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 |
---|---|---|---|---|---|
2023/12/29 | 2,542 | 2,556 | 2,523 | 2,549 | 7,087,500 |
2023/12/28 | 2,570 | 2,573 | 2,526 | 2,559 | 5,587,900 |
2023/12/27 | 2,596 | 2,607 | 2,557 | 2,569 | 6,407,500 |
2023/12/26 | 2,550 | 2,567 | 2,538 | 2,561 | 4,803,800 |
2023/12/25 | 2,558 | 2,571 | 2,536 | 2,548 | 5,361,200 |
2023/12/22 | 2,500 | 2,531 | 2,496 | 2,514 | 7,556,700 |
2023/12/21 | 2,490 | 2,494 | 2,439 | 2,482 | 11,828,600 |
2023/12/20 | 2,562 | 2,600 | 2,541 | 2,580 | 11,892,000 |
2023/12/19 | 2,482 | 2,530 | 2,457 | 2,529 | 8,331,400 |
2023/12/18 | 2,480 | 2,500 | 2,419 | 2,477 | 9,198,000 |
2023/12/15 | 2,504 | 2,562 | 2,504 | 2,520 | 13,308,600 |
2023/12/14 | 2,579 | 2,620 | 2,511 | 2,516 | 15,038,800 |
2023/12/13 | 2,473 | 2,599 | 2,471 | 2,530 | 20,934,300 |
2023/12/12 | 2,450 | 2,490 | 2,409 | 2,439 | 18,699,900 |
2023/12/11 | 2,415 | 2,436 | 2,308 | 2,337 | 14,429,200 |
2023/12/08 | 2,369 | 2,391 | 2,349 | 2,377 | 12,843,800 |
2023/12/07 | 2,380 | 2,397 | 2,332 | 2,353 | 17,400,800 |
2023/12/06 | 2,429 | 2,459 | 2,398 | 2,451 | 15,088,000 |
2023/12/05 | 2,513 | 2,526 | 2,418 | 2,429 | 14,627,200 |
2023/12/04 | 2,538 | 2,576 | 2,496 | 2,563 | 12,678,100 |
2023/12/01 | 2,581 | 2,611 | 2,562 | 2,563 | 8,836,700 |
2023/11/30 | 2,590 | 2,621 | 2,572 | 2,604 | 18,143,600 |
2023/11/29 | 2,585 | 2,646 | 2,578 | 2,593 | 12,215,300 |
2023/11/28 | 2,625 | 2,650 | 2,567 | 2,610 | 14,122,700 |
2023/11/27 | 2,550 | 2,612 | 2,549 | 2,563 | 10,919,200 |
2023/11/24 | 2,532 | 2,617 | 2,531 | 2,566 | 18,023,000 |
2023/11/22 | 2,473 | 2,519 | 2,438 | 2,509 | 14,998,900 |
2023/11/21 | 2,450 | 2,504 | 2,405 | 2,475 | 16,388,800 |
2023/11/20 | 2,495 | 2,516 | 2,386 | 2,418 | 22,613,800 |
2023/11/17 | 2,460 | 2,486 | 2,405 | 2,486 | 19,317,500 |
2023/11/16 | 2,342 | 2,457 | 2,333 | 2,448 | 52,219,000 |
2023/11/15 | 2,295 | 2,337 | 2,226 | 2,337 | 22,710,800 |
2023/11/14 | 2,224 | 2,224 | 2,170 | 2,199 | 13,817,300 |
2023/11/13 | 2,315 | 2,325 | 2,198 | 2,214 | 20,051,200 |
2023/11/10 | 2,232 | 2,266 | 2,204 | 2,215 | 36,634,400 |
2023/11/09 | 2,336 | 2,369 | 2,316 | 2,330 | 8,936,500 |
2023/11/08 | 2,265 | 2,365 | 2,263 | 2,336 | 14,988,600 |
2023/11/07 | 2,267 | 2,319 | 2,249 | 2,249 | 10,386,600 |
2023/11/06 | 2,200 | 2,328 | 2,199 | 2,310 | 21,653,000 |
2023/11/02 | 2,102 | 2,147 | 2,071 | 2,122 | 12,729,600 |
