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 |
---|---|---|---|---|---|
2020/12/30 | 1,078 | 1,088 | 1,070 | 1,079 | 4,203,800 |
2020/12/29 | 1,065 | 1,081 | 1,054 | 1,081 | 5,434,200 |
2020/12/28 | 1,056 | 1,072 | 1,046 | 1,065 | 4,046,200 |
2020/12/25 | 1,042 | 1,059 | 1,034 | 1,053 | 2,956,100 |
2020/12/24 | 1,045 | 1,054 | 1,032 | 1,039 | 4,212,200 |
2020/12/23 | 1,031 | 1,052 | 1,020 | 1,052 | 5,680,100 |
2020/12/22 | 1,045 | 1,059 | 1,020 | 1,028 | 7,526,100 |
2020/12/21 | 1,100 | 1,100 | 1,048 | 1,066 | 8,644,400 |
2020/12/18 | 1,087 | 1,105 | 1,058 | 1,072 | 10,733,100 |
2020/12/17 | 1,063 | 1,112 | 1,049 | 1,100 | 14,922,100 |
2020/12/16 | 1,065 | 1,071 | 1,023 | 1,029 | 9,038,300 |
2020/12/15 | 1,047 | 1,059 | 1,037 | 1,057 | 5,133,900 |
2020/12/14 | 1,015 | 1,047 | 1,010 | 1,043 | 6,007,000 |
2020/12/11 | 1,014 | 1,023 | 1,004 | 1,012 | 6,029,300 |
2020/12/10 | 1,040 | 1,041 | 1,009 | 1,014 | 13,681,300 |
2020/12/09 | 1,050 | 1,081 | 1,041 | 1,070 | 13,457,300 |
2020/12/08 | 991 | 1,054 | 987 | 1,050 | 9,698,300 |
2020/12/07 | 1,020 | 1,042 | 1,000 | 1,000 | 9,250,400 |
2020/12/04 | 976 | 1,003 | 974 | 997 | 5,971,800 |
2020/12/03 | 989 | 994 | 973 | 981 | 6,764,500 |
2020/12/02 | 959 | 989 | 957 | 985 | 8,976,000 |
2020/12/01 | 949 | 962 | 940 | 961 | 6,928,200 |
2020/11/30 | 954 | 956 | 928 | 928 | 9,618,300 |
2020/11/27 | 937 | 960 | 937 | 950 | 6,947,600 |
2020/11/26 | 940 | 953 | 933 | 944 | 8,075,900 |
2020/11/25 | 960 | 974 | 946 | 953 | 11,116,200 |
2020/11/24 | 927 | 950 | 926 | 945 | 6,981,300 |
2020/11/20 | 900 | 923 | 898 | 922 | 6,519,200 |
2020/11/19 | 911 | 914 | 884 | 900 | 11,246,600 |
2020/11/18 | 932 | 943 | 922 | 933 | 6,134,500 |
2020/11/17 | 962 | 962 | 929 | 945 | 6,594,200 |
2020/11/16 | 933 | 964 | 931 | 950 | 7,780,300 |
2020/11/13 | 925 | 941 | 921 | 934 | 5,885,700 |
2020/11/12 | 929 | 936 | 922 | 933 | 6,158,200 |
2020/11/11 | 905 | 933 | 895 | 929 | 8,711,200 |
2020/11/10 | 938 | 950 | 913 | 923 | 9,502,400 |
2020/11/09 | 922 | 946 | 921 | 937 | 8,490,600 |
2020/11/06 | 914 | 921 | 904 | 911 | 6,281,200 |
2020/11/05 | 890 | 912 | 885 | 911 | 10,018,700 |
2020/11/04 | 871 | 876 | 854 | 864 | 9,140,800 |
2020/11/02 | 854 | 878 | 842 | 867 | 8,659,800 |
2020/10/30 | 916 | 918 | 850 | 861 | 15,878,700 |
2020/10/29 | 845 | 874 | 831 | 872 | 7,965,900 |
2020/10/28 | 878 | 878 | 855 | 860 | 10,768,300 |
2020/10/27 | 865 | 890 | 851 | 887 | 7,526,200 |
