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 |
|---|---|---|---|---|---|
| 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 |
| 2024/05/23 | 900 | 937 | 893 | 926 | 106,700 |
| 2024/05/22 | 900 | 921 | 895 | 897 | 51,100 |
| 2024/05/21 | 935 | 937 | 903 | 904 | 57,800 |
| 2024/05/20 | 891 | 926 | 885 | 905 | 110,500 |
| 2024/05/17 | 926 | 935 | 888 | 897 | 171,400 |
| 2024/05/16 | 985 | 1,004 | 911 | 926 | 215,500 |
| 2024/05/15 | 1,009 | 1,022 | 970 | 970 | 185,000 |
| 2024/05/14 | 902 | 1,060 | 902 | 1,015 | 871,800 |
| 2024/05/13 | 950 | 976 | 926 | 932 | 192,500 |
| 2024/05/10 | 970 | 970 | 934 | 942 | 129,800 |
| 2024/05/09 | 933 | 964 | 922 | 957 | 157,400 |
| 2024/05/08 | 903 | 965 | 903 | 931 | 244,900 |
| 2024/05/07 | 901 | 905 | 893 | 898 | 59,400 |
| 2024/05/02 | 919 | 925 | 895 | 896 | 102,300 |
| 2024/05/01 | 913 | 926 | 907 | 920 | 63,900 |
| 2024/04/30 | 895 | 928 | 891 | 913 | 139,000 |
| 2024/04/26 | 912 | 912 | 895 | 895 | 68,100 |
| 2024/04/25 | 906 | 921 | 892 | 901 | 85,400 |
| 2024/04/24 | 918 | 927 | 906 | 906 | 70,800 |
| 2024/04/23 | 920 | 929 | 891 | 903 | 133,700 |
| 2024/04/22 | 881 | 899 | 872 | 899 | 111,600 |
| 2024/04/19 | 907 | 916 | 850 | 878 | 318,600 |
| 2024/04/18 | 880 | 925 | 871 | 912 | 185,600 |
| 2024/04/17 | 910 | 919 | 891 | 891 | 221,900 |
| 2024/04/16 | 965 | 972 | 903 | 912 | 477,800 |
| 2024/04/15 | 1,009 | 1,009 | 972 | 972 | 201,400 |
| 2024/04/12 | 1,018 | 1,028 | 996 | 1,021 | 114,500 |
| 2024/04/11 | 993 | 1,028 | 988 | 1,018 | 112,200 |
| 2024/04/10 | 1,013 | 1,022 | 996 | 998 | 102,600 |
| 2024/04/09 | 1,034 | 1,043 | 1,015 | 1,015 | 122,200 |
| 2024/04/08 | 999 | 1,042 | 994 | 1,032 | 171,200 |
| 2024/04/05 | 980 | 996 | 966 | 992 | 213,500 |
| 2024/04/04 | 1,019 | 1,019 | 983 | 993 | 158,300 |
| 2024/04/03 | 1,008 | 1,019 | 998 | 1,001 | 158,400 |
| 2024/04/02 | 1,050 | 1,066 | 1,015 | 1,015 | 156,500 |
| 2024/04/01 | 1,041 | 1,057 | 1,020 | 1,036 | 149,300 |
| 2024/03/29 | 1,016 | 1,056 | 1,016 | 1,039 | 173,900 |
| 2024/03/28 | 1,035 | 1,063 | 1,012 | 1,013 | 137,100 |
| 2024/03/27 | 1,037 | 1,051 | 1,029 | 1,031 | 102,000 |
| 2024/03/26 | 1,046 | 1,056 | 1,028 | 1,036 | 134,000 |
| 2024/03/25 | 1,071 | 1,071 | 1,044 | 1,048 | 151,300 |
| 2024/03/22 | 1,058 | 1,106 | 1,036 | 1,078 | 393,800 |
| 2024/03/21 | 1,010 | 1,034 | 997 | 1,028 | 179,300 |
| 2024/03/19 | 1,006 | 1,017 | 979 | 1,003 | 307,700 |
| 2024/03/18 | 1,001 | 1,023 | 974 | 1,012 | 351,200 |
| 2024/03/15 | 1,020 | 1,037 | 1,001 | 1,003 | 253,900 |
| 2024/03/14 | 1,062 | 1,089 | 1,013 | 1,016 | 483,700 |
| 2024/03/13 | 1,123 | 1,133 | 1,078 | 1,080 | 219,000 |
| 2024/03/12 | 1,121 | 1,143 | 1,098 | 1,124 | 164,300 |
| 2024/03/11 | 1,142 | 1,168 | 1,111 | 1,121 | 309,400 |
| 2024/03/08 | 1,181 | 1,229 | 1,164 | 1,172 | 477,300 |
