リニューアブル・ジャパン(9522)の株価時系列情報
リニューアブル・ジャパン(9522)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 |
|---|---|---|---|---|---|
| 2025/03/18 | 1,245 | 1,246 | 1,245 | 1,245 | 57,300 |
| 2025/03/17 | 1,246 | 1,246 | 1,245 | 1,245 | 13,300 |
| 2025/03/14 | 1,245 | 1,248 | 1,245 | 1,248 | 4,500 |
| 2025/03/13 | 1,245 | 1,249 | 1,245 | 1,246 | 6,500 |
| 2025/03/12 | 1,245 | 1,246 | 1,245 | 1,245 | 5,700 |
| 2025/03/11 | 1,245 | 1,246 | 1,245 | 1,246 | 5,100 |
| 2025/03/10 | 1,245 | 1,247 | 1,245 | 1,246 | 5,000 |
| 2025/03/07 | 1,245 | 1,247 | 1,245 | 1,247 | 8,900 |
| 2025/03/06 | 1,245 | 1,246 | 1,245 | 1,245 | 3,000 |
| 2025/03/05 | 1,245 | 1,246 | 1,245 | 1,245 | 2,000 |
| 2025/03/04 | 1,245 | 1,246 | 1,245 | 1,245 | 14,600 |
| 2025/03/03 | 1,246 | 1,248 | 1,245 | 1,248 | 16,200 |
| 2025/02/28 | 1,245 | 1,249 | 1,245 | 1,245 | 33,700 |
| 2025/02/27 | 1,245 | 1,246 | 1,245 | 1,245 | 6,900 |
| 2025/02/26 | 1,245 | 1,246 | 1,245 | 1,246 | 1,000 |
| 2025/02/25 | 1,246 | 1,246 | 1,245 | 1,245 | 2,300 |
| 2025/02/21 | 1,246 | 1,246 | 1,245 | 1,245 | 2,100 |
| 2025/02/20 | 1,246 | 1,246 | 1,245 | 1,245 | 5,000 |
| 2025/02/19 | 1,245 | 1,247 | 1,245 | 1,245 | 16,400 |
| 2025/02/18 | 1,245 | 1,246 | 1,245 | 1,245 | 5,000 |
| 2025/02/17 | 1,245 | 1,245 | 1,245 | 1,245 | 9,600 |
| 2025/02/14 | 1,245 | 1,247 | 1,244 | 1,244 | 17,000 |
| 2025/02/13 | 1,245 | 1,247 | 1,245 | 1,247 | 4,900 |
| 2025/02/12 | 1,246 | 1,248 | 1,245 | 1,245 | 19,500 |
| 2025/02/10 | 1,245 | 1,247 | 1,245 | 1,245 | 8,200 |
| 2025/02/07 | 1,246 | 1,249 | 1,245 | 1,245 | 8,500 |
| 2025/02/06 | 1,247 | 1,247 | 1,245 | 1,245 | 3,100 |
| 2025/02/05 | 1,244 | 1,248 | 1,244 | 1,247 | 40,300 |
| 2025/02/04 | 1,244 | 1,245 | 1,244 | 1,244 | 15,500 |
| 2025/02/03 | 1,244 | 1,245 | 1,243 | 1,244 | 35,800 |
| 2025/01/31 | 1,243 | 1,244 | 1,243 | 1,243 | 12,400 |
| 2025/01/30 | 1,244 | 1,244 | 1,243 | 1,243 | 45,200 |
| 2025/01/29 | 1,244 | 1,245 | 1,244 | 1,244 | 13,000 |
| 2025/01/28 | 1,246 | 1,246 | 1,244 | 1,245 | 18,100 |
| 2025/01/27 | 1,246 | 1,246 | 1,245 | 1,245 | 15,200 |
| 2025/01/24 | 1,248 | 1,248 | 1,245 | 1,245 | 12,000 |
| 2025/01/23 | 1,246 | 1,248 | 1,245 | 1,248 | 7,100 |
| 2025/01/22 | 1,247 | 1,248 | 1,245 | 1,245 | 13,900 |
| 2025/01/21 | 1,248 | 1,250 | 1,244 | 1,250 | 37,500 |
| 2025/01/20 | 1,246 | 1,247 | 1,244 | 1,247 | 8,400 |
| 2025/01/17 | 1,244 | 1,248 | 1,243 | 1,246 | 24,300 |
| 2025/01/16 | 1,244 | 1,244 | 1,243 | 1,244 | 48,000 |
| 2025/01/15 | 1,244 | 1,245 | 1,243 | 1,243 | 14,800 |
| 2025/01/14 | 1,245 | 1,245 | 1,243 | 1,243 | 42,900 |
| 2025/01/10 | 1,243 | 1,244 | 1,242 | 1,243 | 36,900 |
