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 |
---|---|---|---|---|---|
2015/12/30 | 777 | 796 | 767 | 770 | 757,500 |
2015/12/29 | 752 | 775 | 752 | 767 | 699,200 |
2015/12/28 | 758 | 771 | 752 | 755 | 719,800 |
2015/12/25 | 750 | 770 | 750 | 762 | 491,200 |
2015/12/24 | 780 | 795 | 755 | 757 | 614,100 |
2015/12/22 | 779 | 784 | 767 | 776 | 682,900 |
2015/12/21 | 781 | 840 | 755 | 782 | 2,718,800 |
2015/12/18 | 796 | 816 | 773 | 781 | 1,506,700 |
2015/12/17 | 834 | 844 | 801 | 804 | 1,156,500 |
2015/12/16 | 840 | 842 | 810 | 820 | 696,800 |
2015/12/15 | 839 | 848 | 810 | 814 | 675,100 |
2015/12/14 | 827 | 852 | 824 | 850 | 791,800 |
2015/12/11 | 831 | 865 | 831 | 852 | 1,131,700 |
2015/12/10 | 845 | 854 | 831 | 841 | 1,124,300 |
2015/12/09 | 832 | 894 | 828 | 860 | 2,871,500 |
2015/12/08 | 863 | 870 | 835 | 840 | 1,266,600 |
2015/12/07 | 854 | 867 | 852 | 855 | 957,500 |
2015/12/04 | 815 | 843 | 812 | 839 | 989,000 |
2015/12/03 | 840 | 848 | 832 | 839 | 654,600 |
2015/12/02 | 849 | 851 | 821 | 846 | 1,475,400 |
2015/12/01 | 810 | 858 | 809 | 855 | 2,511,000 |
2015/11/30 | 795 | 830 | 795 | 814 | 2,001,000 |
2015/11/27 | 793 | 803 | 786 | 795 | 1,334,500 |
2015/11/26 | 745 | 818 | 745 | 782 | 3,272,900 |
2015/11/25 | 760 | 765 | 736 | 738 | 1,110,200 |
2015/11/24 | 770 | 786 | 725 | 764 | 3,165,800 |
2015/11/20 | 683 | 787 | 669 | 761 | 7,690,800 |
2015/11/19 | 695 | 695 | 685 | 687 | 541,700 |
2015/11/18 | 690 | 693 | 676 | 676 | 446,900 |
2015/11/17 | 670 | 684 | 670 | 680 | 612,500 |
2015/11/16 | 673 | 682 | 666 | 668 | 1,041,700 |
2015/11/13 | 688 | 699 | 684 | 693 | 484,400 |
2015/11/12 | 703 | 713 | 697 | 700 | 835,800 |
2015/11/11 | 708 | 713 | 700 | 707 | 544,500 |
2015/11/10 | 708 | 719 | 705 | 711 | 849,300 |
2015/11/09 | 730 | 750 | 724 | 730 | 1,757,200 |
2015/11/06 | 716 | 719 | 701 | 707 | 606,100 |
2015/11/05 | 712 | 719 | 703 | 718 | 722,800 |
2015/11/04 | 705 | 719 | 701 | 707 | 892,500 |
2015/11/02 | 707 | 727 | 701 | 702 | 1,859,800 |
2015/10/30 | 772 | 790 | 769 | 782 | 559,700 |
2015/10/29 | 782 | 790 | 765 | 787 | 667,800 |
2015/10/28 | 776 | 789 | 763 | 768 | 684,900 |
2015/10/27 | 785 | 794 | 767 | 770 | 626,100 |
2015/10/26 | 799 | 803 | 782 | 784 | 1,030,200 |
2015/10/23 | 780 | 781 | 765 | 766 | 593,700 |
2015/10/22 | 769 | 787 | 755 | 765 | 603,100 |
