日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 749 754 734 750 5,716,900
2019/12/27 757 759 750 752 4,374,600
2019/12/26 755 765 753 761 3,945,200
2019/12/25 757 758 749 754 2,020,900
2019/12/24 761 764 755 760 2,400,200
2019/12/23 770 771 756 757 4,808,000
2019/12/20 750 770 750 766 10,548,300
2019/12/19 768 782 750 754 14,625,500
2019/12/18 760 771 758 761 10,393,800
2019/12/17 754 787 753 755 14,317,000
2019/12/16 755 764 744 744 7,379,700
2019/12/13 766 775 748 755 20,654,700
2019/12/12 729 753 726 747 10,549,700
2019/12/11 717 725 715 721 5,015,700
2019/12/10 725 726 716 719 4,503,000
2019/12/09 732 736 726 730 5,739,900
2019/12/06 716 727 713 725 6,293,200
2019/12/05 716 720 708 716 5,602,800
2019/12/04 705 711 699 708 4,981,000
2019/12/03 697 714 694 714 5,632,100
2019/12/02 714 723 713 719 3,951,200
2019/11/29 714 728 710 713 6,012,800
2019/11/28 727 732 711 711 6,711,100
2019/11/27 720 737 719 727 10,396,300
2019/11/26 749 755 726 729 22,492,000
2019/11/25 707 724 699 716 11,922,000
2019/11/22 689 709 686 697 9,426,600
2019/11/21 702 707 679 696 16,960,200
2019/11/20 717 726 708 710 9,958,000
2019/11/19 757 757 724 728 7,892,000
2019/11/18 749 766 747 755 6,032,200
2019/11/15 729 762 722 754 12,511,800
2019/11/14 730 733 722 724 7,619,200
2019/11/13 734 741 716 730 9,006,100
2019/11/12 708 732 701 729 10,981,700
2019/11/11 707 710 695 700 8,464,600
2019/11/08 752 753 707 722 21,043,000
2019/11/07 749 765 743 762 7,613,000
2019/11/06 781 781 735 749 12,369,300
2019/11/05 775 793 769 776 12,167,700
2019/11/01 725 738 722 725 5,931,000
2019/10/31 741 747 722 740 8,187,500
2019/10/30 751 757 738 745 7,973,800
2019/10/29 741 756 732 755 9,257,300
2019/10/28 732 742 710 726 9,546,700
2019/10/25 696 726 696 717 19,779,400
2019/10/24 691 698 674 686 11,154,300
2019/10/23 687 694 675 685 21,665,200
2019/10/21 721 731 715 723 5,022,800
2019/10/18 728 737 724 734 5,343,400
2019/10/17 723 728 713 720 8,028,800
2019/10/16 744 766 739 753 10,258,100
2019/10/15 733 745 721 735 12,831,200
2019/10/11 703 721 700 718 12,524,100
2019/10/10 689 693 667 690 11,957,700
2019/10/09 700 701 681 689 11,966,400
2019/10/08 702 726 701 726 7,501,300
2019/10/07 701 701 685 689 5,186,300
2019/10/04 717 719 693 699 8,957,700
2019/10/03 726 726 705 714 8,978,500
2019/10/02 728 749 726 741 7,394,700
2019/10/01 715 744 713 743 8,846,100
2019/09/30 718 728 698 702 10,348,400
2019/09/27 717 734 712 730 8,062,800
2019/09/26 723 727 710 722 8,742,900
2019/09/25 687 718 686 716 11,627,100
2019/09/24 654 683 652 677 7,170,400
2019/09/20 666 671 647 661 12,175,600
2019/09/19 688 691 663 663 6,934,400
2019/09/18 689 695 676 681 7,061,800
2019/09/17 699 699 678 685 9,145,400
2019/09/13 708 721 698 713 17,366,600
2019/09/12 712 733 694 694 21,433,200
2019/09/11 683 700 676 699 12,271,300
2019/09/10 683 691 675 678 9,940,300
2019/09/09 691 692 675 683 9,223,500
2019/09/06 695 699 685 689 12,350,200
2019/09/05 680 710 678 699 15,555,400
2019/09/04 661 667 643 665 13,294,800
2019/09/03 680 681 652 661 13,058,800