| 2025/01/09 | 1,242 | 1,244 | 1,242 | 1,242 | 16,400 |
| 2025/01/08 | 1,243 | 1,245 | 1,241 | 1,241 | 101,700 |
| 2025/01/07 | 1,244 | 1,249 | 1,243 | 1,243 | 25,600 |
| 2025/01/06 | 1,249 | 1,249 | 1,248 | 1,249 | 294,800 |
| 2024/12/30 | 1,248 | 1,249 | 1,248 | 1,248 | 138,500 |
| 2024/12/27 | 1,248 | 1,249 | 1,247 | 1,247 | 151,000 |
| 2024/12/26 | 1,248 | 1,249 | 1,247 | 1,247 | 69,300 |
| 2024/12/25 | 1,248 | 1,249 | 1,247 | 1,249 | 69,300 |
| 2024/12/24 | 1,247 | 1,249 | 1,247 | 1,248 | 63,900 |
| 2024/12/23 | 1,247 | 1,248 | 1,247 | 1,247 | 101,200 |
| 2024/12/20 | 1,247 | 1,248 | 1,247 | 1,247 | 118,100 |
| 2024/12/19 | 1,246 | 1,248 | 1,246 | 1,247 | 435,200 |
| 2024/12/18 | 1,247 | 1,247 | 1,246 | 1,246 | 122,000 |
| 2024/12/17 | 1,246 | 1,247 | 1,246 | 1,247 | 125,200 |
| 2024/12/16 | 1,246 | 1,247 | 1,246 | 1,246 | 72,100 |
| 2024/12/13 | 1,246 | 1,247 | 1,246 | 1,246 | 120,800 |
| 2024/12/12 | 1,246 | 1,247 | 1,246 | 1,246 | 65,500 |
| 2024/12/11 | 1,246 | 1,247 | 1,246 | 1,246 | 85,200 |
| 2024/12/10 | 1,246 | 1,247 | 1,246 | 1,246 | 84,300 |
| 2024/12/09 | 1,246 | 1,247 | 1,246 | 1,246 | 181,900 |
| 2024/12/06 | 1,246 | 1,247 | 1,246 | 1,246 | 126,700 |
| 2024/12/05 | 1,246 | 1,247 | 1,246 | 1,246 | 120,800 |
| 2024/12/04 | 1,246 | 1,247 | 1,246 | 1,246 | 209,000 |
| 2024/12/03 | 1,246 | 1,247 | 1,246 | 1,246 | 208,700 |
| 2024/12/02 | 1,246 | 1,247 | 1,246 | 1,246 | 108,700 |
| 2024/11/29 | 1,246 | 1,247 | 1,246 | 1,246 | 99,700 |
| 2024/11/28 | 1,246 | 1,247 | 1,246 | 1,246 | 134,300 |
| 2024/11/27 | 1,246 | 1,247 | 1,245 | 1,246 | 232,200 |
| 2024/11/26 | 1,246 | 1,247 | 1,245 | 1,245 | 192,300 |
| 2024/11/25 | 1,246 | 1,247 | 1,245 | 1,246 | 767,900 |
| 2024/11/22 | 1,246 | 1,247 | 1,245 | 1,245 | 446,800 |
| 2024/11/21 | 1,246 | 1,247 | 1,245 | 1,246 | 1,323,500 |
| 2024/11/20 | 1,246 | 1,247 | 1,246 | 1,246 | 943,700 |
| 2024/11/19 | 1,247 | 1,248 | 1,246 | 1,246 | 2,843,000 |
| 2024/11/18 | 738 | 738 | 738 | 738 | 8,600 |
| 2024/11/15 | 638 | 638 | 638 | 638 | 15,700 |
| 2024/11/14 | 530 | 538 | 514 | 538 | 119,000 |
| 2024/11/13 | 547 | 547 | 532 | 532 | 43,200 |
| 2024/11/12 | 553 | 553 | 539 | 542 | 46,100 |
| 2024/11/11 | 565 | 565 | 545 | 545 | 47,400 |
| 2024/11/08 | 554 | 565 | 553 | 557 | 44,900 |
| 2024/11/07 | 547 | 565 | 547 | 552 | 62,800 |
| 2024/11/06 | 547 | 559 | 545 | 545 | 59,500 |
| 2024/11/05 | 559 | 559 | 535 | 539 | 28,700 |
| 2024/11/01 | 553 | 563 | 547 | 549 | 42,700 |
| 2024/10/31 | 543 | 564 | 543 | 563 | 51,900 |
| 2024/10/30 | 557 | 557 | 543 | 546 | 86,500 |
| 2024/10/29 | 544 | 557 | 544 | 557 | 35,600 |
