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 |
---|---|---|---|---|---|
2014/12/30 | 847 | 849 | 822 | 823 | 370,500 |
2014/12/29 | 864 | 873 | 837 | 847 | 429,000 |
2014/12/26 | 838 | 863 | 838 | 858 | 532,000 |
2014/12/25 | 819 | 840 | 814 | 836 | 635,000 |
2014/12/24 | 826 | 832 | 810 | 818 | 430,100 |
2014/12/22 | 819 | 825 | 800 | 816 | 419,600 |
2014/12/19 | 826 | 829 | 815 | 824 | 400,700 |
2014/12/18 | 825 | 825 | 802 | 806 | 414,900 |
2014/12/17 | 786 | 808 | 785 | 798 | 565,800 |
2014/12/16 | 791 | 799 | 785 | 789 | 746,500 |
2014/12/15 | 829 | 840 | 800 | 802 | 735,700 |
2014/12/12 | 840 | 862 | 840 | 844 | 694,000 |
2014/12/11 | 840 | 851 | 836 | 840 | 520,600 |
2014/12/10 | 865 | 879 | 853 | 866 | 694,600 |
2014/12/09 | 895 | 910 | 876 | 877 | 852,700 |
2014/12/08 | 890 | 915 | 884 | 915 | 1,215,100 |
2014/12/05 | 858 | 884 | 853 | 883 | 545,500 |
2014/12/04 | 879 | 880 | 860 | 866 | 619,500 |
2014/12/03 | 880 | 898 | 858 | 864 | 1,179,100 |
2014/12/02 | 860 | 870 | 850 | 870 | 821,100 |
2014/12/01 | 825 | 854 | 820 | 847 | 814,100 |
2014/11/28 | 822 | 822 | 811 | 818 | 418,700 |
2014/11/27 | 836 | 838 | 811 | 812 | 387,200 |
2014/11/26 | 816 | 827 | 807 | 821 | 631,400 |
2014/11/25 | 828 | 833 | 819 | 822 | 494,200 |
2014/11/21 | 820 | 823 | 806 | 817 | 495,300 |
2014/11/20 | 830 | 844 | 822 | 827 | 561,300 |
2014/11/19 | 817 | 832 | 815 | 824 | 881,900 |
2014/11/18 | 796 | 811 | 794 | 799 | 1,168,100 |
2014/11/17 | 818 | 828 | 794 | 795 | 993,700 |
2014/11/14 | 831 | 842 | 818 | 826 | 658,500 |
2014/11/13 | 820 | 831 | 814 | 823 | 598,500 |
2014/11/12 | 850 | 857 | 823 | 824 | 688,300 |
2014/11/11 | 831 | 846 | 831 | 841 | 765,500 |
2014/11/10 | 827 | 840 | 825 | 827 | 704,500 |
2014/11/07 | 848 | 870 | 840 | 842 | 850,000 |
2014/11/06 | 897 | 897 | 857 | 858 | 943,600 |
2014/11/05 | 873 | 887 | 869 | 884 | 563,800 |
2014/11/04 | 880 | 891 | 863 | 875 | 1,336,400 |
2014/10/31 | 844 | 859 | 833 | 847 | 1,494,500 |
2014/10/30 | 838 | 884 | 810 | 836 | 3,227,900 |
2014/10/29 | 790 | 796 | 775 | 793 | 728,500 |
2014/10/28 | 785 | 786 | 767 | 775 | 421,400 |
2014/10/27 | 792 | 801 | 774 | 780 | 577,200 |
2014/10/24 | 784 | 787 | 772 | 785 | 700,400 |
2014/10/23 | 754 | 766 | 750 | 757 | 423,800 |
2014/10/22 | 752 | 774 | 749 | 754 | 974,700 |
2014/10/21 | 765 | 768 | 737 | 741 | 729,100 |