2019/09/02 664 682 657 679 12,618,200
2019/08/30 648 665 643 664 11,455,000
2019/08/29 638 643 628 636 7,646,500
2019/08/28 632 650 629 642 11,591,200
2019/08/27 636 652 636 642 8,729,300
2019/08/26 610 632 608 627 11,641,300
2019/08/23 610 642 609 630 10,641,000
2019/08/22 632 636 618 622 9,806,600
2019/08/21 631 642 629 637 6,919,100
2019/08/20 626 637 619 637 6,764,700
2019/08/19 634 641 628 630 7,518,700
2019/08/16 615 636 614 636 11,912,900
2019/08/15 592 616 589 616 13,671,600
2019/08/14 610 619 605 608 11,023,500
2019/08/13 609 614 593 594 12,949,000
2019/08/09 643 645 630 638 10,409,600
2019/08/08 640 643 619 637 16,215,300
2019/08/07 645 666 636 650 25,758,200
2019/08/06 590 608 575 603 22,621,200
2019/08/05 616 617 602 610 16,042,700
2019/08/02 630 638 621 626 13,195,500
2019/08/01 639 659 636 653 11,950,100
2019/07/31 640 661 630 649 16,642,800
2019/07/30 621 664 620 650 73,748,000
2019/07/29 619 630 617 619 11,874,800
2019/07/26 632 636 612 615 13,397,700
2019/07/25 651 652 627 639 15,339,200
2019/07/24 629 656 628 645 27,740,800
2019/07/23 611 623 599 602 9,011,500
2019/07/22 600 608 594 607 8,962,800
2019/07/19 595 614 594 598 10,413,100
2019/07/18 606 612 590 590 11,172,900
2019/07/17 612 625 608 612 8,578,200
2019/07/16 620 634 616 620 9,640,300
2019/07/12 615 616 602 612 7,198,200
2019/07/11 608 617 606 613 7,865,800
2019/07/10 596 613 594 612 8,688,500
2019/07/09 599 607 591 600 9,109,500
2019/07/08 592 611 586 606 20,072,700
2019/07/05 565 584 564 579 7,467,000
2019/07/04 560 567 553 565 6,458,700
2019/07/03 577 578 547 557 11,339,700
2019/07/02 570 586 569 584 9,397,700
2019/07/01 575 585 564 582 17,456,400
2019/06/28 529 539 524 535 8,274,300
2019/06/27 524 545 519 532 11,078,700
2019/06/26 509 529 506 514 9,778,600
2019/06/25 522 525 508 509 6,909,400
2019/06/24 527 527 482 521 7,249,000
2019/06/21 533 534 517 527 11,181,000
2019/06/20 515 531 508 527 6,803,500
2019/06/19 499 524 497 517 13,221,700
2019/06/18 493 494 478 478 9,542,500
2019/06/17 505 508 495 501 6,665,700
2019/06/14 510 515 505 513 7,971,200
2019/06/13 508 513 498 507 9,280,500
2019/06/12 522 525 508 511 7,104,300
2019/06/11 510 532 506 522 8,696,200
2019/06/10 502 504 480 500 8,840,900
2019/06/07 482 502 482 494 10,381,400
2019/06/06 505 511 478 478 9,587,200
2019/06/05 506 515 497 509 10,326,600
2019/06/04 479 489 472 484 10,500,800
2019/06/03 487 500 480 481 9,898,300
2019/05/31 496 500 481 495 11,315,600
2019/05/30 494 503 479 502 14,316,400
2019/05/29 461 471 450 470 11,541,600
2019/05/28 455 478 454 473 12,789,400
2019/05/27 463 467 456 459 7,637,300
2019/05/24 464 477 461 464 13,898,100
2019/05/23 479 479 465 472 10,275,000
2019/05/22 504 509 486 488 10,804,000
2019/05/21 504 507 489 497 15,627,800
2019/05/20 536 538 508 514 9,100,400
2019/05/17 574 578 538 540 10,259,800
2019/05/16 593 597 558 566 14,051,200
2019/05/15 599 609 577 600 18,836,100
2019/05/14 500 539 500 539 13,891,400
2019/05/13 557 559 549 550 6,585,100
2019/05/10 559 571 550 564 9,194,000