2023/11/01 | 1,996 | 2,027 | 1,957 | 2,015 | 15,649,800 |
2023/10/31 | 1,981 | 1,997 | 1,951 | 1,956 | 20,653,800 |
2023/10/30 | 2,020 | 2,120 | 2,019 | 2,081 | 11,518,200 |
2023/10/27 | 2,114 | 2,191 | 2,042 | 2,053 | 27,356,100 |
2023/10/26 | 2,098 | 2,124 | 2,065 | 2,106 | 15,134,100 |
2023/10/25 | 2,190 | 2,193 | 2,141 | 2,182 | 9,398,400 |
2023/10/24 | 2,224 | 2,231 | 2,113 | 2,164 | 11,828,600 |
2023/10/23 | 2,242 | 2,246 | 2,182 | 2,189 | 8,554,200 |
2023/10/20 | 2,200 | 2,252 | 2,186 | 2,249 | 9,837,800 |
2023/10/19 | 2,240 | 2,282 | 2,232 | 2,244 | 11,305,800 |
2023/10/18 | 2,280 | 2,321 | 2,275 | 2,309 | 7,058,100 |
2023/10/17 | 2,349 | 2,409 | 2,304 | 2,315 | 11,735,400 |
2023/10/16 | 2,285 | 2,307 | 2,248 | 2,300 | 10,576,600 |
2023/10/13 | 2,357 | 2,407 | 2,326 | 2,335 | 13,437,300 |
2023/10/12 | 2,305 | 2,408 | 2,296 | 2,372 | 16,085,900 |
2023/10/11 | 2,234 | 2,270 | 2,225 | 2,255 | 10,197,300 |
2023/10/10 | 2,159 | 2,215 | 2,159 | 2,210 | 6,265,400 |
2023/10/06 | 2,187 | 2,208 | 2,133 | 2,145 | 8,173,200 |
2023/10/05 | 2,180 | 2,211 | 2,154 | 2,198 | 7,985,100 |
2023/10/04 | 2,190 | 2,200 | 2,143 | 2,148 | 12,118,200 |
2023/10/03 | 2,260 | 2,305 | 2,240 | 2,240 | 9,024,100 |
2023/10/02 | 2,320 | 2,321 | 2,273 | 2,280 | 8,169,700 |
2023/09/29 | 2,247 | 2,310 | 2,232 | 2,286 | 11,862,800 |
2023/09/28 | 2,289 | 2,290 | 2,215 | 2,234 | 10,285,700 |
2023/09/27 | 2,192 | 2,255 | 2,177 | 2,255 | 9,907,600 |
2023/09/26 | 2,270 | 2,271 | 2,212 | 2,214 | 8,436,600 |
2023/09/25 | 2,255 | 2,276 | 2,221 | 2,276 | 7,202,000 |
2023/09/22 | 2,216 | 2,288 | 2,213 | 2,255 | 9,326,400 |
2023/09/21 | 2,251 | 2,260 | 2,220 | 2,245 | 9,693,800 |
2023/09/20 | 2,272 | 2,315 | 2,269 | 2,300 | 9,686,300 |
2023/09/19 | 2,333 | 2,336 | 2,252 | 2,265 | 13,286,500 |
2023/09/15 | 2,386 | 2,400 | 2,349 | 2,378 | 13,634,200 |
2023/09/14 | 2,297 | 2,349 | 2,258 | 2,343 | 11,564,800 |
2023/09/13 | 2,240 | 2,265 | 2,228 | 2,258 | 11,961,600 |
2023/09/12 | 2,330 | 2,337 | 2,251 | 2,281 | 15,915,400 |
2023/09/11 | 2,409 | 2,419 | 2,326 | 2,330 | 11,833,200 |
2023/09/08 | 2,462 | 2,485 | 2,421 | 2,434 | 11,051,300 |
2023/09/07 | 2,438 | 2,483 | 2,422 | 2,474 | 11,547,300 |
2023/09/06 | 2,453 | 2,486 | 2,424 | 2,441 | 7,859,100 |
2023/09/05 | 2,439 | 2,440 | 2,398 | 2,433 | 9,592,300 |
2023/09/04 | 2,475 | 2,480 | 2,436 | 2,447 | 6,168,900 |
