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

レノバ(9519)の株価時系列情報

レノバ(9519)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 3,825 4,060 3,765 3,960 3,824,400
2020/12/29 3,720 3,805 3,625 3,775 2,251,500
2020/12/28 3,840 3,900 3,720 3,790 2,627,900
2020/12/25 3,625 3,740 3,525 3,740 2,797,400
2020/12/24 3,350 3,630 3,310 3,590 3,334,700
2020/12/23 3,195 3,375 3,160 3,325 2,041,300
2020/12/22 3,115 3,285 3,060 3,115 1,887,600
2020/12/21 3,220 3,275 3,120 3,155 1,890,500
2020/12/18 3,355 3,390 3,250 3,300 2,205,700
2020/12/17 3,270 3,395 3,115 3,360 3,373,400
2020/12/16 3,265 3,390 3,145 3,365 3,113,900
2020/12/15 3,155 3,220 3,030 3,125 2,566,500
2020/12/14 2,839 3,120 2,815 3,120 2,970,600
2020/12/11 2,690 2,872 2,670 2,857 2,458,000
2020/12/10 2,573 2,717 2,550 2,691 2,101,800
2020/12/09 2,812 2,827 2,653 2,673 2,509,300
2020/12/08 2,732 2,826 2,688 2,810 1,661,500
2020/12/07 2,766 2,794 2,681 2,775 1,855,200
2020/12/04 2,848 2,903 2,553 2,744 3,456,200
2020/12/03 2,765 2,868 2,735 2,850 3,229,300
2020/12/02 2,691 2,832 2,637 2,766 3,680,600
2020/12/01 2,595 2,658 2,504 2,650 2,065,200
2020/11/30 2,675 2,686 2,575 2,590 2,534,500
2020/11/27 2,564 2,641 2,545 2,641 2,286,400
2020/11/26 2,451 2,632 2,447 2,614 3,503,500
2020/11/25 2,410 2,509 2,398 2,438 1,963,400
2020/11/24 2,489 2,535 2,405 2,488 2,972,900
2020/11/20 2,347 2,390 2,282 2,378 2,437,300
2020/11/19 2,351 2,399 2,205 2,282 4,334,800
2020/11/18 2,442 2,563 2,346 2,464 6,091,700
2020/11/17 2,347 2,596 2,343 2,576 8,076,600
2020/11/16 2,281 2,358 2,183 2,336 4,577,600
2020/11/13 2,113 2,304 2,080 2,296 4,048,600
2020/11/12 1,942 2,198 1,908 2,129 6,918,300
2020/11/11 1,778 1,945 1,774 1,941 2,828,000
2020/11/10 1,859 1,859 1,675 1,755 2,938,400
2020/11/09 1,699 1,956 1,671 1,863 4,432,100
2020/11/06 1,769 1,856 1,735 1,751 2,688,900
2020/11/05 1,710 1,783 1,691 1,750 3,050,100
2020/11/04 1,721 1,745 1,580 1,590 2,294,700
2020/11/02 1,678 1,709 1,630 1,698 1,042,500
2020/10/30 1,715 1,734 1,650 1,663 1,284,300
2020/10/29 1,780 1,788 1,644 1,696 2,000,200
2020/10/28 1,789 1,836 1,742 1,827 2,447,300
2020/10/27 1,618 1,739 1,587 1,727 1,668,100
2020/10/26 1,696 1,706 1,619 1,638 1,312,800
2020/10/23 1,635 1,676 1,562 1,665 1,293,200
2020/10/22 1,690 1,730 1,629 1,662 2,235,800
2020/10/21 1,660 1,683 1,617 1,640 1,507,400
2020/10/20 1,579 1,649 1,530 1,622 2,465,000
2020/10/19 1,492 1,552 1,450 1,552 1,143,600
2020/10/16 1,509 1,510 1,440 1,464 1,381,700
2020/10/15 1,483 1,542 1,471 1,540 1,633,100
2020/10/14 1,479 1,560 1,405 1,486 3,510,200