2015/10/21 | 741 | 774 | 737 | 770 | 842,100 |
2015/10/20 | 750 | 750 | 725 | 733 | 655,800 |
2015/10/19 | 733 | 757 | 724 | 749 | 827,000 |
2015/10/16 | 712 | 736 | 712 | 733 | 660,200 |
2015/10/15 | 675 | 705 | 670 | 703 | 500,400 |
2015/10/14 | 688 | 689 | 669 | 675 | 317,600 |
2015/10/13 | 695 | 698 | 684 | 695 | 334,000 |
2015/10/09 | 694 | 697 | 685 | 694 | 475,500 |
2015/10/08 | 679 | 695 | 666 | 689 | 519,800 |
2015/10/07 | 667 | 680 | 656 | 677 | 544,700 |
2015/10/06 | 676 | 680 | 656 | 658 | 670,700 |
2015/10/05 | 655 | 664 | 651 | 655 | 366,700 |
2015/10/02 | 648 | 661 | 636 | 644 | 648,900 |
2015/10/01 | 635 | 653 | 628 | 645 | 426,900 |
2015/09/30 | 620 | 639 | 618 | 631 | 480,300 |
2015/09/29 | 620 | 621 | 598 | 601 | 715,400 |
2015/09/28 | 624 | 637 | 614 | 636 | 717,100 |
2015/09/25 | 610 | 621 | 601 | 621 | 709,900 |
2015/09/24 | 642 | 645 | 600 | 602 | 876,700 |
2015/09/18 | 658 | 662 | 649 | 655 | 428,700 |
2015/09/17 | 659 | 675 | 659 | 670 | 430,700 |
2015/09/16 | 641 | 655 | 637 | 652 | 667,600 |
2015/09/15 | 646 | 652 | 630 | 630 | 437,200 |
2015/09/14 | 650 | 658 | 637 | 641 | 494,700 |
2015/09/11 | 646 | 655 | 636 | 642 | 740,400 |
2015/09/10 | 656 | 665 | 651 | 662 | 500,500 |
2015/09/09 | 662 | 681 | 657 | 680 | 580,200 |
2015/09/08 | 640 | 661 | 632 | 635 | 668,200 |
2015/09/07 | 631 | 648 | 623 | 636 | 635,400 |
2015/09/04 | 667 | 667 | 632 | 641 | 507,600 |
2015/09/03 | 663 | 673 | 657 | 658 | 416,400 |
2015/09/02 | 638 | 663 | 636 | 651 | 652,600 |
2015/09/01 | 680 | 682 | 657 | 658 | 519,500 |
2015/08/31 | 713 | 713 | 689 | 695 | 436,100 |
2015/08/28 | 697 | 712 | 692 | 708 | 343,900 |
2015/08/27 | 700 | 706 | 675 | 677 | 623,200 |
2015/08/26 | 640 | 678 | 640 | 674 | 614,700 |
2015/08/25 | 625 | 674 | 613 | 642 | 1,028,800 |
2015/08/24 | 680 | 699 | 664 | 664 | 758,700 |
2015/08/21 | 710 | 723 | 707 | 707 | 666,600 |
2015/08/20 | 750 | 750 | 731 | 737 | 838,500 |
2015/08/19 | 776 | 782 | 750 | 754 | 730,700 |
2015/08/18 | 784 | 787 | 777 | 784 | 368,800 |
2015/08/17 | 798 | 799 | 776 | 783 | 527,200 |
2015/08/14 | 801 | 807 | 789 | 799 | 422,600 |
2015/08/13 | 811 | 819 | 803 | 807 | 461,400 |
2015/08/12 | 834 | 839 | 818 | 818 | 588,500 |
2015/08/11 | 810 | 841 | 808 | 841 | 813,100 |
2015/08/10 | 803 | 810 | 793 | 808 | 426,500 |
2015/08/07 | 805 | 817 | 801 | 809 | 456,000 |