2023/09/01 | 2,451 | 2,502 | 2,443 | 2,465 | 7,470,900 |
2023/08/31 | 2,448 | 2,456 | 2,422 | 2,451 | 8,960,900 |
2023/08/30 | 2,485 | 2,491 | 2,435 | 2,441 | 8,991,300 |
2023/08/29 | 2,485 | 2,486 | 2,431 | 2,438 | 9,820,700 |
2023/08/28 | 2,415 | 2,496 | 2,410 | 2,489 | 9,586,100 |
2023/08/25 | 2,370 | 2,405 | 2,367 | 2,383 | 7,773,100 |
2023/08/24 | 2,524 | 2,528 | 2,429 | 2,437 | 10,458,000 |
2023/08/23 | 2,420 | 2,452 | 2,407 | 2,444 | 5,365,700 |
2023/08/22 | 2,470 | 2,481 | 2,406 | 2,430 | 8,608,000 |
2023/08/21 | 2,391 | 2,400 | 2,335 | 2,381 | 9,049,100 |
2023/08/18 | 2,364 | 2,425 | 2,356 | 2,388 | 9,437,100 |
2023/08/17 | 2,437 | 2,445 | 2,371 | 2,414 | 11,537,500 |
2023/08/16 | 2,450 | 2,502 | 2,446 | 2,456 | 8,823,000 |
2023/08/15 | 2,482 | 2,495 | 2,457 | 2,463 | 9,087,100 |
2023/08/14 | 2,493 | 2,501 | 2,417 | 2,432 | 10,075,600 |
2023/08/10 | 2,468 | 2,507 | 2,452 | 2,506 | 9,669,500 |
2023/08/09 | 2,445 | 2,501 | 2,440 | 2,473 | 8,251,600 |
2023/08/08 | 2,472 | 2,482 | 2,436 | 2,464 | 10,750,700 |
2023/08/07 | 2,430 | 2,508 | 2,411 | 2,489 | 15,336,200 |
2023/08/04 | 2,593 | 2,599 | 2,502 | 2,504 | 16,594,700 |
2023/08/03 | 2,606 | 2,635 | 2,595 | 2,608 | 11,933,000 |
2023/08/02 | 2,702 | 2,727 | 2,668 | 2,678 | 12,386,800 |
2023/08/01 | 2,744 | 2,755 | 2,682 | 2,743 | 12,930,100 |
2023/07/31 | 2,689 | 2,776 | 2,647 | 2,756 | 19,479,400 |
2023/07/28 | 2,710 | 2,711 | 2,548 | 2,635 | 33,301,500 |
2023/07/27 | 2,710 | 2,787 | 2,696 | 2,771 | 13,997,000 |
2023/07/26 | 2,736 | 2,768 | 2,713 | 2,726 | 12,084,800 |
2023/07/25 | 2,695 | 2,720 | 2,675 | 2,697 | 8,493,800 |
2023/07/24 | 2,695 | 2,699 | 2,656 | 2,685 | 10,706,200 |
2023/07/21 | 2,638 | 2,701 | 2,628 | 2,669 | 15,159,000 |
2023/07/20 | 2,784 | 2,795 | 2,737 | 2,738 | 11,887,700 |
2023/07/19 | 2,797 | 2,825 | 2,776 | 2,825 | 15,049,700 |
2023/07/18 | 2,726 | 2,783 | 2,721 | 2,761 | 12,578,100 |
2023/07/14 | 2,690 | 2,729 | 2,665 | 2,698 | 14,747,600 |
2023/07/13 | 2,607 | 2,693 | 2,573 | 2,682 | 13,766,400 |
2023/07/12 | 2,647 | 2,666 | 2,556 | 2,567 | 15,890,400 |
2023/07/11 | 2,688 | 2,706 | 2,646 | 2,663 | 13,325,300 |
2023/07/10 | 2,695 | 2,727 | 2,621 | 2,625 | 13,447,900 |
2023/07/07 | 2,674 | 2,735 | 2,665 | 2,689 | 16,170,600 |
2023/07/06 | 2,750 | 2,757 | 2,691 | 2,717 | 18,998,100 |
2023/07/05 | 2,784 | 2,900 | 2,777 | 2,835 | 23,266,000 |