| 2024/10/28 | 525 | 550 | 525 | 540 | 54,200 |
| 2024/10/25 | 544 | 546 | 520 | 525 | 73,600 |
| 2024/10/24 | 540 | 544 | 532 | 536 | 43,900 |
| 2024/10/23 | 575 | 575 | 540 | 540 | 110,100 |
| 2024/10/22 | 583 | 583 | 558 | 565 | 130,500 |
| 2024/10/21 | 560 | 586 | 560 | 583 | 94,800 |
| 2024/10/18 | 566 | 572 | 540 | 554 | 87,000 |
| 2024/10/17 | 574 | 577 | 564 | 567 | 31,200 |
| 2024/10/16 | 578 | 587 | 555 | 567 | 80,800 |
| 2024/10/15 | 590 | 591 | 579 | 582 | 46,100 |
| 2024/10/11 | 587 | 600 | 587 | 589 | 57,300 |
| 2024/10/10 | 603 | 604 | 589 | 590 | 74,500 |
| 2024/10/09 | 607 | 609 | 599 | 602 | 56,400 |
| 2024/10/08 | 617 | 621 | 604 | 604 | 63,100 |
| 2024/10/07 | 625 | 631 | 619 | 621 | 41,600 |
| 2024/10/04 | 620 | 626 | 618 | 622 | 38,100 |
| 2024/10/03 | 638 | 638 | 616 | 616 | 70,500 |
| 2024/10/02 | 630 | 631 | 607 | 628 | 123,100 |
| 2024/10/01 | 649 | 651 | 633 | 636 | 67,100 |
| 2024/09/30 | 650 | 680 | 644 | 646 | 156,300 |
| 2024/09/27 | 640 | 675 | 639 | 660 | 218,200 |
| 2024/09/26 | 631 | 631 | 615 | 630 | 53,900 |
| 2024/09/25 | 627 | 627 | 619 | 622 | 25,600 |
| 2024/09/24 | 632 | 650 | 624 | 627 | 135,000 |
| 2024/09/20 | 629 | 640 | 620 | 630 | 106,600 |
| 2024/09/19 | 623 | 639 | 622 | 624 | 105,000 |
| 2024/09/18 | 632 | 632 | 610 | 615 | 79,700 |
| 2024/09/17 | 614 | 630 | 613 | 630 | 153,700 |
| 2024/09/13 | 596 | 600 | 582 | 590 | 40,900 |
| 2024/09/12 | 587 | 599 | 584 | 594 | 96,800 |
| 2024/09/11 | 592 | 592 | 561 | 570 | 175,200 |
| 2024/09/10 | 608 | 613 | 590 | 594 | 128,700 |
| 2024/09/09 | 590 | 606 | 588 | 602 | 142,100 |
| 2024/09/06 | 652 | 652 | 613 | 616 | 170,400 |
| 2024/09/05 | 627 | 673 | 625 | 652 | 228,000 |
| 2024/09/04 | 675 | 683 | 629 | 629 | 331,700 |
| 2024/09/03 | 655 | 694 | 653 | 694 | 282,200 |
| 2024/09/02 | 685 | 717 | 652 | 653 | 1,263,700 |
| 2024/08/30 | 630 | 639 | 622 | 627 | 83,100 |
| 2024/08/29 | 631 | 638 | 625 | 630 | 37,300 |
| 2024/08/28 | 634 | 641 | 625 | 636 | 54,100 |
| 2024/08/27 | 634 | 651 | 633 | 634 | 78,800 |
| 2024/08/26 | 624 | 636 | 609 | 634 | 117,400 |
| 2024/08/23 | 613 | 626 | 600 | 621 | 132,100 |
| 2024/08/22 | 647 | 647 | 618 | 620 | 110,700 |
| 2024/08/21 | 657 | 675 | 630 | 649 | 132,200 |
| 2024/08/20 | 640 | 673 | 635 | 667 | 131,900 |
| 2024/08/19 | 633 | 637 | 617 | 621 | 98,700 |
| 2024/08/16 | 619 | 637 | 603 | 632 | 238,800 |
| 2024/08/15 | 600 | 638 | 590 | 599 | 481,000 |
| 2024/08/14 | 612 | 650 | 601 | 646 | 204,700 |
| 2024/08/13 | 605 | 621 | 600 | 613 | 123,100 |
| 2024/08/09 | 614 | 641 | 592 | 607 | 199,700 |
| 2024/08/08 | 590 | 614 | 590 | 598 | 168,500 |