2020/10/26 | 910 | 914 | 881 | 889 | 8,878,800 |
2020/10/23 | 908 | 927 | 893 | 919 | 9,581,900 |
2020/10/22 | 900 | 910 | 890 | 907 | 5,410,900 |
2020/10/21 | 900 | 920 | 900 | 910 | 8,899,300 |
2020/10/20 | 878 | 903 | 875 | 893 | 7,592,500 |
2020/10/19 | 870 | 896 | 867 | 885 | 7,595,500 |
2020/10/16 | 855 | 880 | 849 | 867 | 11,807,100 |
2020/10/15 | 866 | 872 | 843 | 851 | 7,917,600 |
2020/10/14 | 862 | 864 | 829 | 845 | 11,457,000 |
2020/10/13 | 852 | 874 | 850 | 870 | 12,199,300 |
2020/10/12 | 840 | 854 | 837 | 842 | 8,937,800 |
2020/10/09 | 836 | 843 | 828 | 832 | 5,581,400 |
2020/10/08 | 827 | 842 | 821 | 828 | 8,072,600 |
2020/10/07 | 815 | 835 | 807 | 834 | 7,735,800 |
2020/10/06 | 819 | 830 | 812 | 818 | 5,363,200 |
2020/10/05 | 811 | 824 | 803 | 808 | 6,604,000 |
2020/10/02 | 790 | 828 | 785 | 798 | 19,098,000 |
2020/09/30 | 767 | 774 | 758 | 765 | 6,134,200 |
2020/09/29 | 779 | 787 | 768 | 770 | 6,608,300 |
2020/09/28 | 765 | 770 | 753 | 770 | 6,413,300 |
2020/09/25 | 744 | 764 | 743 | 751 | 6,501,000 |
2020/09/24 | 736 | 750 | 733 | 735 | 8,601,200 |
2020/09/23 | 790 | 792 | 754 | 763 | 11,096,600 |
2020/09/18 | 788 | 799 | 783 | 786 | 7,709,900 |
2020/09/17 | 778 | 788 | 774 | 781 | 6,831,900 |
2020/09/16 | 789 | 798 | 780 | 782 | 6,254,500 |
2020/09/15 | 766 | 793 | 761 | 785 | 7,179,900 |
2020/09/14 | 785 | 787 | 768 | 772 | 8,044,100 |
2020/09/11 | 792 | 797 | 776 | 784 | 7,488,200 |
2020/09/10 | 782 | 793 | 770 | 785 | 14,159,400 |
2020/09/09 | 718 | 736 | 714 | 730 | 12,104,600 |
2020/09/08 | 704 | 733 | 702 | 733 | 10,914,500 |
2020/09/07 | 672 | 702 | 671 | 689 | 4,451,000 |
2020/09/04 | 675 | 685 | 669 | 681 | 8,017,300 |
2020/09/03 | 704 | 708 | 694 | 697 | 7,695,600 |
2020/09/02 | 683 | 700 | 682 | 692 | 7,743,500 |
2020/09/01 | 657 | 675 | 652 | 670 | 5,367,000 |
2020/08/31 | 678 | 683 | 666 | 667 | 6,365,100 |
2020/08/28 | 684 | 686 | 651 | 660 | 15,024,100 |
2020/08/27 | 692 | 699 | 689 | 693 | 6,355,400 |
2020/08/26 | 700 | 713 | 693 | 702 | 8,891,400 |
2020/08/25 | 699 | 703 | 681 | 682 | 8,173,500 |
2020/08/24 | 672 | 690 | 665 | 687 | 7,942,700 |
2020/08/21 | 668 | 680 | 667 | 676 | 7,184,900 |
2020/08/20 | 667 | 668 | 642 | 645 | 7,379,400 |
2020/08/19 | 672 | 678 | 665 | 673 | 5,401,200 |
2020/08/18 | 679 | 688 | 674 | 681 | 5,411,400 |
2020/08/17 | 680 | 688 | 674 | 684 | 5,546,700 |
2020/08/14 | 686 | 698 | 684 | 688 | 6,852,400 |
