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 |
---|---|---|---|---|---|
2016/12/30 | 920 | 938 | 920 | 928 | 1,532,600 |
2016/12/29 | 955 | 955 | 919 | 923 | 1,312,100 |
2016/12/28 | 965 | 992 | 965 | 973 | 740,100 |
2016/12/27 | 950 | 970 | 947 | 965 | 833,100 |
2016/12/26 | 955 | 966 | 951 | 959 | 1,119,000 |
2016/12/22 | 984 | 987 | 958 | 970 | 1,490,900 |
2016/12/21 | 1,015 | 1,019 | 980 | 987 | 976,500 |
2016/12/20 | 997 | 1,009 | 986 | 1,009 | 757,900 |
2016/12/19 | 1,050 | 1,050 | 994 | 1,005 | 1,188,000 |
2016/12/16 | 995 | 1,018 | 987 | 1,015 | 1,810,100 |
2016/12/15 | 970 | 985 | 967 | 984 | 990,300 |
2016/12/14 | 974 | 983 | 963 | 964 | 811,700 |
2016/12/13 | 959 | 970 | 951 | 970 | 886,100 |
2016/12/12 | 985 | 986 | 943 | 967 | 1,190,200 |
2016/12/09 | 965 | 979 | 955 | 973 | 1,213,100 |
2016/12/08 | 963 | 983 | 957 | 980 | 1,665,200 |
2016/12/07 | 948 | 962 | 932 | 954 | 2,116,600 |
2016/12/06 | 934 | 945 | 916 | 928 | 2,232,900 |
2016/12/05 | 890 | 946 | 882 | 928 | 3,420,100 |
2016/12/02 | 871 | 883 | 865 | 873 | 1,416,600 |
2016/12/01 | 875 | 890 | 868 | 871 | 1,667,800 |
2016/11/30 | 830 | 863 | 828 | 856 | 1,730,300 |
2016/11/29 | 837 | 837 | 824 | 829 | 519,600 |
2016/11/28 | 833 | 840 | 822 | 833 | 764,200 |
2016/11/25 | 829 | 850 | 825 | 839 | 1,248,300 |
2016/11/24 | 842 | 842 | 821 | 824 | 678,100 |
2016/11/22 | 821 | 826 | 810 | 820 | 870,600 |
2016/11/21 | 833 | 846 | 818 | 827 | 1,326,400 |
2016/11/18 | 802 | 823 | 801 | 813 | 2,033,200 |
2016/11/17 | 770 | 774 | 763 | 772 | 487,200 |
2016/11/16 | 780 | 793 | 771 | 773 | 868,000 |
2016/11/15 | 777 | 785 | 757 | 766 | 950,600 |
2016/11/14 | 763 | 788 | 758 | 782 | 989,100 |
2016/11/11 | 785 | 787 | 760 | 764 | 1,815,200 |
2016/11/10 | 732 | 777 | 731 | 767 | 2,275,200 |
2016/11/09 | 750 | 756 | 703 | 712 | 2,295,600 |
2016/11/08 | 750 | 757 | 737 | 745 | 1,930,200 |
2016/11/07 | 734 | 754 | 724 | 743 | 3,662,000 |
2016/11/04 | 671 | 742 | 668 | 742 | 6,721,300 |
2016/11/02 | 665 | 665 | 638 | 642 | 877,400 |
2016/11/01 | 670 | 676 | 656 | 675 | 814,000 |
2016/10/31 | 665 | 669 | 655 | 663 | 869,000 |
2016/10/28 | 632 | 675 | 632 | 671 | 1,705,400 |
2016/10/27 | 629 | 632 | 625 | 630 | 562,200 |
2016/10/26 | 619 | 630 | 616 | 629 | 520,900 |
2016/10/25 | 619 | 622 | 614 | 618 | 499,400 |
2016/10/24 | 620 | 625 | 618 | 622 | 382,500 |
