248 | 633,200 |
2012/08/08 | 242 | 249 | 237 | 238 | 723,600 |
2012/08/07 | 246 | 246 | 238 | 240 | 487,000 |
2012/08/06 | 252 | 253 | 241 | 241 | 792,300 |
2012/08/03 | 261 | 285 | 230 | 240 | 4,759,200 |
2012/08/02 | 248 | 260 | 246 | 256 | 508,700 |
2012/08/01 | 247 | 262 | 246 | 250 | 1,252,900 |
2012/07/31 | 228 | 275 | 222 | 263 | 2,259,500 |
2012/07/30 | 227 | 234 | 221 | 226 | 430,000 |
2012/07/27 | 243 | 248 | 231 | 235 | 883,200 |
2012/07/26 | 220 | 234 | 215 | 227 | 1,236,700 |
2012/07/25 | 228 | 228 | 212 | 212 | 427,100 |
2012/07/24 | 225 | 235 | 221 | 226 | 547,200 |
2012/07/23 | 234 | 242 | 229 | 229 | 506,900 |
2012/07/20 | 242 | 249 | 240 | 240 | 1,039,300 |
2012/07/19 | 247 | 277 | 247 | 260 | 2,881,000 |
2012/07/18 | 252 | 253 | 241 | 242 | 619,800 |
2012/07/17 | 256 | 258 | 243 | 246 | 906,500 |
2012/07/13 | 264 | 276 | 263 | 264 | 804,700 |
2012/07/12 | 291 | 291 | 263 | 265 | 1,886,600 |
2012/07/11 | 308 | 312 | 287 | 291 | 1,513,400 |
2012/07/10 | 318 | 325 | 313 | 316 | 577,600 |
2012/07/09 | 327 | 327 | 315 | 315 | 752,400 |
2012/07/06 | 343 | 347 | 327 | 329 | 1,826,700 |
2012/07/05 | 369 | 370 | 347 | 350 | 2,729,400 |
2012/07/04 | 360 | 370 | 341 | 345 | 3,518,000 |
2012/07/03 | 316 | 361 | 316 | 348 | 5,935,200 |
2012/07/02 | 314 | 323 | 307 | 317 | 1,425,800 |
2012/06/29 | 308 | 312 | 301 | 306 | 868,300 |
2012/06/28 | 304 | 316 | 303 | 308 | 765,800 |
2012/06/27 | 302 | 308 | 296 | 306 | 983,900 |
2012/06/26 | 315 | 319 | 303 | 306 | 1,914,600 |
2012/06/25 | 330 | 333 | 324 | 325 | 1,474,700 |
2012/06/22 | 326 | 337 | 316 | 334 | 1,970,800 |
2012/06/21 | 337 | 348 | 329 | 334 | 3,386,400 |
2012/06/20 | 325 | 334 | 318 | 324 | 2,855,400 |
2012/06/19 | 319 | 355 | 314 | 320 | 10,161,800 |
2012/06/18 | 327 | 329 | 317 | 324 | 1,940,200 |
2012/06/15 | 372 | 381 | 314 | 320 | 11,406,300 |
2012/06/14 | 313 | 336 | 308 | 316 | 13,183,400 |
2012/06/13 | 276 | 281 | 269 | 275 | 1,669,500 |
2012/06/12 | 280 | 289 | 271 | 276 | 3,411,600 |
2012/06/11 | 324 | 328 | 281 | 285 | 7,358,800 |
2012/06/08 | 268 | 324 | 267 | 316 | 14,299,800 |
2012/06/07 | 269 | 272 | 257 | 266 | 2,631,100 |
2012/06/06 | 270 | 275 | 254 | 261 | 3,265,500 |
2012/06/05 | 252 | 289 | 252 | 262 | 6,804,100 |
2012/06/04 | 218 | 287 | 217 | 255 | 10,368,600 |
2012/06/01 | 239 | 245 | 219 | 225 | 5,034,700 |
2012/05/31 | 256 | 271 | 243 | 250 | 7,329,000 |