2020/10/13 1,343 1,435 1,314 1,419 1,810,400
2020/10/12 1,304 1,376 1,297 1,345 1,269,100
2020/10/09 1,269 1,337 1,263 1,309 1,391,300
2020/10/08 1,237 1,260 1,234 1,250 714,700
2020/10/07 1,157 1,243 1,156 1,238 1,685,700
2020/10/06 1,140 1,158 1,133 1,152 433,400
2020/10/05 1,127 1,144 1,120 1,133 345,500
2020/10/02 1,147 1,157 1,118 1,122 701,000
2020/09/30 1,109 1,153 1,108 1,121 762,200
2020/09/29 1,100 1,109 1,085 1,108 298,300
2020/09/28 1,101 1,105 1,087 1,105 406,800
2020/09/25 1,076 1,116 1,073 1,099 721,400
2020/09/24 1,078 1,091 1,057 1,066 676,300
2020/09/23 1,121 1,121 1,071 1,078 911,400
2020/09/18 1,093 1,136 1,056 1,132 2,304,100
2020/09/17 1,111 1,143 1,099 1,109 1,465,100
2020/09/16 1,180 1,193 1,093 1,110 3,329,000
2020/09/15 1,225 1,280 1,224 1,272 898,200
2020/09/14 1,186 1,209 1,183 1,209 611,900
2020/09/11 1,150 1,176 1,141 1,171 436,900
2020/09/10 1,149 1,164 1,140 1,147 342,500
2020/09/09 1,130 1,140 1,120 1,139 297,300
2020/09/08 1,153 1,166 1,123 1,142 377,500
2020/09/07 1,160 1,166 1,143 1,158 291,900
2020/09/04 1,160 1,192 1,148 1,155 587,700
2020/09/03 1,170 1,195 1,166 1,190 474,600
2020/09/02 1,146 1,165 1,138 1,165 420,600
2020/09/01 1,134 1,157 1,130 1,134 307,800
2020/08/31 1,136 1,139 1,113 1,139 418,000
2020/08/28 1,120 1,144 1,089 1,109 675,100
2020/08/27 1,148 1,148 1,118 1,122 267,700
2020/08/26 1,168 1,174 1,134 1,148 433,400
2020/08/25 1,196 1,206 1,165 1,170 560,500
2020/08/24 1,173 1,190 1,168 1,179 419,400
2020/08/21 1,162 1,183 1,156 1,173 462,800
2020/08/20 1,173 1,187 1,151 1,151 456,900
2020/08/19 1,165 1,182 1,150 1,171 513,300
2020/08/18 1,155 1,177 1,150 1,169 521,600
2020/08/17 1,122 1,158 1,096 1,150 488,700
2020/08/14 1,144 1,150 1,118 1,131 418,000
2020/08/13 1,121 1,170 1,112 1,147 886,400
2020/08/12 1,165 1,191 1,088 1,115 1,561,100
2020/08/11 1,050 1,090 1,041 1,088 574,100
2020/08/07 1,076 1,080 1,054 1,071 388,000
2020/08/06 1,095 1,109 1,082 1,090 314,800
2020/08/05 1,089 1,120 1,075 1,102 299,800
2020/08/04 1,115 1,115 1,072 1,081 330,300
2020/08/03 1,099 1,135 1,086 1,107 543,500
2020/07/31 1,088 1,110 1,061 1,064 502,800
2020/07/30 1,063 1,077 1,051 1,061 271,600
2020/07/29 1,086 1,101 1,049 1,053 442,100
2020/07/28 1,065 1,134 1,065 1,105 1,163,700
2020/07/27 1,010 1,081 1,010 1,061 1,015,700
2020/07/22 1,027 1,033 1,005 1,007 252,000
2020/07/21 1,029 1,042 1,001 1,030 489,300
2020/07/20 1,027 1,027 1,001 1,020 222,400
2020/07/17 1,028 1,045 1,006 1,022 345,600
2020/07/16 1,033 1,052 1,019 1,020 306,300
