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 |
---|---|---|---|---|---|
2013/12/30 | 621 | 627 | 607 | 620 | 1,412,300 |
2013/12/27 | 605 | 625 | 605 | 619 | 1,708,600 |
2013/12/26 | 630 | 638 | 622 | 634 | 968,400 |
2013/12/25 | 602 | 625 | 595 | 620 | 2,393,500 |
2013/12/24 | 651 | 663 | 566 | 582 | 3,841,800 |
2013/12/20 | 659 | 660 | 651 | 655 | 729,000 |
2013/12/19 | 685 | 686 | 659 | 663 | 1,066,300 |
2013/12/18 | 658 | 671 | 658 | 669 | 790,600 |
2013/12/17 | 641 | 662 | 641 | 654 | 628,800 |
2013/12/16 | 660 | 667 | 641 | 641 | 857,100 |
2013/12/13 | 668 | 679 | 652 | 658 | 1,053,400 |
2013/12/12 | 662 | 675 | 660 | 671 | 640,700 |
2013/12/11 | 679 | 685 | 663 | 672 | 642,500 |
2013/12/10 | 698 | 698 | 682 | 683 | 592,000 |
2013/12/09 | 698 | 703 | 686 | 697 | 1,020,300 |
2013/12/06 | 655 | 681 | 641 | 681 | 1,054,100 |
2013/12/05 | 689 | 694 | 654 | 660 | 1,219,200 |
2013/12/04 | 678 | 704 | 675 | 684 | 2,063,500 |
2013/12/03 | 661 | 683 | 655 | 681 | 1,683,800 |
2013/12/02 | 660 | 670 | 648 | 659 | 2,197,700 |
2013/11/29 | 670 | 688 | 653 | 663 | 2,915,100 |
2013/11/28 | 700 | 717 | 690 | 699 | 1,890,000 |
2013/11/27 | 691 | 697 | 679 | 684 | 1,082,300 |
2013/11/26 | 668 | 697 | 655 | 682 | 2,538,300 |
2013/11/25 | 656 | 670 | 647 | 670 | 1,750,700 |
2013/11/22 | 628 | 649 | 625 | 641 | 2,407,200 |
2013/11/21 | 593 | 619 | 592 | 619 | 1,759,400 |
2013/11/20 | 586 | 591 | 583 | 589 | 347,500 |
2013/11/19 | 585 | 594 | 581 | 586 | 551,000 |
2013/11/18 | 590 | 598 | 578 | 585 | 1,130,000 |
2013/11/15 | 606 | 616 | 596 | 599 | 1,059,000 |
2013/11/14 | 594 | 620 | 592 | 605 | 2,606,100 |
2013/11/13 | 568 | 597 | 564 | 594 | 1,664,400 |
2013/11/12 | 560 | 573 | 548 | 570 | 1,056,200 |
2013/11/11 | 550 | 565 | 536 | 561 | 1,298,700 |
2013/11/08 | 520 | 543 | 518 | 541 | 935,900 |
2013/11/07 | 531 | 537 | 527 | 532 | 555,300 |
2013/11/06 | 526 | 545 | 525 | 536 | 459,700 |
2013/11/05 | 548 | 551 | 525 | 534 | 995,500 |
2013/11/01 | 555 | 567 | 531 | 543 | 1,634,800 |
2013/10/31 | 595 | 595 | 560 | 565 | 2,523,200 |
2013/10/30 | 569 | 602 | 536 | 594 | 8,144,100 |
2013/10/29 | 565 | 574 | 546 | 564 | 1,153,800 |
2013/10/28 | 581 | 583 | 555 | 565 | 1,075,000 |
2013/10/25 | 575 | 580 | 565 | 577 | 1,349,300 |
2013/10/24 | 558 | 580 | 542 | 576 | 2,264,700 |
2013/10/23 | 582 | 585 | 554 | 568 | 1,941,100 |