2015/08/06 | 800 | 815 | 800 | 811 | 609,900 |
2015/08/05 | 774 | 805 | 774 | 797 | 754,600 |
2015/08/04 | 771 | 783 | 767 | 773 | 669,600 |
2015/08/03 | 820 | 822 | 769 | 775 | 1,260,600 |
2015/07/31 | 784 | 802 | 784 | 802 | 762,100 |
2015/07/30 | 781 | 789 | 772 | 776 | 557,700 |
2015/07/29 | 786 | 794 | 769 | 772 | 495,100 |
2015/07/28 | 786 | 797 | 776 | 788 | 719,900 |
2015/07/27 | 790 | 810 | 790 | 798 | 861,900 |
2015/07/24 | 797 | 803 | 790 | 792 | 559,900 |
2015/07/23 | 797 | 811 | 788 | 806 | 674,300 |
2015/07/22 | 803 | 805 | 795 | 796 | 667,100 |
2015/07/21 | 812 | 823 | 810 | 818 | 341,200 |
2015/07/17 | 808 | 809 | 797 | 805 | 393,300 |
2015/07/16 | 812 | 814 | 801 | 811 | 344,200 |
2015/07/15 | 826 | 833 | 808 | 812 | 824,200 |
2015/07/14 | 820 | 823 | 807 | 815 | 703,900 |
2015/07/13 | 805 | 807 | 789 | 792 | 691,200 |
2015/07/10 | 798 | 798 | 771 | 775 | 949,900 |
2015/07/09 | 772 | 803 | 757 | 799 | 1,021,700 |
2015/07/08 | 830 | 833 | 804 | 804 | 747,800 |
2015/07/07 | 840 | 841 | 833 | 833 | 549,600 |
2015/07/06 | 841 | 850 | 820 | 831 | 1,131,100 |
2015/07/03 | 859 | 867 | 850 | 865 | 589,500 |
2015/07/02 | 874 | 876 | 854 | 856 | 1,070,800 |
2015/07/01 | 874 | 883 | 857 | 861 | 1,291,000 |
2015/06/30 | 875 | 890 | 862 | 875 | 929,600 |
2015/06/29 | 898 | 900 | 888 | 890 | 875,700 |
2015/06/26 | 936 | 936 | 920 | 922 | 634,900 |
2015/06/25 | 970 | 970 | 938 | 939 | 916,600 |
2015/06/24 | 983 | 991 | 971 | 979 | 695,100 |
2015/06/23 | 943 | 989 | 935 | 972 | 1,222,800 |
2015/06/22 | 928 | 945 | 916 | 943 | 750,800 |
2015/06/19 | 919 | 937 | 918 | 930 | 838,900 |
2015/06/18 | 912 | 919 | 898 | 899 | 600,700 |
2015/06/17 | 932 | 954 | 910 | 911 | 825,000 |
2015/06/16 | 943 | 974 | 925 | 928 | 1,349,500 |
2015/06/15 | 923 | 929 | 918 | 926 | 345,300 |
2015/06/12 | 930 | 940 | 925 | 938 | 568,900 |
2015/06/11 | 955 | 960 | 931 | 938 | 520,800 |
2015/06/10 | 936 | 957 | 935 | 945 | 656,000 |
2015/06/09 | 953 | 956 | 937 | 937 | 530,300 |
2015/06/08 | 968 | 977 | 964 | 967 | 342,000 |
2015/06/05 | 967 | 980 | 955 | 976 | 547,900 |
2015/06/04 | 985 | 985 | 969 | 972 | 496,100 |
2015/06/03 | 980 | 986 | 966 | 985 | 415,000 |
2015/06/02 | 999 | 999 | 978 | 987 | 475,000 |
2015/06/01 | 984 | 1,000 | 976 | 992 | 510,100 |
2015/05/29 | 972 | 991 | 971 | 989 | 499,900 |