2014/10/20 | 778 | 785 | 756 | 761 | 1,023,200 |
2014/10/17 | 753 | 769 | 734 | 745 | 957,800 |
2014/10/16 | 758 | 761 | 734 | 740 | 1,103,400 |
2014/10/15 | 775 | 775 | 753 | 770 | 1,205,700 |
2014/10/14 | 773 | 791 | 760 | 770 | 1,298,900 |
2014/10/10 | 810 | 815 | 791 | 801 | 917,600 |
2014/10/09 | 857 | 864 | 827 | 830 | 586,600 |
2014/10/08 | 850 | 866 | 849 | 854 | 490,600 |
2014/10/07 | 900 | 904 | 875 | 876 | 407,900 |
2014/10/06 | 891 | 905 | 885 | 898 | 539,000 |
2014/10/03 | 860 | 890 | 860 | 882 | 532,200 |
2014/10/02 | 880 | 890 | 868 | 870 | 869,600 |
2014/10/01 | 926 | 929 | 898 | 898 | 804,100 |
2014/09/30 | 949 | 950 | 932 | 941 | 502,000 |
2014/09/29 | 953 | 957 | 939 | 949 | 421,300 |
2014/09/26 | 936 | 953 | 928 | 952 | 485,600 |
2014/09/25 | 950 | 958 | 939 | 950 | 605,300 |
2014/09/24 | 937 | 950 | 931 | 935 | 544,600 |
2014/09/22 | 971 | 977 | 946 | 952 | 664,300 |
2014/09/19 | 935 | 974 | 923 | 970 | 1,974,700 |
2014/09/18 | 905 | 970 | 904 | 942 | 2,336,700 |
2014/09/17 | 905 | 909 | 892 | 894 | 507,500 |
2014/09/16 | 905 | 907 | 888 | 896 | 959,000 |
2014/09/12 | 919 | 927 | 909 | 915 | 809,700 |
2014/09/11 | 940 | 951 | 908 | 912 | 1,926,800 |
2014/09/10 | 930 | 957 | 919 | 947 | 1,227,800 |
2014/09/09 | 958 | 984 | 942 | 945 | 1,281,600 |
2014/09/08 | 960 | 975 | 936 | 958 | 1,620,900 |
2014/09/05 | 968 | 1,004 | 930 | 950 | 4,844,400 |
2014/09/04 | 1,050 | 1,089 | 945 | 969 | 9,762,500 |
2014/09/03 | 900 | 1,024 | 899 | 1,024 | 9,713,800 |
2014/09/02 | 865 | 879 | 852 | 874 | 1,579,000 |
2014/09/01 | 840 | 863 | 830 | 858 | 1,773,200 |
2014/08/29 | 820 | 842 | 811 | 841 | 2,058,300 |
2014/08/28 | 811 | 815 | 778 | 806 | 1,090,100 |
2014/08/27 | 790 | 820 | 779 | 819 | 2,126,400 |
2014/08/26 | 779 | 783 | 761 | 775 | 520,100 |
2014/08/25 | 762 | 774 | 758 | 771 | 504,800 |
2014/08/22 | 777 | 778 | 752 | 755 | 497,000 |
2014/08/21 | 745 | 765 | 744 | 765 | 811,800 |
2014/08/20 | 744 | 744 | 733 | 738 | 477,200 |
2014/08/19 | 740 | 745 | 731 | 737 | 267,800 |
2014/08/18 | 737 | 743 | 729 | 733 | 264,100 |
2014/08/15 | 730 | 736 | 717 | 736 | 341,800 |
2014/08/14 | 727 | 738 | 717 | 721 | 589,000 |
2014/08/13 | 720 | 720 | 711 | 718 | 430,600 |
2014/08/12 | 706 | 728 | 706 | 719 | 437,700 |
2014/08/11 | 751 | 751 | 717 | 721 | 808,900 |
2014/08/08 | 752 | 754 | 720 | 731 | 962,900 |