2013/10/22 | 562 | 582 | 560 | 578 | 2,252,300 |
2013/10/21 | 539 | 572 | 537 | 562 | 2,309,500 |
2013/10/18 | 510 | 539 | 503 | 538 | 1,968,600 |
2013/10/17 | 520 | 522 | 506 | 510 | 1,234,900 |
2013/10/16 | 508 | 509 | 487 | 500 | 851,400 |
2013/10/15 | 495 | 510 | 495 | 507 | 1,190,900 |
2013/10/11 | 498 | 506 | 491 | 494 | 1,171,400 |
2013/10/10 | 473 | 500 | 467 | 499 | 2,289,500 |
2013/10/09 | 457 | 475 | 453 | 474 | 1,065,000 |
2013/10/08 | 443 | 471 | 440 | 465 | 1,383,500 |
2013/10/07 | 429 | 463 | 427 | 454 | 2,472,500 |
2013/10/04 | 420 | 435 | 420 | 422 | 983,900 |
2013/10/03 | 440 | 442 | 415 | 420 | 1,880,100 |
2013/10/02 | 460 | 470 | 440 | 446 | 936,900 |
2013/10/01 | 483 | 486 | 468 | 468 | 983,700 |
2013/09/30 | 467 | 472 | 450 | 468 | 592,100 |
2013/09/27 | 476 | 484 | 472 | 477 | 835,200 |
2013/09/26 | 456 | 470 | 453 | 470 | 578,100 |
2013/09/25 | 460 | 474 | 453 | 464 | 887,200 |
2013/09/24 | 456 | 462 | 441 | 452 | 609,600 |
2013/09/20 | 460 | 465 | 456 | 461 | 564,600 |
2013/09/19 | 457 | 460 | 449 | 460 | 518,300 |
2013/09/18 | 447 | 460 | 445 | 448 | 435,800 |
2013/09/17 | 430 | 452 | 428 | 449 | 782,800 |
2013/09/13 | 447 | 453 | 430 | 430 | 714,300 |
2013/09/12 | 441 | 447 | 431 | 436 | 477,400 |
2013/09/11 | 456 | 464 | 443 | 450 | 642,100 |
2013/09/10 | 436 | 464 | 435 | 456 | 1,702,000 |
2013/09/09 | 428 | 430 | 408 | 428 | 1,616,000 |
2013/09/06 | 396 | 398 | 389 | 396 | 320,400 |
2013/09/05 | 389 | 400 | 388 | 395 | 540,900 |
2013/09/04 | 380 | 385 | 377 | 385 | 276,700 |
2013/09/03 | 379 | 382 | 369 | 379 | 407,000 |
2013/09/02 | 369 | 377 | 365 | 377 | 353,500 |
2013/08/30 | 378 | 384 | 373 | 373 | 302,300 |
2013/08/29 | 381 | 387 | 375 | 378 | 287,800 |
2013/08/28 | 378 | 387 | 376 | 384 | 330,500 |
2013/08/27 | 395 | 396 | 388 | 389 | 227,500 |
2013/08/26 | 389 | 395 | 382 | 393 | 329,800 |
2013/08/23 | 381 | 390 | 380 | 389 | 297,600 |
2013/08/22 | 373 | 378 | 372 | 377 | 194,000 |
2013/08/21 | 385 | 389 | 373 | 378 | 276,100 |
2013/08/20 | 393 | 401 | 385 | 386 | 370,400 |
2013/08/19 | 384 | 394 | 381 | 393 | 198,600 |
2013/08/16 | 384 | 392 | 379 | 384 | 406,700 |
2013/08/15 | 388 | 398 | 381 | 388 | 140,600 |
2013/08/14 | 397 | 401 | 386 | 396 | 252,300 |
2013/08/13 | 377 | 392 | 377 | 391 | 324,100 |
2013/08/12 | 382 | 386 | 371 | 371 | 357,200 |
2013/08/09 | 392 | 398 | 382 | 388 | 348,700 |