2020/07/15 1,023 1,032 1,010 1,029 228,200
2020/07/14 1,027 1,058 1,018 1,018 414,800
2020/07/13 1,030 1,036 1,003 1,033 247,500
2020/07/10 996 1,038 986 1,020 404,900
2020/07/09 980 1,023 970 1,013 495,000
2020/07/08 1,045 1,059 962 965 807,800
2020/07/07 1,010 1,048 1,000 1,046 601,400
2020/07/06 960 1,007 954 998 599,300
2020/07/03 924 987 915 963 864,400
2020/07/02 919 921 895 895 296,900
2020/07/01 940 946 905 914 311,600
2020/06/30 936 967 932 941 458,700
2020/06/29 909 924 903 918 223,100
2020/06/26 926 935 912 920 242,400
2020/06/25 949 949 918 924 418,900
2020/06/24 992 1,001 947 957 503,600
2020/06/23 1,026 1,034 975 992 473,400
2020/06/22 985 1,014 982 1,003 498,200
2020/06/19 970 986 959 983 415,400
2020/06/18 941 974 939 967 372,800
2020/06/17 928 951 921 946 318,900
2020/06/16 916 931 905 929 308,200
2020/06/15 920 937 891 891 323,000
2020/06/12 892 932 888 926 409,400
2020/06/11 985 985 930 935 453,300
2020/06/10 965 983 944 975 723,300
2020/06/09 938 973 920 959 1,016,700
2020/06/08 909 909 885 897 483,000
2020/06/05 914 914 885 904 399,300
2020/06/04 933 933 891 915 671,700
2020/06/03 944 946 924 932 345,900
2020/06/02 945 948 923 942 395,600
2020/06/01 935 950 928 944 291,500
2020/05/29 947 978 934 942 597,200
2020/05/28 940 949 916 946 570,900
2020/05/27 924 952 916 950 610,500
2020/05/26 921 927 910 916 324,800
2020/05/25 920 928 906 915 265,900
2020/05/22 916 916 898 911 246,200
2020/05/21 930 937 895 911 348,200
2020/05/20 893 929 891 923 670,400
2020/05/19 878 894 869 883 462,500
2020/05/18 860 867 849 854 281,800
2020/05/15 866 874 850 865 285,700
2020/05/14 890 890 858 866 447,200
2020/05/13 874 891 862 889 486,800
2020/05/12 873 904 862 882 1,067,700
2020/05/11 896 905 850 858 1,452,100
2020/05/08 888 949 888 903 2,672,600
2020/05/07 1,097 1,106 1,056 1,068 515,900
2020/05/01 1,083 1,104 1,082 1,097 285,500
2020/04/30 1,096 1,110 1,080 1,093 386,700
2020/04/28 1,050 1,075 1,035 1,075 291,300
2020/04/27 1,063 1,075 1,049 1,058 313,300
2020/04/24 1,049 1,058 1,025 1,040 341,100
2020/04/23 1,022 1,038 1,013 1,038 244,900
2020/04/22 999 1,006 974 1,003 287,700
2020/04/21 1,030 1,034 995 1,007 352,300
2020/04/20 1,031 1,049 1,024 1,045 326,000
2020/04/17 1,058 1,060 1,022 1,024 425,300
2020/04/16 1,025 1,050 1,021 1,044 328,400
2020/04/15 1,068 1,068 1,022 1,030 403,800
2020/04/14 1,010 1,065 1,009 1,049 582,000
2020/04/13 1,015 1,025 990 1,011 388,400
2020/04/10 998 1,014 969 1,007 532,500
2020/04/09 970 994 956 989 412,100
2020/04/08 952 978 928 954 560,500