2019/05/09 573 587 558 558 8,068,900
2019/05/08 580 590 572 575 8,063,200
2019/05/07 583 593 569 589 11,542,800
2019/04/26 583 593 572 593 10,701,000
2019/04/25 592 616 590 608 10,335,700
2019/04/24 611 612 579 583 19,653,800
2019/04/23 633 633 608 615 9,281,300
2019/04/22 636 636 610 624 11,770,800
2019/04/19 624 646 622 643 8,201,800
2019/04/18 629 635 614 616 7,993,200
2019/04/17 613 635 608 629 13,272,300
2019/04/16 604 608 592 603 8,392,100
2019/04/15 601 623 599 610 15,441,400
2019/04/12 588 588 575 581 7,681,700
2019/04/11 588 593 573 578 11,067,400
2019/04/10 590 602 587 598 8,078,900
2019/04/09 589 607 587 600 13,289,900
2019/04/08 590 590 579 582 8,357,500
2019/04/05 576 592 575 584 9,277,300
2019/04/04 603 608 578 582 14,049,600
2019/04/03 576 602 567 593 11,807,800
2019/04/02 567 578 563 571 11,132,000
2019/04/01 552 576 547 562 19,552,900
2019/03/29 506 518 500 512 7,559,700
2019/03/28 521 523 503 510 11,615,400
2019/03/27 540 541 528 539 5,679,900
2019/03/26 538 541 524 533 11,213,100
2019/03/25 526 529 512 518 9,359,900
2019/03/22 560 563 537 540 14,401,600
2019/03/20 545 572 544 566 14,339,700
2019/03/19 527 536 509 535 11,801,000
2019/03/18 530 537 526 529 8,359,700
2019/03/15 543 549 526 526 14,656,200
2019/03/14 557 567 530 540 14,277,200
2019/03/13 581 584 546 551 14,864,200
2019/03/12 596 603 580 583 9,350,100
2019/03/11 587 592 560 580 17,135,100
2019/03/08 574 620 570 600 51,211,000
2019/03/07 584 586 584 584 6,232,400
2019/03/06 699 704 681 684 4,238,600
2019/03/05 693 714 677 690 7,264,100
2019/03/04 686 719 682 701 9,763,900
2019/03/01 653 671 647 670 5,447,000
2019/02/28 648 656 637 652 7,504,300
2019/02/27 658 664 646 661 7,291,600
2019/02/26 685 685 647 656 8,908,000
2019/02/25 697 702 680 680 4,812,300
2019/02/22 682 691 671 688 4,763,600
2019/02/21 681 696 671 690 6,709,200
2019/02/20 687 694 670 690 12,948,000
2019/02/19 715 716 697 708 7,850,400
2019/02/18 743 746 721 723 4,318,400
2019/02/15 715 728 698 728 7,185,700
2019/02/14 735 746 719 723 7,870,600
2019/02/13 727 750 704 743 11,294,600
2019/02/12 649 715 648 715 17,773,000
2019/02/08 619 627 603 615 8,862,100
2019/02/07 637 662 634 649 7,917,200
2019/02/06 629 641 629 631 5,609,500
2019/02/05 642 647 626 631 4,474,700
2019/02/04 633 642 629 637 6,584,100
2019/02/01 620 643 618 630 6,265,300
2019/01/31 640 643 621 625 6,827,900
2019/01/30 621 629 613 620 6,723,900
2019/01/29 630 636 607 616 9,520,000
2019/01/28 645 655 633 647 7,520,300
2019/01/25 625 656 622 647 13,760,700
2019/01/24 585 619 584 615 7,320,000
2019/01/23 576 600 568 591 6,677,900
2019/01/22 592 606 579 583 6,152,700
2019/01/21 599 621 598 601 10,240,600
2019/01/18 555 581 537 579 8,682,200
2019/01/17 579 581 553 560 7,354,500
2019/01/16 575 579 557 566 10,076,200
2019/01/15 575 609 572 582 12,232,800
2019/01/11 562 594 561 578 14,225,000
2019/01/10 526 553 525 546 8,796,100
2019/01/09 526 533 518 526 5,335,800
2019/01/08 518 532 512 520 7,705,300
2019/01/07 507 525 507 516 6,515,400
2019/01/04 483 487 455 483 8,102,900

このページの先頭へ