2012/05/30 | 228 | 284 | 226 | 260 | 29,253,300 |
2012/05/29 | 228 | 233 | 198 | 204 | 24,115,900 |
2012/05/28 | 251 | 264 | 238 | 244 | 6,743,000 |
2012/05/25 | 265 | 280 | 262 | 273 | 2,654,000 |
2012/05/24 | 269 | 276 | 263 | 268 | 3,558,000 |
2012/05/23 | 282 | 283 | 246 | 263 | 6,574,300 |
2012/05/22 | 300 | 300 | 281 | 289 | 5,543,400 |
2012/05/21 | 292 | 295 | 256 | 269 | 5,198,800 |
2012/05/18 | 304 | 305 | 294 | 300 | 1,667,400 |
2012/05/17 | 308 | 325 | 305 | 320 | 1,288,100 |
2012/05/16 | 309 | 311 | 300 | 305 | 1,165,500 |
2012/05/15 | 334 | 334 | 305 | 316 | 1,503,400 |
2012/05/14 | 326 | 335 | 318 | 326 | 1,359,000 |
2012/05/11 | 358 | 358 | 313 | 325 | 2,627,900 |
2012/05/10 | 384 | 387 | 350 | 359 | 2,609,200 |
2012/05/09 | 411 | 422 | 407 | 419 | 744,300 |
2012/05/08 | 441 | 441 | 413 | 417 | 849,600 |
2012/05/07 | 428 | 444 | 427 | 440 | 945,400 |
2012/05/02 | 441 | 455 | 441 | 444 | 573,400 |
2012/05/01 | 451 | 459 | 433 | 436 | 580,900 |
2012/04/27 | 471 | 473 | 453 | 463 | 941,600 |
2012/04/26 | 474 | 476 | 473 | 476 | 303,200 |
2012/04/25 | 477 | 479 | 467 | 469 | 459,800 |
2012/04/24 | 471 | 478 | 469 | 473 | 332,300 |
2012/04/23 | 488 | 489 | 477 | 479 | 351,000 |
2012/04/20 | 481 | 485 | 479 | 480 | 297,800 |
2012/04/19 | 484 | 493 | 480 | 486 | 272,000 |
2012/04/18 | 489 | 491 | 479 | 485 | 428,000 |
2012/04/17 | 487 | 490 | 476 | 480 | 533,800 |
2012/04/16 | 500 | 500 | 479 | 482 | 563,100 |
2012/04/13 | 512 | 517 | 501 | 504 | 351,800 |
2012/04/12 | 514 | 515 | 500 | 508 | 436,800 |
2012/04/11 | 510 | 513 | 507 | 510 | 646,900 |
2012/04/10 | 532 | 543 | 522 | 524 | 526,100 |
2012/04/09 | 534 | 544 | 533 | 533 | 267,800 |
2012/04/06 | 549 | 552 | 537 | 544 | 462,200 |
2012/04/05 | 553 | 563 | 547 | 561 | 474,700 |
2012/04/04 | 562 | 577 | 559 | 565 | 497,900 |
2012/04/03 | 563 | 567 | 554 | 557 | 497,200 |
2012/04/02 | 581 | 582 | 558 | 563 | 548,300 |
2012/03/30 | 589 | 592 | 573 | 576 | 556,500 |
2012/03/29 | 583 | 610 | 567 | 579 | 861,900 |
2012/03/28 | 555 | 585 | 547 | 580 | 1,291,600 |
2012/03/27 | 539 | 556 | 539 | 554 | 639,500 |
2012/03/26 | 527 | 533 | 522 | 529 | 447,900 |
2012/03/23 | 535 | 541 | 527 | 530 | 605,100 |
2012/03/22 | 548 | 558 | 543 | 548 | 197,700 |
2012/03/21 | 557 | 560 | 546 | 550 | 327,300 |
2012/03/19 | 568 | 568 | 555 | 557 | 328,100 |
2012/03/16 | 555 | 563 | 550 | 561 | 412,800 |