2020/04/07 945 967 924 952 369,200
2020/04/06 885 924 881 923 420,700
2020/04/03 910 926 870 885 323,600
2020/04/02 882 925 855 886 471,700
2020/04/01 920 934 888 893 348,800
2020/03/31 932 971 910 920 532,300
2020/03/30 892 918 824 917 840,700
2020/03/27 890 937 888 918 709,700
2020/03/26 841 874 837 872 353,900
2020/03/25 886 890 853 886 553,000
2020/03/24 828 862 808 826 559,600
2020/03/23 818 829 752 801 917,900
2020/03/19 820 862 814 833 644,200
2020/03/18 825 856 803 813 722,300
2020/03/17 731 817 712 810 1,126,200
2020/03/16 790 825 763 768 586,500
2020/03/13 786 797 744 777 963,800
2020/03/12 889 889 840 861 703,900
2020/03/11 936 936 881 882 614,100
2020/03/10 850 957 850 951 1,091,800
2020/03/09 979 979 894 904 715,800
2020/03/06 1,011 1,027 996 1,007 510,100
2020/03/05 1,020 1,032 1,003 1,023 609,400
2020/03/04 1,001 1,014 989 995 854,100
2020/03/03 1,061 1,086 1,017 1,020 641,700
2020/03/02 951 1,039 950 1,031 818,200
2020/02/28 974 983 936 956 1,046,100
2020/02/27 1,035 1,062 997 1,008 889,800
2020/02/26 1,050 1,092 1,034 1,046 826,400
2020/02/25 1,053 1,088 1,044 1,072 675,800
2020/02/21 1,110 1,128 1,107 1,113 332,000
2020/02/20 1,140 1,157 1,104 1,132 549,400
2020/02/19 1,108 1,137 1,103 1,126 404,300
2020/02/18 1,143 1,148 1,072 1,086 756,200
2020/02/17 1,123 1,175 1,114 1,156 613,600
2020/02/14 1,149 1,181 1,136 1,143 579,800
2020/02/13 1,151 1,194 1,119 1,154 1,342,000
2020/02/12 1,100 1,150 1,098 1,140 1,092,300
2020/02/10 1,141 1,141 1,052 1,082 1,569,400
2020/02/07 1,186 1,207 1,130 1,153 1,218,000
2020/02/06 1,299 1,304 1,180 1,203 2,364,100
2020/02/05 1,342 1,368 1,300 1,355 616,200
2020/02/04 1,315 1,347 1,315 1,336 521,300
2020/02/03 1,281 1,324 1,267 1,321 477,500
2020/01/31 1,325 1,349 1,286 1,322 934,600
2020/01/30 1,310 1,368 1,306 1,337 1,353,400
2020/01/29 1,259 1,345 1,259 1,315 1,678,300
2020/01/28 1,190 1,265 1,173 1,255 998,600
2020/01/27 1,178 1,209 1,171 1,199 511,800
2020/01/24 1,188 1,194 1,171 1,172 290,700
2020/01/23 1,155 1,188 1,154 1,177 245,500
2020/01/22 1,165 1,174 1,151 1,167 240,000
2020/01/21 1,159 1,173 1,149 1,166 354,400
2020/01/20 1,129 1,160 1,123 1,158 320,900
2020/01/17 1,160 1,160 1,130 1,138 342,500
2020/01/16 1,138 1,162 1,126 1,160 310,900
2020/01/15 1,137 1,150 1,122 1,139 233,100
2020/01/14 1,158 1,159 1,124 1,136 320,900
2020/01/10 1,162 1,162 1,127 1,147 310,100
2020/01/09 1,176 1,187 1,154 1,161 325,300
2020/01/08 1,184 1,188 1,151 1,163 459,700
2020/01/07 1,185 1,212 1,185 1,193 313,600
2020/01/06 1,177 1,205 1,174 1,185 344,600

このページの先頭へ