2014/08/07 | 781 | 794 | 753 | 763 | 863,500 |
2014/08/06 | 774 | 776 | 756 | 763 | 507,600 |
2014/08/05 | 799 | 805 | 774 | 774 | 491,700 |
2014/08/04 | 770 | 795 | 769 | 792 | 488,200 |
2014/08/01 | 766 | 775 | 764 | 773 | 307,900 |
2014/07/31 | 792 | 793 | 780 | 781 | 254,500 |
2014/07/30 | 782 | 790 | 780 | 782 | 264,400 |
2014/07/29 | 790 | 792 | 781 | 787 | 243,400 |
2014/07/28 | 788 | 792 | 778 | 781 | 215,100 |
2014/07/25 | 772 | 787 | 772 | 786 | 501,900 |
2014/07/24 | 771 | 771 | 760 | 766 | 272,000 |
2014/07/23 | 767 | 772 | 761 | 764 | 165,800 |
2014/07/22 | 770 | 775 | 763 | 767 | 257,800 |
2014/07/18 | 766 | 772 | 761 | 762 | 318,800 |
2014/07/17 | 765 | 779 | 764 | 775 | 281,600 |
2014/07/16 | 760 | 768 | 759 | 761 | 246,100 |
2014/07/15 | 762 | 772 | 762 | 766 | 233,700 |
2014/07/14 | 757 | 764 | 752 | 760 | 302,300 |
2014/07/11 | 764 | 769 | 752 | 754 | 708,600 |
2014/07/10 | 777 | 790 | 769 | 772 | 430,300 |
2014/07/09 | 769 | 779 | 769 | 773 | 345,600 |
2014/07/08 | 778 | 790 | 770 | 784 | 341,800 |
2014/07/07 | 802 | 804 | 781 | 784 | 379,300 |
2014/07/04 | 805 | 806 | 788 | 796 | 402,100 |
2014/07/03 | 796 | 804 | 790 | 798 | 354,900 |
2014/07/02 | 803 | 808 | 797 | 799 | 543,300 |
2014/07/01 | 788 | 799 | 781 | 794 | 463,000 |
2014/06/30 | 769 | 788 | 768 | 786 | 638,900 |
2014/06/27 | 771 | 782 | 765 | 774 | 1,425,700 |
2014/06/26 | 806 | 809 | 787 | 800 | 522,800 |
2014/06/25 | 810 | 813 | 797 | 800 | 497,100 |
2014/06/24 | 829 | 833 | 811 | 820 | 597,600 |
2014/06/23 | 830 | 847 | 824 | 829 | 761,800 |
2014/06/20 | 825 | 829 | 817 | 824 | 361,700 |
2014/06/19 | 805 | 825 | 802 | 822 | 708,100 |
2014/06/18 | 799 | 811 | 798 | 803 | 401,900 |
2014/06/17 | 815 | 818 | 802 | 804 | 387,600 |
2014/06/16 | 815 | 818 | 802 | 807 | 281,100 |
2014/06/13 | 791 | 816 | 791 | 816 | 546,500 |
2014/06/12 | 800 | 819 | 798 | 806 | 603,800 |
2014/06/11 | 787 | 834 | 786 | 824 | 861,000 |
2014/06/10 | 816 | 824 | 794 | 796 | 666,100 |
2014/06/09 | 832 | 844 | 814 | 823 | 1,037,300 |
2014/06/06 | 789 | 813 | 789 | 811 | 686,300 |
2014/06/05 | 806 | 810 | 785 | 789 | 414,900 |
2014/06/04 | 805 | 805 | 793 | 804 | 478,800 |
2014/06/03 | 791 | 806 | 785 | 796 | 874,600 |
2014/06/02 | 755 | 779 | 755 | 776 | 522,700 |
2014/05/30 | 765 | 779 | 755 | 756 | 432,500 |