2023/07/04 | 2,799 | 2,823 | 2,775 | 2,786 | 12,579,500 |
2023/07/03 | 2,742 | 2,800 | 2,739 | 2,800 | 15,920,500 |
2023/06/30 | 2,660 | 2,710 | 2,657 | 2,702 | 15,045,500 |
2023/06/29 | 2,646 | 2,698 | 2,642 | 2,679 | 13,764,900 |
2023/06/28 | 2,583 | 2,628 | 2,561 | 2,628 | 13,872,400 |
2023/06/27 | 2,524 | 2,557 | 2,502 | 2,533 | 11,422,600 |
2023/06/26 | 2,489 | 2,547 | 2,477 | 2,513 | 10,866,200 |
2023/06/23 | 2,540 | 2,632 | 2,488 | 2,539 | 22,149,400 |
2023/06/22 | 2,588 | 2,619 | 2,523 | 2,546 | 23,307,200 |
2023/06/21 | 2,638 | 2,690 | 2,638 | 2,666 | 13,261,100 |
2023/06/20 | 2,592 | 2,688 | 2,585 | 2,688 | 13,199,800 |
2023/06/19 | 2,675 | 2,676 | 2,597 | 2,625 | 15,063,400 |
2023/06/16 | 2,623 | 2,695 | 2,591 | 2,681 | 20,370,600 |
2023/06/15 | 2,630 | 2,728 | 2,606 | 2,673 | 23,755,400 |
2023/06/14 | 2,634 | 2,636 | 2,536 | 2,618 | 23,545,100 |
2023/06/13 | 2,530 | 2,634 | 2,525 | 2,567 | 20,144,900 |
2023/06/12 | 2,436 | 2,487 | 2,421 | 2,476 | 11,126,600 |
2023/06/09 | 2,410 | 2,462 | 2,385 | 2,431 | 18,446,100 |
2023/06/08 | 2,356 | 2,430 | 2,348 | 2,406 | 18,064,400 |
2023/06/07 | 2,443 | 2,485 | 2,336 | 2,378 | 26,460,800 |
2023/06/06 | 2,461 | 2,475 | 2,426 | 2,475 | 17,238,600 |
2023/06/05 | 2,386 | 2,486 | 2,376 | 2,485 | 17,416,200 |
2023/06/02 | 2,380 | 2,391 | 2,351 | 2,374 | 17,111,500 |
2023/06/01 | 2,267 | 2,386 | 2,261 | 2,380 | 24,600,200 |
2023/05/31 | 2,247 | 2,300 | 2,210 | 2,290 | 49,162,700 |
2023/05/30 | 2,230 | 2,270 | 2,208 | 2,238 | 11,667,500 |
2023/05/29 | 2,305 | 2,316 | 2,224 | 2,241 | 18,689,000 |
2023/05/26 | 2,196 | 2,254 | 2,182 | 2,205 | 22,035,400 |
2023/05/25 | 2,167 | 2,188 | 2,123 | 2,151 | 14,213,000 |
2023/05/24 | 2,098 | 2,143 | 2,087 | 2,125 | 10,607,900 |
2023/05/23 | 2,096 | 2,178 | 2,090 | 2,129 | 17,597,400 |
2023/05/22 | 2,024 | 2,096 | 1,995 | 2,083 | 23,316,100 |
2023/05/19 | 2,191 | 2,196 | 2,111 | 2,124 | 13,613,900 |
2023/05/18 | 2,119 | 2,161 | 2,101 | 2,150 | 13,129,900 |
2023/05/17 | 2,050 | 2,085 | 2,041 | 2,047 | 11,249,800 |
2023/05/16 | 1,980 | 2,044 | 1,980 | 2,041 | 13,691,800 |
2023/05/15 | 1,970 | 1,993 | 1,934 | 1,944 | 10,266,300 |
2023/05/12 | 1,900 | 1,970 | 1,892 | 1,968 | 14,889,500 |
2023/05/11 | 1,888 | 1,920 | 1,868 | 1,888 | 7,454,100 |
2023/05/10 | 1,834 | 1,880 | 1,832 | 1,867 | 5,983,000 |
2023/05/09 | 1,836 | 1,866 | 1,836 | 1,865 | 6,928,900 |