2013/08/08 | 399 | 404 | 389 | 390 | 466,000 |
2013/08/07 | 407 | 415 | 400 | 400 | 566,600 |
2013/08/06 | 413 | 417 | 406 | 415 | 489,500 |
2013/08/05 | 410 | 434 | 405 | 413 | 1,404,400 |
2013/08/02 | 416 | 419 | 395 | 415 | 801,600 |
2013/08/01 | 382 | 395 | 382 | 392 | 368,700 |
2013/07/31 | 392 | 405 | 386 | 390 | 364,900 |
2013/07/30 | 371 | 410 | 371 | 400 | 879,700 |
2013/07/29 | 400 | 403 | 372 | 378 | 1,202,700 |
2013/07/26 | 419 | 429 | 410 | 414 | 524,300 |
2013/07/25 | 434 | 436 | 422 | 424 | 347,800 |
2013/07/24 | 429 | 434 | 421 | 434 | 270,500 |
2013/07/23 | 431 | 435 | 423 | 431 | 520,500 |
2013/07/22 | 448 | 450 | 428 | 433 | 700,100 |
2013/07/19 | 460 | 463 | 424 | 448 | 1,363,800 |
2013/07/18 | 458 | 472 | 451 | 461 | 1,182,500 |
2013/07/17 | 440 | 450 | 438 | 445 | 412,800 |
2013/07/16 | 441 | 453 | 437 | 445 | 615,700 |
2013/07/12 | 454 | 454 | 431 | 436 | 630,300 |
2013/07/11 | 438 | 450 | 430 | 442 | 680,200 |
2013/07/10 | 471 | 483 | 450 | 450 | 860,600 |
2013/07/09 | 477 | 488 | 457 | 469 | 1,164,900 |
2013/07/08 | 470 | 515 | 469 | 477 | 2,722,800 |
2013/07/05 | 448 | 459 | 445 | 457 | 1,272,300 |
2013/07/04 | 439 | 453 | 432 | 449 | 1,040,200 |
2013/07/03 | 461 | 462 | 429 | 441 | 1,605,500 |
2013/07/02 | 410 | 466 | 405 | 465 | 2,230,400 |
2013/07/01 | 396 | 406 | 390 | 404 | 581,000 |
2013/06/28 | 394 | 408 | 390 | 395 | 959,900 |
2013/06/27 | 383 | 386 | 363 | 382 | 571,000 |
2013/06/26 | 401 | 405 | 377 | 377 | 591,300 |
2013/06/25 | 403 | 409 | 384 | 395 | 1,089,800 |
2013/06/24 | 419 | 420 | 406 | 411 | 796,600 |
2013/06/21 | 378 | 406 | 376 | 401 | 675,300 |
2013/06/20 | 403 | 415 | 393 | 395 | 793,900 |
2013/06/19 | 411 | 424 | 399 | 404 | 860,300 |
2013/06/18 | 392 | 430 | 392 | 404 | 1,599,200 |
2013/06/17 | 379 | 395 | 372 | 392 | 744,900 |
2013/06/14 | 396 | 398 | 375 | 375 | 1,191,900 |
2013/06/13 | 405 | 406 | 380 | 381 | 1,314,600 |
2013/06/12 | 395 | 416 | 391 | 407 | 1,268,000 |
2013/06/11 | 433 | 435 | 405 | 417 | 1,098,500 |
2013/06/10 | 430 | 450 | 425 | 439 | 1,220,400 |
2013/06/07 | 380 | 425 | 377 | 406 | 1,799,300 |
2013/06/06 | 410 | 430 | 388 | 399 | 2,396,000 |
2013/06/05 | 472 | 472 | 427 | 432 | 1,483,700 |
2013/06/04 | 436 | 467 | 415 | 466 | 1,778,400 |
2013/06/03 | 459 | 462 | 433 | 444 | 1,393,500 |
2013/05/31 | 470 | 491 | 464 | 473 | 1,040,700 |