2015/05/28 | 980 | 1,000 | 973 | 975 | 746,400 |
2015/05/27 | 975 | 982 | 968 | 973 | 567,600 |
2015/05/26 | 972 | 977 | 959 | 973 | 384,900 |
2015/05/25 | 984 | 990 | 967 | 971 | 488,000 |
2015/05/22 | 948 | 978 | 945 | 974 | 1,171,500 |
2015/05/21 | 960 | 963 | 938 | 944 | 894,200 |
2015/05/20 | 984 | 985 | 962 | 965 | 721,200 |
2015/05/19 | 968 | 974 | 952 | 969 | 723,700 |
2015/05/18 | 974 | 1,007 | 966 | 971 | 962,400 |
2015/05/15 | 972 | 1,057 | 960 | 972 | 5,148,200 |
2015/05/14 | 955 | 972 | 939 | 944 | 815,300 |
2015/05/13 | 930 | 972 | 910 | 970 | 1,243,300 |
2015/05/12 | 949 | 964 | 941 | 952 | 1,186,500 |
2015/05/11 | 970 | 982 | 947 | 956 | 2,353,500 |
2015/05/08 | 911 | 945 | 910 | 933 | 2,728,400 |
2015/05/07 | 898 | 912 | 864 | 903 | 2,087,200 |
2015/05/01 | 853 | 862 | 834 | 843 | 535,200 |
2015/04/30 | 856 | 871 | 856 | 858 | 408,700 |
2015/04/28 | 858 | 870 | 857 | 866 | 456,900 |
2015/04/27 | 867 | 868 | 855 | 859 | 428,800 |
2015/04/24 | 873 | 877 | 867 | 868 | 371,800 |
2015/04/23 | 886 | 887 | 870 | 876 | 492,700 |
2015/04/22 | 871 | 887 | 870 | 878 | 483,800 |
2015/04/21 | 868 | 877 | 859 | 877 | 504,800 |
2015/04/20 | 878 | 878 | 860 | 862 | 737,800 |
2015/04/17 | 897 | 897 | 882 | 883 | 580,700 |
2015/04/16 | 886 | 895 | 882 | 890 | 473,700 |
2015/04/15 | 890 | 898 | 885 | 886 | 411,400 |
2015/04/14 | 901 | 914 | 895 | 897 | 491,500 |
2015/04/13 | 885 | 899 | 885 | 898 | 436,600 |
2015/04/10 | 898 | 900 | 882 | 883 | 595,100 |
2015/04/09 | 907 | 909 | 892 | 893 | 496,000 |
2015/04/08 | 901 | 918 | 901 | 907 | 654,200 |
2015/04/07 | 902 | 908 | 893 | 901 | 590,600 |
2015/04/06 | 895 | 898 | 886 | 897 | 269,000 |
2015/04/03 | 886 | 895 | 883 | 895 | 386,500 |
2015/04/02 | 890 | 896 | 883 | 890 | 520,500 |
2015/04/01 | 893 | 899 | 881 | 883 | 686,200 |
2015/03/31 | 902 | 905 | 888 | 893 | 658,400 |
2015/03/30 | 878 | 900 | 876 | 887 | 915,300 |
2015/03/27 | 871 | 909 | 865 | 872 | 1,256,900 |
2015/03/26 | 863 | 879 | 861 | 870 | 925,000 |
2015/03/25 | 853 | 875 | 853 | 872 | 465,900 |
2015/03/24 | 864 | 866 | 851 | 858 | 603,700 |
2015/03/23 | 881 | 890 | 865 | 871 | 534,000 |
2015/03/20 | 871 | 878 | 863 | 873 | 446,500 |
2015/03/19 | 880 | 884 | 866 | 874 | 474,400 |
2015/03/18 | 875 | 877 | 868 | 877 | 326,500 |
2015/03/17 | 875 | 884 | 872 | 873 | 394,400 |