2016/10/21 | 620 | 623 | 616 | 618 | 444,800 |
2016/10/20 | 615 | 619 | 613 | 615 | 639,300 |
2016/10/19 | 627 | 629 | 617 | 619 | 395,400 |
2016/10/18 | 622 | 626 | 615 | 624 | 701,200 |
2016/10/17 | 625 | 626 | 616 | 624 | 366,400 |
2016/10/14 | 621 | 624 | 611 | 619 | 437,500 |
2016/10/13 | 632 | 634 | 618 | 621 | 409,400 |
2016/10/12 | 633 | 635 | 625 | 626 | 380,200 |
2016/10/11 | 645 | 648 | 635 | 638 | 346,700 |
2016/10/07 | 641 | 643 | 633 | 640 | 350,800 |
2016/10/06 | 645 | 650 | 638 | 639 | 600,300 |
2016/10/05 | 647 | 647 | 635 | 639 | 694,000 |
2016/10/04 | 615 | 638 | 613 | 638 | 755,800 |
2016/10/03 | 620 | 623 | 611 | 611 | 459,700 |
2016/09/30 | 619 | 621 | 606 | 614 | 876,300 |
2016/09/29 | 624 | 638 | 624 | 634 | 549,100 |
2016/09/28 | 612 | 625 | 611 | 623 | 479,800 |
2016/09/27 | 616 | 618 | 607 | 617 | 833,100 |
2016/09/26 | 623 | 642 | 623 | 636 | 908,400 |
2016/09/23 | 627 | 627 | 619 | 623 | 323,600 |
2016/09/21 | 619 | 627 | 606 | 626 | 642,100 |
2016/09/20 | 612 | 624 | 607 | 619 | 473,000 |
2016/09/16 | 606 | 618 | 600 | 616 | 529,700 |
2016/09/15 | 605 | 609 | 597 | 600 | 582,600 |
2016/09/14 | 624 | 635 | 608 | 610 | 1,421,800 |
2016/09/13 | 609 | 616 | 597 | 616 | 714,900 |
2016/09/12 | 605 | 609 | 599 | 603 | 477,000 |
2016/09/09 | 616 | 618 | 609 | 614 | 538,800 |
2016/09/08 | 619 | 619 | 611 | 618 | 331,400 |
2016/09/07 | 616 | 625 | 611 | 619 | 546,000 |
2016/09/06 | 615 | 630 | 615 | 628 | 545,200 |
2016/09/05 | 644 | 644 | 609 | 612 | 923,900 |
2016/09/02 | 631 | 637 | 617 | 634 | 964,100 |
2016/09/01 | 618 | 618 | 601 | 614 | 700,600 |
2016/08/31 | 604 | 625 | 602 | 617 | 1,406,000 |
2016/08/30 | 590 | 604 | 587 | 590 | 1,245,900 |
2016/08/29 | 585 | 593 | 579 | 591 | 725,200 |
2016/08/26 | 576 | 580 | 570 | 571 | 900,200 |
2016/08/25 | 567 | 578 | 565 | 573 | 638,900 |
2016/08/24 | 552 | 571 | 550 | 564 | 1,170,300 |
2016/08/23 | 588 | 589 | 555 | 562 | 1,727,800 |
2016/08/22 | 630 | 640 | 589 | 595 | 2,210,200 |
2016/08/19 | 591 | 616 | 591 | 614 | 561,600 |
2016/08/18 | 592 | 605 | 591 | 600 | 358,000 |
2016/08/17 | 600 | 605 | 596 | 598 | 548,000 |
2016/08/16 | 617 | 622 | 602 | 604 | 319,900 |
2016/08/15 | 608 | 634 | 608 | 620 | 535,000 |
2016/08/12 | 610 | 626 | 606 | 606 | 918,700 |
2016/08/10 | 644 | 649 | 610 | 614 | 1,033,200 |
2016/08/09 | 643 | 645 | 636 | 640 | 585,900 |
