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
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

このページの先頭へ