| 2024/03/07 | 1,154 | 1,184 | 1,130 | 1,181 | 525,900 |
| 2024/03/06 | 1,097 | 1,198 | 1,091 | 1,165 | 881,000 |
| 2024/03/05 | 1,025 | 1,085 | 1,025 | 1,072 | 352,900 |
| 2024/03/04 | 1,011 | 1,044 | 1,006 | 1,023 | 271,400 |
| 2024/03/01 | 1,029 | 1,041 | 1,008 | 1,011 | 254,000 |
| 2024/02/29 | 1,048 | 1,057 | 1,021 | 1,024 | 338,500 |
| 2024/02/28 | 1,051 | 1,062 | 1,035 | 1,046 | 235,300 |
| 2024/02/27 | 1,106 | 1,111 | 1,046 | 1,058 | 501,600 |
| 2024/02/26 | 1,092 | 1,124 | 1,056 | 1,111 | 453,700 |
| 2024/02/22 | 1,041 | 1,071 | 1,029 | 1,047 | 362,500 |
| 2024/02/21 | 1,073 | 1,078 | 1,026 | 1,034 | 373,200 |
| 2024/02/20 | 1,097 | 1,170 | 1,073 | 1,080 | 679,900 |
| 2024/02/19 | 1,075 | 1,085 | 1,038 | 1,082 | 386,800 |
| 2024/02/16 | 1,064 | 1,088 | 1,025 | 1,074 | 769,800 |
| 2024/02/15 | 1,150 | 1,165 | 1,050 | 1,059 | 795,800 |
| 2024/02/14 | 1,152 | 1,192 | 1,094 | 1,130 | 852,500 |
| 2024/02/13 | 1,185 | 1,236 | 1,156 | 1,223 | 512,300 |
| 2024/02/09 | 1,178 | 1,193 | 1,163 | 1,171 | 235,900 |
| 2024/02/08 | 1,175 | 1,200 | 1,156 | 1,188 | 392,700 |
| 2024/02/07 | 1,223 | 1,245 | 1,175 | 1,195 | 443,000 |
| 2024/02/06 | 1,202 | 1,244 | 1,194 | 1,225 | 533,000 |
| 2024/02/05 | 1,251 | 1,251 | 1,192 | 1,210 | 500,400 |
| 2024/02/02 | 1,220 | 1,267 | 1,195 | 1,236 | 990,700 |
| 2024/02/01 | 1,256 | 1,270 | 1,157 | 1,195 | 1,706,600 |
| 2024/01/31 | 1,388 | 1,405 | 1,273 | 1,286 | 1,504,600 |
| 2024/01/30 | 1,415 | 1,453 | 1,383 | 1,389 | 741,700 |
| 2024/01/29 | 1,410 | 1,472 | 1,378 | 1,384 | 1,332,000 |
| 2024/01/26 | 1,359 | 1,420 | 1,357 | 1,403 | 1,334,100 |
| 2024/01/25 | 1,288 | 1,359 | 1,268 | 1,350 | 1,102,800 |
| 2024/01/24 | 1,271 | 1,423 | 1,271 | 1,318 | 2,891,800 |
| 2024/01/23 | 1,283 | 1,320 | 1,250 | 1,271 | 533,000 |
| 2024/01/22 | 1,253 | 1,304 | 1,234 | 1,280 | 606,800 |
| 2024/01/19 | 1,224 | 1,260 | 1,205 | 1,255 | 805,400 |
| 2024/01/18 | 1,238 | 1,264 | 1,191 | 1,210 | 940,400 |
| 2024/01/17 | 1,309 | 1,317 | 1,250 | 1,250 | 760,500 |
| 2024/01/16 | 1,327 | 1,352 | 1,271 | 1,306 | 991,800 |
| 2024/01/15 | 1,360 | 1,373 | 1,290 | 1,297 | 1,146,500 |
| 2024/01/12 | 1,276 | 1,356 | 1,242 | 1,340 | 1,645,600 |
| 2024/01/11 | 1,315 | 1,319 | 1,242 | 1,269 | 1,125,600 |
| 2024/01/10 | 1,167 | 1,305 | 1,145 | 1,285 | 1,267,500 |
| 2024/01/09 | 1,148 | 1,190 | 1,135 | 1,189 | 612,600 |
| 2024/01/05 | 1,196 | 1,242 | 1,132 | 1,142 | 819,700 |
| 2024/01/04 | 1,162 | 1,257 | 1,148 | 1,215 | 962,500 |
| 2023/12/29 | 1,257 | 1,270 | 1,126 | 1,187 | 1,811,300 |
| 2023/12/28 | 1,200 | 1,274 | 1,187 | 1,273 | 1,591,900 |
| 2023/12/27 | 1,145 | 1,200 | 1,141 | 1,185 | 1,435,300 |
| 2023/12/26 | 1,090 | 1,146 | 1,089 | 1,121 | 1,102,700 |
| 2023/12/25 | 1,028 | 1,130 | 1,012 | 1,090 | 1,877,900 |