2016/08/08 | 624 | 649 | 617 | 646 | 980,500 |
2016/08/05 | 610 | 614 | 602 | 608 | 289,000 |
2016/08/04 | 588 | 610 | 585 | 608 | 587,600 |
2016/08/03 | 582 | 590 | 580 | 582 | 505,000 |
2016/08/02 | 595 | 604 | 593 | 594 | 373,800 |
2016/08/01 | 600 | 605 | 595 | 601 | 641,000 |
2016/07/29 | 613 | 626 | 599 | 618 | 638,100 |
2016/07/28 | 623 | 628 | 615 | 618 | 565,800 |
2016/07/27 | 607 | 631 | 605 | 624 | 894,700 |
2016/07/26 | 601 | 603 | 592 | 600 | 650,100 |
2016/07/25 | 589 | 603 | 589 | 602 | 828,100 |
2016/07/22 | 592 | 596 | 582 | 585 | 563,700 |
2016/07/21 | 597 | 610 | 591 | 602 | 1,042,600 |
2016/07/20 | 583 | 592 | 577 | 592 | 920,900 |
2016/07/19 | 582 | 593 | 582 | 590 | 646,100 |
2016/07/15 | 593 | 598 | 583 | 585 | 808,400 |
2016/07/14 | 584 | 594 | 575 | 590 | 616,800 |
2016/07/13 | 590 | 591 | 578 | 584 | 829,000 |
2016/07/12 | 560 | 582 | 559 | 577 | 842,600 |
2016/07/11 | 532 | 550 | 531 | 549 | 522,000 |
2016/07/08 | 529 | 535 | 518 | 520 | 404,000 |
2016/07/07 | 528 | 533 | 518 | 526 | 728,300 |
2016/07/06 | 540 | 540 | 517 | 528 | 1,254,600 |
2016/07/05 | 570 | 578 | 560 | 562 | 776,500 |
2016/07/04 | 575 | 581 | 571 | 572 | 579,400 |
2016/07/01 | 582 | 587 | 576 | 580 | 507,500 |
2016/06/30 | 583 | 590 | 578 | 579 | 486,900 |
2016/06/29 | 577 | 580 | 562 | 573 | 771,900 |
2016/06/28 | 562 | 580 | 556 | 571 | 913,500 |
2016/06/27 | 594 | 600 | 573 | 577 | 981,100 |
2016/06/24 | 654 | 660 | 585 | 593 | 1,423,100 |
2016/06/23 | 644 | 655 | 634 | 654 | 348,600 |
2016/06/22 | 655 | 655 | 638 | 642 | 445,900 |
2016/06/21 | 638 | 653 | 631 | 652 | 617,600 |
2016/06/20 | 637 | 657 | 632 | 645 | 1,130,300 |
2016/06/17 | 595 | 650 | 592 | 618 | 2,465,700 |
2016/06/16 | 601 | 602 | 579 | 585 | 1,245,400 |
2016/06/15 | 604 | 612 | 599 | 604 | 663,800 |
2016/06/14 | 602 | 613 | 595 | 605 | 812,200 |
2016/06/13 | 631 | 632 | 605 | 606 | 1,000,400 |
2016/06/10 | 649 | 654 | 642 | 648 | 683,600 |
2016/06/09 | 664 | 670 | 651 | 654 | 782,400 |
2016/06/08 | 622 | 678 | 615 | 672 | 2,806,400 |
2016/06/07 | 617 | 633 | 617 | 631 | 465,800 |
2016/06/06 | 606 | 617 | 593 | 617 | 892,500 |
2016/06/03 | 624 | 633 | 620 | 629 | 699,600 |
2016/06/02 | 646 | 649 | 623 | 626 | 1,250,300 |
2016/06/01 | 656 | 665 | 651 | 654 | 732,600 |
2016/05/31 | 658 | 670 | 651 | 669 | 760,800 |
2016/05/30 | 643 | 654 | 641 | 654 | 669,800 |