2020/08/13 | 690 | 711 | 688 | 696 | 13,977,900 |
2020/08/12 | 650 | 674 | 646 | 665 | 13,033,700 |
2020/08/11 | 633 | 648 | 627 | 646 | 11,020,500 |
2020/08/07 | 626 | 643 | 622 | 627 | 20,692,300 |
2020/08/06 | 603 | 606 | 594 | 600 | 6,619,300 |
2020/08/05 | 600 | 605 | 588 | 604 | 10,911,900 |
2020/08/04 | 616 | 622 | 602 | 613 | 9,139,300 |
2020/08/03 | 582 | 620 | 577 | 615 | 13,406,700 |
2020/07/31 | 595 | 601 | 567 | 578 | 19,654,500 |
2020/07/30 | 542 | 551 | 534 | 538 | 21,016,000 |
2020/07/29 | 550 | 556 | 539 | 542 | 11,552,100 |
2020/07/28 | 575 | 578 | 564 | 564 | 5,915,200 |
2020/07/27 | 575 | 579 | 563 | 574 | 8,218,200 |
2020/07/22 | 596 | 601 | 588 | 592 | 7,545,200 |
2020/07/21 | 607 | 613 | 600 | 604 | 8,061,500 |
2020/07/20 | 593 | 597 | 584 | 597 | 6,611,400 |
2020/07/17 | 604 | 607 | 589 | 593 | 7,870,000 |
2020/07/16 | 620 | 620 | 601 | 605 | 7,467,700 |
2020/07/15 | 620 | 631 | 606 | 620 | 10,915,400 |
2020/07/14 | 609 | 617 | 608 | 613 | 6,690,900 |
2020/07/13 | 602 | 626 | 601 | 619 | 11,436,200 |
2020/07/10 | 593 | 605 | 591 | 592 | 7,885,700 |
2020/07/09 | 600 | 606 | 586 | 593 | 8,140,300 |
2020/07/08 | 601 | 612 | 598 | 598 | 6,402,200 |
2020/07/07 | 589 | 614 | 588 | 607 | 9,447,100 |
2020/07/06 | 570 | 596 | 570 | 595 | 7,587,800 |
2020/07/03 | 566 | 582 | 564 | 577 | 7,129,100 |
2020/07/02 | 570 | 581 | 564 | 573 | 8,356,200 |
2020/07/01 | 552 | 573 | 549 | 568 | 9,980,700 |
2020/06/30 | 568 | 576 | 549 | 551 | 15,434,500 |
2020/06/29 | 568 | 572 | 546 | 548 | 15,775,600 |
2020/06/26 | 609 | 609 | 585 | 588 | 9,318,700 |
2020/06/25 | 612 | 614 | 602 | 602 | 7,479,300 |
2020/06/24 | 633 | 636 | 623 | 624 | 7,229,800 |
2020/06/23 | 632 | 638 | 617 | 620 | 10,137,000 |
2020/06/22 | 630 | 636 | 619 | 624 | 6,839,000 |
2020/06/19 | 631 | 642 | 626 | 630 | 10,734,800 |
2020/06/18 | 627 | 627 | 604 | 623 | 10,553,300 |
2020/06/17 | 622 | 628 | 613 | 622 | 8,336,100 |
2020/06/16 | 611 | 631 | 611 | 631 | 10,228,500 |
2020/06/15 | 600 | 612 | 591 | 591 | 9,055,600 |
2020/06/12 | 590 | 618 | 586 | 613 | 10,326,700 |
2020/06/11 | 631 | 638 | 616 | 619 | 10,445,900 |
2020/06/10 | 642 | 653 | 640 | 647 | 6,412,800 |
2020/06/09 | 660 | 662 | 638 | 654 | 9,095,600 |
2020/06/08 | 645 | 664 | 645 | 663 | 12,817,100 |
2020/06/05 | 612 | 644 | 609 | 638 | 12,652,600 |
2020/06/04 | 615 | 617 | 598 | 602 | 11,334,100 |
2020/06/03 | 606 | 614 | 588 | 594 | 10,478,100 |
2020/06/02 | 560 | 594 | 557 | 585 | 12,451,400 |