| 2023/12/22 | 985 | 1,040 | 984 | 1,006 | 940,100 |
| 2023/12/21 | 1,024 | 1,036 | 990 | 990 | 975,800 |
| 2023/12/20 | 1,033 | 1,068 | 989 | 1,023 | 2,200,500 |
| 2023/12/19 | 1,010 | 1,089 | 1,000 | 1,058 | 3,227,100 |
| 2023/12/18 | 910 | 979 | 898 | 939 | 1,672,000 |
| 2023/12/15 | 865 | 930 | 848 | 910 | 1,813,400 |
| 2023/12/14 | 786 | 828 | 783 | 828 | 871,100 |
| 2023/12/13 | 767 | 789 | 764 | 774 | 248,800 |
| 2023/12/12 | 762 | 783 | 741 | 767 | 313,700 |
| 2023/12/11 | 761 | 773 | 753 | 761 | 188,600 |
| 2023/12/08 | 733 | 765 | 731 | 759 | 277,900 |
| 2023/12/07 | 762 | 766 | 740 | 742 | 246,600 |
| 2023/12/06 | 770 | 788 | 761 | 761 | 338,000 |
| 2023/12/05 | 781 | 807 | 770 | 770 | 372,000 |
| 2023/12/04 | 768 | 807 | 767 | 783 | 845,300 |
| 2023/12/01 | 746 | 758 | 731 | 748 | 337,700 |
| 2023/11/30 | 775 | 777 | 739 | 746 | 506,600 |
| 2023/11/29 | 768 | 801 | 761 | 782 | 1,060,900 |
| 2023/11/28 | 731 | 768 | 730 | 764 | 645,400 |
| 2023/11/27 | 719 | 740 | 719 | 731 | 333,500 |
| 2023/11/24 | 715 | 742 | 706 | 723 | 603,800 |
| 2023/11/22 | 733 | 751 | 715 | 715 | 611,900 |
| 2023/11/21 | 758 | 763 | 721 | 735 | 1,106,800 |
| 2023/11/20 | 800 | 808 | 762 | 762 | 914,900 |
| 2023/11/17 | 793 | 805 | 756 | 797 | 1,071,000 |
| 2023/11/16 | 832 | 836 | 805 | 805 | 633,500 |
| 2023/11/15 | 820 | 863 | 807 | 842 | 1,147,700 |
| 2023/11/14 | 834 | 835 | 806 | 828 | 565,400 |
| 2023/11/13 | 834 | 844 | 811 | 823 | 478,000 |
| 2023/11/10 | 828 | 831 | 814 | 829 | 371,800 |
| 2023/11/09 | 863 | 872 | 833 | 839 | 417,100 |
| 2023/11/08 | 875 | 884 | 841 | 850 | 453,600 |
| 2023/11/07 | 900 | 900 | 851 | 865 | 636,900 |
| 2023/11/06 | 863 | 905 | 858 | 899 | 829,200 |
| 2023/11/02 | 835 | 862 | 825 | 850 | 488,400 |
| 2023/11/01 | 885 | 885 | 835 | 835 | 645,900 |
| 2023/10/31 | 865 | 876 | 830 | 870 | 749,700 |
| 2023/10/30 | 849 | 894 | 841 | 865 | 615,500 |
| 2023/10/27 | 851 | 866 | 832 | 849 | 561,000 |
| 2023/10/26 | 812 | 863 | 805 | 855 | 840,400 |
| 2023/10/25 | 872 | 882 | 826 | 827 | 816,900 |
| 2023/10/24 | 828 | 858 | 806 | 846 | 1,139,100 |
| 2023/10/23 | 886 | 896 | 824 | 828 | 1,444,600 |
| 2023/10/20 | 905 | 910 | 856 | 901 | 1,383,000 |
| 2023/10/19 | 939 | 952 | 896 | 914 | 1,350,500 |
| 2023/10/18 | 979 | 990 | 921 | 959 | 2,075,000 |
| 2023/10/17 | 1,016 | 1,034 | 975 | 978 | 1,176,000 |
| 2023/10/16 | 961 | 1,024 | 934 | 995 | 1,771,700 |
| 2023/10/13 | 1,003 | 1,064 | 990 | 1,000 | 3,316,200 |
| 2023/10/12 | 951 | 1,045 | 885 | 1,001 | 7,146,500 |
| 2023/10/11 | 951 | 951 | 930 | 951 | 794,300 |
| 2023/10/10 | 770 | 805 | 724 | 801 | 2,135,300 |
| 2023/10/06 | 848 | 853 | 813 | 815 | 855,500 |
| 2023/10/05 | 864 | 887 | 824 | 829 | 1,193,400 |
| 2023/10/04 | 878 | 904 | 840 | 865 | 1,358,300 |
| 2023/10/03 | 909 | 964 | 895 | 908 | 1,505,100 |