2016/05/27 | 654 | 654 | 636 | 643 | 791,500 |
2016/05/26 | 662 | 665 | 639 | 644 | 971,900 |
2016/05/25 | 665 | 675 | 661 | 666 | 1,257,300 |
2016/05/24 | 646 | 650 | 632 | 646 | 1,094,300 |
2016/05/23 | 634 | 652 | 632 | 645 | 1,341,200 |
2016/05/20 | 615 | 638 | 613 | 630 | 837,900 |
2016/05/19 | 620 | 627 | 612 | 615 | 841,200 |
2016/05/18 | 625 | 634 | 612 | 619 | 1,141,700 |
2016/05/17 | 610 | 627 | 608 | 625 | 1,093,200 |
2016/05/16 | 585 | 610 | 581 | 602 | 1,082,100 |
2016/05/13 | 601 | 604 | 588 | 590 | 1,598,700 |
2016/05/12 | 623 | 631 | 585 | 599 | 2,712,500 |
2016/05/11 | 656 | 665 | 637 | 642 | 767,900 |
2016/05/10 | 637 | 656 | 630 | 646 | 733,700 |
2016/05/09 | 630 | 649 | 630 | 632 | 400,700 |
2016/05/06 | 632 | 645 | 621 | 626 | 674,100 |
2016/05/02 | 626 | 641 | 623 | 638 | 749,500 |
2016/04/28 | 686 | 697 | 652 | 657 | 1,746,300 |
2016/04/27 | 700 | 700 | 675 | 679 | 1,472,300 |
2016/04/26 | 682 | 731 | 677 | 706 | 2,475,900 |
2016/04/25 | 688 | 693 | 676 | 684 | 1,303,400 |
2016/04/22 | 667 | 679 | 660 | 675 | 979,900 |
2016/04/21 | 663 | 685 | 663 | 677 | 1,665,800 |
2016/04/20 | 655 | 665 | 650 | 659 | 1,763,100 |
2016/04/19 | 628 | 644 | 618 | 641 | 3,358,500 |
2016/04/18 | 641 | 649 | 586 | 600 | 4,757,800 |
2016/04/15 | 679 | 690 | 675 | 680 | 696,600 |
2016/04/14 | 689 | 702 | 688 | 699 | 810,200 |
2016/04/13 | 673 | 687 | 666 | 675 | 1,037,200 |
2016/04/12 | 646 | 669 | 645 | 664 | 940,900 |
2016/04/11 | 661 | 662 | 635 | 652 | 1,017,500 |
2016/04/08 | 645 | 665 | 639 | 662 | 1,294,300 |
2016/04/07 | 665 | 680 | 655 | 662 | 953,400 |
2016/04/06 | 666 | 671 | 656 | 668 | 807,000 |
2016/04/05 | 700 | 704 | 670 | 673 | 616,100 |
2016/04/04 | 698 | 713 | 692 | 705 | 605,100 |
2016/04/01 | 722 | 723 | 696 | 702 | 1,294,100 |
2016/03/31 | 750 | 758 | 721 | 724 | 1,254,300 |
2016/03/30 | 748 | 761 | 747 | 752 | 680,300 |
2016/03/29 | 733 | 756 | 733 | 755 | 949,400 |
2016/03/28 | 746 | 748 | 730 | 740 | 1,033,400 |
2016/03/25 | 741 | 747 | 727 | 745 | 755,500 |
2016/03/24 | 740 | 756 | 726 | 747 | 1,451,800 |
2016/03/23 | 755 | 768 | 745 | 750 | 1,418,900 |
2016/03/22 | 741 | 750 | 731 | 742 | 763,300 |
2016/03/18 | 754 | 763 | 721 | 730 | 1,337,600 |
2016/03/17 | 752 | 775 | 750 | 761 | 1,950,900 |
2016/03/16 | 713 | 765 | 713 | 746 | 2,351,500 |
2016/03/15 | 721 | 733 | 717 | 720 | 1,146,200 |