2014/05/29 | 766 | 783 | 751 | 778 | 430,700 |
2014/05/28 | 750 | 779 | 743 | 775 | 1,004,700 |
2014/05/27 | 720 | 742 | 712 | 739 | 844,600 |
2014/05/26 | 735 | 748 | 727 | 732 | 542,800 |
2014/05/23 | 692 | 724 | 692 | 716 | 528,100 |
2014/05/22 | 682 | 699 | 682 | 686 | 369,200 |
2014/05/21 | 670 | 689 | 668 | 684 | 356,600 |
2014/05/20 | 658 | 692 | 657 | 680 | 782,300 |
2014/05/19 | 696 | 699 | 653 | 656 | 795,500 |
2014/05/16 | 713 | 718 | 687 | 695 | 768,100 |
2014/05/15 | 726 | 727 | 713 | 723 | 288,400 |
2014/05/14 | 711 | 736 | 711 | 731 | 438,800 |
2014/05/13 | 747 | 747 | 715 | 717 | 500,800 |
2014/05/12 | 777 | 780 | 708 | 714 | 1,147,500 |
2014/05/09 | 753 | 794 | 753 | 792 | 906,100 |
2014/05/08 | 735 | 768 | 730 | 747 | 570,300 |
2014/05/07 | 740 | 753 | 717 | 725 | 839,000 |
2014/05/02 | 733 | 763 | 731 | 759 | 414,100 |
2014/05/01 | 750 | 757 | 725 | 745 | 653,900 |
2014/04/30 | 758 | 762 | 738 | 745 | 342,600 |
2014/04/28 | 761 | 765 | 730 | 743 | 564,100 |
2014/04/25 | 774 | 775 | 757 | 762 | 359,400 |
2014/04/24 | 801 | 804 | 763 | 774 | 535,500 |
2014/04/23 | 789 | 801 | 779 | 797 | 358,100 |
2014/04/22 | 804 | 818 | 780 | 782 | 432,000 |
2014/04/21 | 814 | 823 | 806 | 810 | 406,600 |
2014/04/18 | 801 | 814 | 789 | 805 | 414,500 |
2014/04/17 | 806 | 817 | 782 | 786 | 467,200 |
2014/04/16 | 786 | 799 | 772 | 797 | 657,900 |
2014/04/15 | 746 | 775 | 745 | 761 | 604,600 |
2014/04/14 | 757 | 784 | 741 | 744 | 761,100 |
2014/04/11 | 771 | 795 | 763 | 771 | 799,400 |
2014/04/10 | 815 | 830 | 793 | 799 | 689,500 |
2014/04/09 | 815 | 820 | 795 | 802 | 776,800 |
2014/04/08 | 869 | 875 | 814 | 825 | 1,281,800 |
2014/04/07 | 800 | 879 | 800 | 856 | 2,057,300 |
2014/04/04 | 807 | 877 | 803 | 822 | 1,843,500 |
2014/04/03 | 820 | 828 | 802 | 808 | 1,995,100 |
2014/04/02 | 850 | 934 | 824 | 831 | 12,006,600 |
2014/04/01 | 796 | 797 | 757 | 784 | 1,323,700 |
2014/03/31 | 751 | 790 | 750 | 787 | 1,449,100 |
2014/03/28 | 746 | 758 | 732 | 739 | 730,800 |
2014/03/27 | 741 | 747 | 722 | 743 | 766,600 |
2014/03/26 | 709 | 745 | 702 | 745 | 1,396,400 |
2014/03/25 | 695 | 708 | 675 | 701 | 763,900 |
2014/03/24 | 705 | 716 | 697 | 700 | 929,600 |
2014/03/20 | 703 | 705 | 680 | 699 | 1,224,400 |
2014/03/19 | 703 | 717 | 695 | 711 | 947,600 |
2014/03/18 | 723 | 724 | 704 | 704 | 618,000 |