2012/03/15 | 550 | 556 | 545 | 550 | 430,300 |
2012/03/14 | 549 | 556 | 546 | 549 | 463,200 |
2012/03/13 | 550 | 551 | 540 | 543 | 649,600 |
2012/03/12 | 546 | 558 | 540 | 552 | 1,203,400 |
2012/03/09 | 534 | 543 | 527 | 536 | 794,100 |
2012/03/08 | 518 | 533 | 517 | 533 | 603,500 |
2012/03/07 | 513 | 517 | 506 | 512 | 982,000 |
2012/03/06 | 530 | 539 | 521 | 523 | 671,600 |
2012/03/05 | 530 | 539 | 521 | 527 | 836,600 |
2012/03/02 | 550 | 552 | 522 | 533 | 1,324,500 |
2012/03/01 | 566 | 567 | 543 | 545 | 1,428,800 |
2012/02/29 | 595 | 602 | 553 | 559 | 2,104,600 |
2012/02/28 | 576 | 592 | 557 | 586 | 1,818,500 |
2012/02/27 | 612 | 614 | 601 | 606 | 450,600 |
2012/02/24 | 607 | 610 | 600 | 606 | 273,600 |
2012/02/23 | 602 | 611 | 593 | 610 | 385,500 |
2012/02/22 | 602 | 605 | 589 | 601 | 474,700 |
2012/02/21 | 613 | 614 | 596 | 601 | 405,800 |
2012/02/20 | 610 | 619 | 608 | 612 | 528,800 |
2012/02/17 | 600 | 607 | 596 | 601 | 560,700 |
2012/02/16 | 576 | 596 | 575 | 589 | 554,100 |
2012/02/15 | 569 | 584 | 562 | 581 | 726,000 |
2012/02/14 | 567 | 569 | 556 | 569 | 372,300 |
2012/02/13 | 554 | 567 | 553 | 566 | 309,000 |
2012/02/10 | 565 | 569 | 554 | 557 | 467,200 |
2012/02/09 | 556 | 567 | 550 | 565 | 855,100 |
2012/02/08 | 570 | 576 | 543 | 556 | 2,965,200 |
2012/02/07 | 497 | 507 | 496 | 505 | 230,600 |
2012/02/06 | 515 | 517 | 501 | 505 | 549,400 |
2012/02/03 | 490 | 505 | 490 | 499 | 384,400 |
2012/02/02 | 478 | 492 | 478 | 492 | 496,900 |
2012/02/01 | 472 | 494 | 472 | 476 | 815,600 |
2012/01/31 | 493 | 496 | 481 | 483 | 628,900 |
2012/01/30 | 496 | 505 | 490 | 493 | 483,300 |
2012/01/27 | 508 | 510 | 500 | 504 | 241,300 |
2012/01/26 | 515 | 524 | 505 | 508 | 376,000 |
2012/01/25 | 490 | 522 | 488 | 514 | 609,900 |
2012/01/24 | 511 | 515 | 493 | 495 | 507,900 |
2012/01/23 | 520 | 532 | 501 | 507 | 477,400 |
2012/01/20 | 492 | 512 | 492 | 510 | 1,036,300 |
2012/01/19 | 469 | 485 | 467 | 484 | 839,400 |
2012/01/18 | 443 | 460 | 443 | 457 | 512,500 |
2012/01/17 | 429 | 442 | 426 | 440 | 334,300 |
2012/01/16 | 445 | 445 | 431 | 434 | 304,400 |
2012/01/13 | 442 | 449 | 434 | 443 | 345,000 |
2012/01/12 | 448 | 449 | 443 | 445 | 246,600 |
2012/01/11 | 447 | 456 | 447 | 448 | 297,400 |
2012/01/10 | 451 | 452 | 440 | 448 | 533,600 |
2012/01/06 | 477 | 477 | 450 | 455 | 967,700 |
2012/01/05 | 474 | 478 | 466 | 469 | 432,800 |
2012/01/04 | 479 | 485 | 472 | 479 | 443,500 |