2023/05/08 | 1,836 | 1,854 | 1,819 | 1,844 | 7,836,300 |
2023/05/02 | 1,814 | 1,877 | 1,804 | 1,848 | 14,661,400 |
2023/05/01 | 1,781 | 1,794 | 1,759 | 1,784 | 7,332,300 |
2023/04/28 | 1,841 | 1,841 | 1,695 | 1,772 | 23,347,500 |
2023/04/27 | 1,775 | 1,785 | 1,729 | 1,775 | 10,617,200 |
2023/04/26 | 1,795 | 1,798 | 1,767 | 1,775 | 9,391,100 |
2023/04/25 | 1,835 | 1,853 | 1,809 | 1,817 | 5,482,000 |
2023/04/24 | 1,818 | 1,826 | 1,803 | 1,823 | 5,960,800 |
2023/04/21 | 1,825 | 1,860 | 1,814 | 1,814 | 9,811,000 |
2023/04/20 | 1,858 | 1,890 | 1,854 | 1,859 | 5,113,100 |
2023/04/19 | 1,884 | 1,906 | 1,858 | 1,874 | 6,562,300 |
2023/04/18 | 1,852 | 1,875 | 1,851 | 1,875 | 7,615,600 |
2023/04/17 | 1,870 | 1,877 | 1,848 | 1,869 | 6,137,300 |
2023/04/14 | 1,854 | 1,861 | 1,833 | 1,852 | 8,199,100 |
2023/04/13 | 1,797 | 1,827 | 1,796 | 1,825 | 6,827,000 |
2023/04/12 | 1,811 | 1,818 | 1,797 | 1,818 | 5,128,100 |
2023/04/11 | 1,826 | 1,844 | 1,820 | 1,831 | 6,537,500 |
2023/04/10 | 1,787 | 1,794 | 1,776 | 1,792 | 3,837,800 |
2023/04/07 | 1,779 | 1,787 | 1,764 | 1,776 | 6,277,000 |
2023/04/06 | 1,785 | 1,789 | 1,753 | 1,767 | 10,546,700 |
2023/04/05 | 1,825 | 1,840 | 1,813 | 1,822 | 7,620,700 |
2023/04/04 | 1,880 | 1,897 | 1,850 | 1,854 | 9,869,300 |
2023/04/03 | 1,920 | 1,936 | 1,894 | 1,899 | 8,987,800 |
2023/03/31 | 1,857 | 1,921 | 1,853 | 1,914 | 38,381,300 |
2023/03/30 | 1,820 | 1,849 | 1,807 | 1,830 | 9,457,500 |
2023/03/29 | 1,746 | 1,805 | 1,746 | 1,805 | 9,818,100 |
2023/03/28 | 1,769 | 1,778 | 1,747 | 1,771 | 6,322,500 |
2023/03/27 | 1,777 | 1,779 | 1,760 | 1,774 | 7,342,600 |
2023/03/24 | 1,821 | 1,825 | 1,773 | 1,794 | 10,821,400 |
2023/03/23 | 1,775 | 1,808 | 1,737 | 1,807 | 9,964,700 |
2023/03/22 | 1,817 | 1,834 | 1,809 | 1,820 | 8,741,400 |
2023/03/20 | 1,862 | 1,862 | 1,793 | 1,799 | 8,150,200 |
2023/03/17 | 1,863 | 1,869 | 1,821 | 1,852 | 10,375,900 |
2023/03/16 | 1,774 | 1,822 | 1,771 | 1,806 | 8,772,200 |
2023/03/15 | 1,850 | 1,852 | 1,799 | 1,810 | 10,179,900 |
2023/03/14 | 1,800 | 1,803 | 1,759 | 1,779 | 9,964,000 |
2023/03/13 | 1,810 | 1,833 | 1,798 | 1,833 | 6,935,700 |
2023/03/10 | 1,850 | 1,867 | 1,825 | 1,837 | 12,158,100 |
2023/03/09 | 1,840 | 1,882 | 1,834 | 1,877 | 11,052,600 |
2023/03/08 | 1,813 | 1,840 | 1,803 | 1,829 | 8,373,000 |
2023/03/07 | 1,784 | 1,825 | 1,783 | 1,801 | 11,655,000 |
2023/03/06 | 1,800 | 1,821 | 1,772 | 1,813 | 14,829,000 |