2014/03/17 | 697 | 710 | 693 | 698 | 824,700 |
2014/03/14 | 707 | 727 | 699 | 701 | 2,136,700 |
2014/03/13 | 702 | 754 | 697 | 748 | 2,958,000 |
2014/03/12 | 698 | 705 | 684 | 695 | 960,600 |
2014/03/11 | 703 | 708 | 684 | 694 | 1,367,200 |
2014/03/10 | 710 | 713 | 700 | 703 | 1,126,500 |
2014/03/07 | 736 | 736 | 705 | 715 | 712,800 |
2014/03/06 | 710 | 724 | 701 | 721 | 1,716,600 |
2014/03/05 | 751 | 757 | 732 | 734 | 716,100 |
2014/03/04 | 702 | 737 | 700 | 723 | 1,226,700 |
2014/03/03 | 726 | 730 | 704 | 708 | 1,266,200 |
2014/02/28 | 735 | 749 | 727 | 735 | 911,300 |
2014/02/27 | 723 | 768 | 722 | 735 | 1,715,000 |
2014/02/26 | 745 | 755 | 723 | 729 | 1,555,300 |
2014/02/25 | 787 | 850 | 733 | 744 | 5,837,100 |
2014/02/24 | 697 | 763 | 691 | 760 | 6,748,500 |
2014/02/21 | 658 | 693 | 654 | 690 | 4,180,900 |
2014/02/20 | 632 | 671 | 630 | 654 | 4,047,800 |
2014/02/19 | 620 | 640 | 613 | 628 | 2,103,600 |
2014/02/18 | 600 | 664 | 598 | 630 | 7,877,800 |
2014/02/17 | 565 | 584 | 565 | 580 | 912,900 |
2014/02/14 | 588 | 597 | 560 | 563 | 1,225,000 |
2014/02/13 | 553 | 572 | 545 | 569 | 921,000 |
2014/02/12 | 550 | 559 | 544 | 549 | 758,000 |
2014/02/10 | 560 | 570 | 540 | 547 | 834,400 |
2014/02/07 | 582 | 585 | 532 | 540 | 2,080,900 |
2014/02/06 | 509 | 527 | 501 | 516 | 763,900 |
2014/02/05 | 537 | 538 | 489 | 509 | 1,418,700 |
2014/02/04 | 510 | 515 | 488 | 488 | 1,265,300 |
2014/02/03 | 547 | 550 | 531 | 533 | 1,074,800 |
2014/01/31 | 568 | 578 | 533 | 546 | 1,178,800 |
2014/01/30 | 555 | 570 | 550 | 559 | 1,346,000 |
2014/01/29 | 553 | 592 | 549 | 589 | 2,436,300 |
2014/01/28 | 545 | 557 | 535 | 535 | 861,400 |
2014/01/27 | 535 | 551 | 531 | 546 | 1,465,100 |
2014/01/24 | 580 | 583 | 561 | 564 | 1,470,900 |
2014/01/23 | 593 | 597 | 587 | 591 | 878,800 |
2014/01/22 | 611 | 611 | 580 | 590 | 1,928,300 |
2014/01/21 | 617 | 619 | 607 | 614 | 653,300 |
2014/01/20 | 598 | 613 | 598 | 612 | 591,500 |
2014/01/17 | 595 | 607 | 592 | 605 | 1,208,800 |
2014/01/16 | 619 | 628 | 589 | 591 | 2,293,200 |
2014/01/15 | 650 | 650 | 621 | 625 | 880,200 |
2014/01/14 | 627 | 634 | 617 | 620 | 1,015,900 |
2014/01/10 | 644 | 648 | 631 | 648 | 759,000 |
2014/01/09 | 637 | 642 | 631 | 640 | 824,900 |
2014/01/08 | 638 | 648 | 630 | 642 | 1,043,600 |
2014/01/07 | 620 | 627 | 615 | 621 | 682,700 |
2014/01/06 | 619 | 630 | 612 | 624 | 964,100 |