2020/06/01 | 557 | 560 | 545 | 557 | 7,214,300 |
2020/05/29 | 582 | 583 | 557 | 559 | 9,096,900 |
2020/05/28 | 584 | 592 | 559 | 570 | 10,612,300 |
2020/05/27 | 574 | 588 | 572 | 575 | 9,885,200 |
2020/05/26 | 565 | 588 | 562 | 580 | 9,144,200 |
2020/05/25 | 559 | 564 | 555 | 560 | 6,758,800 |
2020/05/22 | 566 | 568 | 539 | 546 | 12,098,900 |
2020/05/21 | 567 | 578 | 561 | 574 | 8,018,100 |
2020/05/20 | 553 | 576 | 550 | 572 | 8,943,400 |
2020/05/19 | 569 | 570 | 549 | 553 | 11,137,800 |
2020/05/18 | 548 | 550 | 532 | 535 | 7,600,100 |
2020/05/15 | 563 | 571 | 534 | 558 | 13,149,200 |
2020/05/14 | 562 | 568 | 545 | 549 | 11,306,900 |
2020/05/13 | 569 | 588 | 567 | 580 | 7,818,400 |
2020/05/12 | 587 | 591 | 568 | 583 | 8,077,800 |
2020/05/11 | 599 | 608 | 590 | 590 | 12,526,000 |
2020/05/08 | 568 | 583 | 560 | 580 | 13,782,500 |
2020/05/07 | 547 | 572 | 546 | 554 | 12,954,100 |
2020/05/01 | 550 | 564 | 546 | 548 | 13,429,600 |
2020/04/30 | 566 | 587 | 556 | 580 | 18,447,700 |
2020/04/28 | 524 | 541 | 509 | 526 | 20,568,800 |
2020/04/27 | 448 | 486 | 448 | 480 | 11,480,900 |
2020/04/24 | 450 | 459 | 447 | 454 | 5,739,500 |
2020/04/23 | 465 | 469 | 457 | 460 | 10,213,400 |
2020/04/22 | 453 | 455 | 438 | 450 | 7,511,700 |
2020/04/21 | 463 | 466 | 446 | 446 | 8,650,600 |
2020/04/20 | 460 | 479 | 458 | 476 | 7,599,700 |
2020/04/17 | 477 | 487 | 458 | 465 | 14,351,300 |
2020/04/16 | 449 | 462 | 443 | 458 | 8,543,500 |
2020/04/15 | 480 | 490 | 460 | 465 | 12,359,400 |
2020/04/14 | 453 | 485 | 450 | 481 | 10,476,300 |
2020/04/13 | 440 | 452 | 434 | 448 | 10,599,900 |
2020/04/10 | 464 | 465 | 445 | 447 | 16,152,500 |
2020/04/09 | 446 | 471 | 445 | 461 | 21,430,900 |
2020/04/08 | 408 | 434 | 397 | 430 | 21,749,200 |
2020/04/07 | 400 | 410 | 389 | 408 | 15,427,700 |
2020/04/06 | 340 | 371 | 327 | 367 | 12,677,700 |
2020/04/03 | 360 | 364 | 337 | 343 | 11,075,700 |
2020/04/02 | 356 | 369 | 349 | 364 | 9,497,700 |
2020/04/01 | 388 | 390 | 364 | 369 | 10,814,300 |
2020/03/31 | 398 | 410 | 379 | 389 | 12,656,900 |
2020/03/30 | 391 | 394 | 370 | 394 | 11,210,400 |
2020/03/27 | 425 | 429 | 400 | 411 | 13,497,400 |
2020/03/26 | 410 | 426 | 401 | 404 | 18,863,800 |
2020/03/25 | 427 | 436 | 413 | 433 | 19,574,800 |
2020/03/24 | 356 | 397 | 349 | 387 | 24,935,100 |
2020/03/23 | 320 | 349 | 317 | 341 | 19,245,000 |
2020/03/19 | 382 | 383 | 330 | 330 | 16,703,400 |
2020/03/18 | 384 | 394 | 372 | 376 | 15,554,600 |