2023/03/03 | 1,755 | 1,766 | 1,741 | 1,752 | 8,825,000 |
2023/03/02 | 1,770 | 1,772 | 1,722 | 1,732 | 8,861,100 |
2023/03/01 | 1,734 | 1,757 | 1,728 | 1,754 | 8,570,600 |
2023/02/28 | 1,761 | 1,795 | 1,754 | 1,764 | 13,914,400 |
2023/02/27 | 1,673 | 1,746 | 1,673 | 1,721 | 8,445,100 |
2023/02/24 | 1,668 | 1,726 | 1,663 | 1,696 | 10,663,200 |
2023/02/22 | 1,662 | 1,684 | 1,656 | 1,668 | 9,029,600 |
2023/02/21 | 1,720 | 1,724 | 1,686 | 1,702 | 5,513,400 |
2023/02/20 | 1,692 | 1,736 | 1,691 | 1,711 | 7,130,200 |
2023/02/17 | 1,722 | 1,745 | 1,701 | 1,706 | 13,349,300 |
2023/02/16 | 1,752 | 1,786 | 1,729 | 1,762 | 13,172,200 |
2023/02/15 | 1,755 | 1,800 | 1,688 | 1,718 | 20,230,600 |
2023/02/14 | 1,626 | 1,683 | 1,611 | 1,671 | 16,265,300 |
2023/02/13 | 1,565 | 1,644 | 1,565 | 1,593 | 17,885,900 |
2023/02/10 | 1,522 | 1,650 | 1,520 | 1,608 | 47,734,700 |
2023/02/09 | 1,405 | 1,408 | 1,392 | 1,402 | 8,682,300 |
2023/02/08 | 1,414 | 1,430 | 1,404 | 1,412 | 7,585,200 |
2023/02/07 | 1,412 | 1,432 | 1,401 | 1,417 | 8,644,900 |
2023/02/06 | 1,410 | 1,412 | 1,389 | 1,398 | 7,933,000 |
2023/02/03 | 1,396 | 1,418 | 1,384 | 1,402 | 9,714,800 |
2023/02/02 | 1,390 | 1,400 | 1,383 | 1,393 | 11,546,000 |
2023/02/01 | 1,340 | 1,364 | 1,338 | 1,357 | 6,874,700 |
2023/01/31 | 1,314 | 1,340 | 1,313 | 1,330 | 6,718,000 |
2023/01/30 | 1,330 | 1,347 | 1,328 | 1,344 | 4,996,100 |
2023/01/27 | 1,339 | 1,361 | 1,326 | 1,340 | 8,117,500 |
2023/01/26 | 1,358 | 1,358 | 1,319 | 1,325 | 6,181,000 |
2023/01/25 | 1,349 | 1,359 | 1,338 | 1,353 | 6,680,900 |
2023/01/24 | 1,339 | 1,350 | 1,337 | 1,339 | 7,529,300 |
2023/01/23 | 1,314 | 1,315 | 1,302 | 1,309 | 4,988,100 |
2023/01/20 | 1,282 | 1,298 | 1,272 | 1,292 | 4,552,900 |
2023/01/19 | 1,290 | 1,295 | 1,282 | 1,291 | 5,421,100 |
2023/01/18 | 1,283 | 1,313 | 1,274 | 1,292 | 6,832,300 |
2023/01/17 | 1,258 | 1,284 | 1,258 | 1,276 | 5,189,400 |
2023/01/16 | 1,260 | 1,270 | 1,252 | 1,255 | 5,961,000 |
2023/01/13 | 1,273 | 1,293 | 1,272 | 1,277 | 6,458,400 |
2023/01/12 | 1,278 | 1,305 | 1,276 | 1,281 | 12,635,100 |
2023/01/11 | 1,236 | 1,262 | 1,236 | 1,257 | 8,102,700 |
2023/01/10 | 1,226 | 1,228 | 1,215 | 1,221 | 6,742,500 |
2023/01/06 | 1,178 | 1,209 | 1,173 | 1,205 | 6,791,200 |
2023/01/05 | 1,170 | 1,190 | 1,169 | 1,185 | 5,722,500 |
2023/01/04 | 1,173 | 1,182 | 1,166 | 1,171 | 6,002,800 |