2013/05/30 | 489 | 498 | 466 | 476 | 1,591,900 |
2013/05/29 | 519 | 530 | 506 | 509 | 3,069,700 |
2013/05/28 | 477 | 520 | 470 | 493 | 2,214,200 |
2013/05/27 | 486 | 520 | 480 | 487 | 1,860,000 |
2013/05/24 | 524 | 540 | 464 | 508 | 4,737,600 |
2013/05/23 | 571 | 610 | 495 | 521 | 5,845,000 |
2013/05/22 | 628 | 650 | 582 | 590 | 3,709,200 |
2013/05/21 | 619 | 715 | 590 | 626 | 10,393,800 |
2013/05/20 | 523 | 618 | 521 | 616 | 10,771,100 |
2013/05/17 | 463 | 519 | 425 | 518 | 8,645,200 |
2013/05/16 | 399 | 475 | 377 | 447 | 3,739,700 |
2013/05/15 | 448 | 478 | 389 | 398 | 7,556,400 |
2013/05/14 | 411 | 427 | 411 | 427 | 3,344,700 |
2013/05/13 | 315 | 360 | 312 | 347 | 5,237,100 |
2013/05/10 | 311 | 311 | 296 | 307 | 1,728,400 |
2013/05/09 | 310 | 311 | 298 | 298 | 1,211,700 |
2013/05/08 | 293 | 311 | 291 | 304 | 3,792,200 |
2013/05/07 | 286 | 288 | 283 | 287 | 627,800 |
2013/05/02 | 277 | 282 | 277 | 281 | 277,300 |
2013/05/01 | 283 | 283 | 278 | 278 | 344,300 |
2013/04/30 | 278 | 289 | 278 | 283 | 394,600 |
2013/04/26 | 292 | 292 | 280 | 284 | 920,400 |
2013/04/25 | 273 | 291 | 273 | 284 | 1,097,900 |
2013/04/24 | 274 | 276 | 272 | 275 | 393,600 |
2013/04/23 | 271 | 273 | 266 | 271 | 382,200 |
2013/04/22 | 271 | 276 | 269 | 271 | 496,500 |
2013/04/19 | 273 | 273 | 263 | 268 | 314,800 |
2013/04/18 | 271 | 274 | 264 | 269 | 440,200 |
2013/04/17 | 280 | 285 | 274 | 274 | 484,400 |
2013/04/16 | 278 | 283 | 273 | 278 | 768,500 |
2013/04/15 | 291 | 292 | 282 | 283 | 733,200 |
2013/04/12 | 274 | 295 | 272 | 288 | 2,684,100 |
2013/04/11 | 263 | 272 | 260 | 271 | 1,094,100 |
2013/04/10 | 251 | 261 | 251 | 260 | 645,600 |
2013/04/09 | 261 | 261 | 250 | 253 | 478,500 |
2013/04/08 | 256 | 262 | 253 | 258 | 758,800 |
2013/04/05 | 250 | 253 | 245 | 253 | 1,278,800 |
2013/04/04 | 228 | 245 | 226 | 243 | 728,300 |
2013/04/03 | 234 | 235 | 226 | 228 | 675,600 |
2013/04/02 | 238 | 240 | 229 | 235 | 460,400 |
2013/04/01 | 250 | 250 | 244 | 244 | 371,400 |
2013/03/29 | 249 | 250 | 245 | 246 | 353,900 |
2013/03/28 | 252 | 254 | 247 | 248 | 660,200 |
2013/03/27 | 250 | 252 | 249 | 251 | 175,300 |
2013/03/26 | 253 | 253 | 249 | 250 | 450,300 |
2013/03/25 | 252 | 253 | 248 | 251 | 556,900 |
2013/03/22 | 253 | 254 | 252 | 252 | 299,100 |
2013/03/21 | 255 | 256 | 253 | 253 | 427,200 |
2013/03/19 | 252 | 254 | 252 | 252 | 232,400 |