2020/03/17 | 384 | 413 | 372 | 384 | 21,079,300 |
2020/03/16 | 441 | 444 | 400 | 405 | 10,820,500 |
2020/03/13 | 432 | 450 | 405 | 435 | 18,240,700 |
2020/03/12 | 490 | 501 | 470 | 478 | 39,758,800 |
2020/03/11 | 538 | 547 | 509 | 510 | 14,627,300 |
2020/03/10 | 513 | 547 | 490 | 539 | 24,785,000 |
2020/03/09 | 559 | 559 | 525 | 529 | 22,468,200 |
2020/03/06 | 620 | 623 | 596 | 599 | 14,485,000 |
2020/03/05 | 661 | 662 | 621 | 634 | 10,031,800 |
2020/03/04 | 641 | 663 | 641 | 651 | 6,498,200 |
2020/03/03 | 694 | 698 | 654 | 655 | 9,908,800 |
2020/03/02 | 657 | 687 | 648 | 679 | 12,445,200 |
2020/02/28 | 673 | 673 | 640 | 651 | 13,723,800 |
2020/02/27 | 727 | 727 | 695 | 700 | 9,998,200 |
2020/02/26 | 748 | 748 | 711 | 730 | 8,038,400 |
2020/02/25 | 712 | 745 | 712 | 736 | 11,150,300 |
2020/02/21 | 775 | 789 | 771 | 772 | 5,159,300 |
2020/02/20 | 788 | 793 | 771 | 779 | 8,270,800 |
2020/02/19 | 758 | 770 | 752 | 766 | 6,062,400 |
2020/02/18 | 758 | 762 | 745 | 754 | 9,766,600 |
2020/02/17 | 769 | 774 | 757 | 771 | 6,279,900 |
2020/02/14 | 782 | 795 | 769 | 783 | 11,306,900 |
2020/02/13 | 786 | 809 | 781 | 792 | 16,229,800 |
2020/02/12 | 730 | 733 | 718 | 732 | 5,595,600 |
2020/02/10 | 725 | 733 | 720 | 724 | 4,788,100 |
2020/02/07 | 748 | 754 | 741 | 744 | 4,213,100 |
2020/02/06 | 736 | 753 | 733 | 749 | 7,068,600 |
2020/02/05 | 724 | 732 | 719 | 721 | 8,787,500 |
2020/02/04 | 703 | 705 | 693 | 699 | 6,333,600 |
2020/02/03 | 691 | 711 | 691 | 704 | 6,432,000 |
2020/01/31 | 701 | 716 | 683 | 711 | 16,271,400 |
2020/01/30 | 740 | 745 | 705 | 711 | 10,324,800 |
2020/01/29 | 754 | 756 | 734 | 750 | 6,807,600 |
2020/01/28 | 735 | 752 | 732 | 750 | 7,033,200 |
2020/01/27 | 776 | 778 | 753 | 753 | 9,184,700 |
2020/01/24 | 799 | 807 | 791 | 805 | 7,590,600 |
2020/01/23 | 807 | 807 | 797 | 797 | 5,264,900 |
2020/01/22 | 803 | 810 | 797 | 809 | 5,119,000 |
2020/01/21 | 815 | 820 | 797 | 802 | 5,757,400 |
2020/01/20 | 811 | 825 | 810 | 818 | 6,952,600 |
2020/01/17 | 812 | 819 | 806 | 810 | 6,368,600 |
2020/01/16 | 788 | 807 | 787 | 799 | 10,611,300 |
2020/01/15 | 812 | 819 | 781 | 787 | 16,209,100 |
2020/01/14 | 814 | 818 | 800 | 811 | 9,055,500 |
2020/01/10 | 779 | 821 | 779 | 821 | 22,790,900 |
2020/01/09 | 774 | 784 | 771 | 779 | 9,060,600 |
2020/01/08 | 748 | 774 | 727 | 771 | 25,579,000 |
2020/01/07 | 729 | 754 | 728 | 752 | 8,975,800 |
2020/01/06 | 729 | 738 | 723 | 726 | 8,095,200 |