| 2024/08/07 | 526 | 618 | 526 | 591 | 301,300 |
| 2024/08/06 | 531 | 560 | 520 | 531 | 367,900 |
| 2024/08/05 | 521 | 565 | 521 | 521 | 429,200 |
| 2024/08/02 | 647 | 658 | 610 | 621 | 508,300 |
| 2024/08/01 | 752 | 752 | 711 | 712 | 189,500 |
| 2024/07/31 | 744 | 766 | 739 | 762 | 80,000 |
| 2024/07/30 | 758 | 761 | 737 | 755 | 82,300 |
| 2024/07/29 | 750 | 765 | 743 | 753 | 85,600 |
| 2024/07/26 | 746 | 762 | 740 | 745 | 85,500 |
| 2024/07/25 | 773 | 773 | 742 | 742 | 170,000 |
| 2024/07/24 | 803 | 805 | 781 | 782 | 57,400 |
| 2024/07/23 | 790 | 807 | 784 | 807 | 71,300 |
| 2024/07/22 | 805 | 807 | 770 | 775 | 153,900 |
| 2024/07/19 | 811 | 816 | 807 | 809 | 58,400 |
| 2024/07/18 | 824 | 835 | 815 | 815 | 52,000 |
| 2024/07/17 | 813 | 826 | 801 | 824 | 80,600 |
| 2024/07/16 | 829 | 829 | 806 | 806 | 103,000 |
| 2024/07/12 | 805 | 835 | 805 | 832 | 73,700 |
| 2024/07/11 | 820 | 820 | 805 | 816 | 77,000 |
| 2024/07/10 | 832 | 849 | 819 | 821 | 105,500 |
| 2024/07/09 | 841 | 865 | 840 | 841 | 167,700 |
| 2024/07/08 | 806 | 840 | 800 | 840 | 134,600 |
| 2024/07/05 | 800 | 807 | 790 | 796 | 127,800 |
| 2024/07/04 | 815 | 815 | 790 | 791 | 163,400 |
| 2024/07/03 | 816 | 821 | 797 | 804 | 201,100 |
| 2024/07/02 | 810 | 827 | 785 | 817 | 336,700 |
| 2024/07/01 | 866 | 867 | 805 | 822 | 315,000 |
| 2024/06/28 | 899 | 900 | 865 | 866 | 221,700 |
| 2024/06/27 | 895 | 912 | 891 | 896 | 103,900 |
| 2024/06/26 | 907 | 908 | 890 | 899 | 180,600 |
| 2024/06/25 | 907 | 916 | 900 | 908 | 119,000 |
| 2024/06/24 | 913 | 931 | 907 | 907 | 90,700 |
| 2024/06/21 | 940 | 953 | 920 | 920 | 139,500 |
| 2024/06/20 | 964 | 978 | 951 | 951 | 118,200 |
| 2024/06/19 | 1,026 | 1,026 | 966 | 972 | 188,100 |
| 2024/06/18 | 1,051 | 1,056 | 1,026 | 1,026 | 96,100 |
| 2024/06/17 | 1,000 | 1,045 | 1,000 | 1,045 | 112,100 |
| 2024/06/14 | 1,033 | 1,052 | 1,030 | 1,030 | 93,300 |
| 2024/06/13 | 1,058 | 1,082 | 1,032 | 1,059 | 141,400 |
| 2024/06/12 | 1,035 | 1,065 | 1,030 | 1,059 | 111,500 |
| 2024/06/11 | 1,010 | 1,078 | 1,002 | 1,043 | 327,100 |
| 2024/06/10 | 993 | 1,019 | 993 | 1,010 | 112,400 |
| 2024/06/07 | 960 | 1,001 | 960 | 998 | 137,400 |
| 2024/06/06 | 978 | 982 | 950 | 950 | 56,400 |
| 2024/06/05 | 969 | 983 | 961 | 961 | 46,200 |
| 2024/06/04 | 970 | 990 | 970 | 973 | 52,900 |
| 2024/06/03 | 1,000 | 1,003 | 944 | 960 | 138,100 |
| 2024/05/31 | 1,000 | 1,013 | 985 | 996 | 86,700 |
| 2024/05/30 | 976 | 999 | 965 | 996 | 107,700 |
| 2024/05/29 | 998 | 1,009 | 973 | 978 | 164,500 |
| 2024/05/28 | 948 | 991 | 945 | 991 | 145,400 |
| 2024/05/27 | 943 | 955 | 921 | 945 | 109,300 |
| 2024/05/24 | 925 | 934 | 913 | 928 | 53,700 |