2013/03/18 | 255 | 256 | 251 | 251 | 354,500 |
2013/03/15 | 255 | 257 | 251 | 257 | 965,800 |
2013/03/14 | 257 | 257 | 251 | 251 | 491,600 |
2013/03/13 | 251 | 258 | 251 | 257 | 517,800 |
2013/03/12 | 258 | 258 | 252 | 253 | 477,200 |
2013/03/11 | 252 | 263 | 251 | 251 | 1,471,900 |
2013/03/08 | 250 | 252 | 248 | 248 | 941,500 |
2013/03/07 | 253 | 253 | 250 | 250 | 630,700 |
2013/03/06 | 253 | 254 | 250 | 251 | 700,600 |
2013/03/05 | 254 | 256 | 248 | 250 | 650,700 |
2013/03/04 | 251 | 257 | 251 | 254 | 506,800 |
2013/03/01 | 247 | 250 | 247 | 250 | 360,000 |
2013/02/28 | 253 | 255 | 248 | 250 | 841,900 |
2013/02/27 | 257 | 258 | 253 | 253 | 540,700 |
2013/02/26 | 254 | 260 | 252 | 257 | 632,500 |
2013/02/25 | 268 | 272 | 252 | 258 | 1,924,200 |
2013/02/22 | 254 | 296 | 248 | 270 | 5,099,300 |
2013/02/21 | 261 | 262 | 253 | 257 | 562,900 |
2013/02/20 | 266 | 266 | 256 | 263 | 607,600 |
2013/02/19 | 257 | 269 | 256 | 260 | 610,300 |
2013/02/18 | 250 | 258 | 248 | 255 | 553,100 |
2013/02/15 | 246 | 250 | 242 | 245 | 759,600 |
2013/02/14 | 250 | 256 | 247 | 250 | 719,600 |
2013/02/13 | 260 | 262 | 246 | 252 | 1,572,200 |
2013/02/12 | 270 | 274 | 250 | 262 | 2,276,400 |
2013/02/08 | 290 | 293 | 285 | 286 | 1,127,400 |
2013/02/07 | 279 | 295 | 278 | 295 | 1,758,300 |
2013/02/06 | 276 | 281 | 276 | 279 | 713,900 |
2013/02/05 | 280 | 280 | 277 | 279 | 578,900 |
2013/02/04 | 283 | 283 | 277 | 279 | 851,000 |
2013/02/01 | 280 | 280 | 277 | 278 | 404,700 |
2013/01/31 | 280 | 282 | 274 | 276 | 472,100 |
2013/01/30 | 273 | 280 | 272 | 279 | 576,900 |
2013/01/29 | 273 | 285 | 272 | 275 | 997,600 |
2013/01/28 | 278 | 278 | 272 | 273 | 663,200 |
2013/01/25 | 277 | 284 | 276 | 277 | 705,600 |
2013/01/24 | 278 | 278 | 273 | 275 | 521,900 |
2013/01/23 | 286 | 287 | 279 | 280 | 704,900 |
2013/01/22 | 290 | 291 | 286 | 289 | 510,000 |
2013/01/21 | 292 | 292 | 286 | 290 | 630,900 |
2013/01/18 | 289 | 292 | 287 | 292 | 998,700 |
2013/01/17 | 291 | 292 | 283 | 286 | 908,600 |
2013/01/16 | 294 | 294 | 287 | 291 | 754,500 |
2013/01/15 | 298 | 299 | 293 | 296 | 813,100 |
2013/01/11 | 297 | 298 | 293 | 297 | 749,700 |
2013/01/10 | 299 | 299 | 292 | 294 | 931,400 |
2013/01/09 | 291 | 297 | 290 | 295 | 986,700 |
2013/01/08 | 294 | 297 | 292 | 294 | 865,000 |
2013/01/07 | 304 | 305 | 293 | 296 | 1,289,600 |
2013/01/04 | 311 | 313 | 300 | 304 | 1,464,300 |