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
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

このページの先頭へ