2015/03/16 | 871 | 877 | 863 | 866 | 442,300 |
2015/03/13 | 880 | 886 | 872 | 875 | 749,000 |
2015/03/12 | 877 | 886 | 865 | 869 | 761,000 |
2015/03/11 | 871 | 880 | 863 | 875 | 698,000 |
2015/03/10 | 898 | 902 | 877 | 880 | 687,600 |
2015/03/09 | 895 | 904 | 888 | 890 | 625,800 |
2015/03/06 | 913 | 921 | 903 | 907 | 655,200 |
2015/03/05 | 896 | 933 | 896 | 910 | 983,600 |
2015/03/04 | 912 | 917 | 898 | 903 | 821,300 |
2015/03/03 | 897 | 934 | 897 | 927 | 1,584,700 |
2015/03/02 | 878 | 901 | 878 | 888 | 1,148,800 |
2015/02/27 | 885 | 885 | 870 | 875 | 505,400 |
2015/02/26 | 882 | 888 | 873 | 883 | 802,700 |
2015/02/25 | 880 | 888 | 869 | 884 | 568,500 |
2015/02/24 | 890 | 891 | 872 | 877 | 553,200 |
2015/02/23 | 890 | 895 | 881 | 887 | 642,000 |
2015/02/20 | 885 | 891 | 879 | 886 | 563,300 |
2015/02/19 | 894 | 900 | 879 | 889 | 901,700 |
2015/02/18 | 895 | 903 | 882 | 892 | 1,001,300 |
2015/02/17 | 890 | 904 | 880 | 892 | 640,500 |
2015/02/16 | 885 | 898 | 874 | 889 | 784,900 |
2015/02/13 | 884 | 909 | 879 | 892 | 1,267,900 |
2015/02/12 | 923 | 939 | 872 | 884 | 2,816,800 |
2015/02/10 | 914 | 928 | 902 | 915 | 994,100 |
2015/02/09 | 950 | 964 | 909 | 917 | 1,983,700 |
2015/02/06 | 887 | 946 | 883 | 941 | 4,152,600 |
2015/02/05 | 849 | 868 | 828 | 853 | 1,119,500 |
2015/02/04 | 840 | 847 | 820 | 830 | 777,100 |
2015/02/03 | 849 | 849 | 822 | 829 | 809,800 |
2015/02/02 | 855 | 856 | 830 | 831 | 1,064,700 |
2015/01/30 | 862 | 878 | 852 | 858 | 2,021,700 |
2015/01/29 | 846 | 884 | 801 | 853 | 5,069,000 |
2015/01/28 | 738 | 746 | 731 | 741 | 562,100 |
2015/01/27 | 740 | 754 | 739 | 747 | 318,700 |
2015/01/26 | 739 | 739 | 727 | 736 | 298,900 |
2015/01/23 | 747 | 748 | 736 | 742 | 331,300 |
2015/01/22 | 740 | 744 | 726 | 735 | 410,700 |
2015/01/21 | 753 | 755 | 733 | 739 | 617,900 |
2015/01/20 | 735 | 763 | 733 | 755 | 564,200 |
2015/01/19 | 770 | 773 | 729 | 735 | 929,000 |
2015/01/16 | 753 | 762 | 738 | 760 | 831,800 |
2015/01/15 | 755 | 766 | 750 | 756 | 526,300 |
2015/01/14 | 765 | 779 | 750 | 753 | 667,700 |
2015/01/13 | 756 | 776 | 750 | 771 | 663,400 |
2015/01/09 | 813 | 814 | 774 | 778 | 689,600 |
2015/01/08 | 790 | 800 | 786 | 798 | 368,300 |
2015/01/07 | 781 | 789 | 777 | 779 | 415,800 |
2015/01/06 | 791 | 802 | 786 | 786 | 731,600 |
2015/01/05 | 820 | 828 | 814 | 818 | 282,700 |