2016/03/14 | 721 | 729 | 718 | 726 | 801,600 |
2016/03/11 | 700 | 719 | 694 | 717 | 963,500 |
2016/03/10 | 702 | 713 | 696 | 713 | 767,200 |
2016/03/09 | 701 | 703 | 679 | 692 | 802,800 |
2016/03/08 | 716 | 716 | 691 | 706 | 895,900 |
2016/03/07 | 711 | 715 | 700 | 712 | 764,500 |
2016/03/04 | 704 | 712 | 699 | 709 | 810,000 |
2016/03/03 | 693 | 705 | 687 | 704 | 1,068,900 |
2016/03/02 | 700 | 711 | 688 | 700 | 1,552,100 |
2016/03/01 | 686 | 696 | 662 | 675 | 887,600 |
2016/02/29 | 706 | 718 | 695 | 696 | 1,244,800 |
2016/02/26 | 680 | 701 | 680 | 681 | 1,112,800 |
2016/02/25 | 647 | 679 | 642 | 669 | 1,469,500 |
2016/02/24 | 640 | 649 | 631 | 637 | 883,200 |
2016/02/23 | 660 | 674 | 650 | 658 | 659,600 |
2016/02/22 | 652 | 660 | 646 | 659 | 564,800 |
2016/02/19 | 667 | 675 | 651 | 659 | 691,200 |
2016/02/18 | 676 | 690 | 667 | 682 | 1,015,400 |
2016/02/17 | 657 | 681 | 647 | 663 | 884,000 |
2016/02/16 | 648 | 681 | 648 | 659 | 1,276,300 |
2016/02/15 | 668 | 672 | 643 | 664 | 1,345,400 |
2016/02/12 | 612 | 634 | 602 | 608 | 992,700 |
2016/02/10 | 705 | 725 | 648 | 665 | 1,135,000 |
2016/02/09 | 732 | 732 | 695 | 698 | 764,900 |
2016/02/08 | 730 | 775 | 730 | 761 | 623,900 |
2016/02/05 | 751 | 755 | 732 | 748 | 696,600 |
2016/02/04 | 763 | 778 | 750 | 763 | 697,800 |
2016/02/03 | 797 | 799 | 762 | 772 | 888,500 |
2016/02/02 | 824 | 840 | 817 | 818 | 902,000 |
2016/02/01 | 796 | 832 | 795 | 827 | 1,181,500 |
2016/01/29 | 765 | 794 | 750 | 783 | 920,300 |
2016/01/28 | 773 | 786 | 766 | 766 | 496,100 |
2016/01/27 | 771 | 790 | 764 | 777 | 727,200 |
2016/01/26 | 767 | 768 | 751 | 756 | 665,400 |
2016/01/25 | 782 | 811 | 761 | 772 | 1,594,800 |
2016/01/22 | 765 | 780 | 727 | 779 | 1,914,100 |
2016/01/21 | 810 | 820 | 734 | 737 | 1,797,900 |
2016/01/20 | 812 | 832 | 792 | 813 | 3,568,100 |
2016/01/19 | 739 | 812 | 739 | 808 | 3,764,800 |
2016/01/18 | 700 | 745 | 694 | 739 | 1,298,400 |
2016/01/15 | 727 | 738 | 710 | 716 | 902,600 |
2016/01/14 | 724 | 732 | 698 | 713 | 1,198,700 |
2016/01/13 | 730 | 761 | 730 | 750 | 833,600 |
2016/01/12 | 724 | 735 | 718 | 719 | 870,800 |
2016/01/08 | 752 | 752 | 726 | 744 | 1,116,200 |
2016/01/07 | 774 | 778 | 735 | 737 | 1,167,300 |
2016/01/06 | 785 | 790 | 751 | 776 | 2,194,600 |
2016/01/05 | 749 | 763 | 743 | 747 | 456,000 |
2016/01/04 | 768 | 784 | 753 | 753 | 651,400 |