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

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
2022/12/30 444 486 444 483 188,300
2022/12/29 431 450 426 443 84,100
2022/12/28 432 440 417 439 255,600
2022/12/27 440 453 429 444 133,400
2022/12/26 460 463 426 437 184,400
2022/12/23 473 475 444 454 160,800
2022/12/22 496 498 475 479 97,200
2022/12/21 501 506 495 495 117,700
2022/12/20 502 512 499 500 231,300
2022/12/19 515 520 502 504 88,400
2022/12/16 524 526 515 518 106,000
2022/12/15 528 533 525 532 53,400
2022/12/14 547 552 530 530 112,200
2022/12/13 569 569 545 551 71,600
2022/12/12 555 574 552 561 58,600
2022/12/09 537 561 530 556 80,500
2022/12/08 541 544 523 540 131,000
2022/12/07 554 557 541 547 92,400
2022/12/06 576 577 553 558 135,400
2022/12/05 592 597 575 583 108,900
2022/12/02 609 609 590 595 95,400
2022/12/01 597 609 597 606 122,500
2022/11/30 601 603 590 591 145,700
2022/11/29 615 615 602 606 117,000
2022/11/28 624 624 613 617 103,000
2022/11/25 631 642 623 632 98,300
2022/11/24 624 637 620 631 136,400
2022/11/22 628 628 614 616 74,300
2022/11/21 632 645 618 625 65,200
2022/11/18 650 651 630 632 121,100
2022/11/17 650 657 638 647 101,000
2022/11/16 637 670 630 642 128,800
2022/11/15 630 646 620 628 85,800
2022/11/14 623 644 619 620 70,300
2022/11/11 625 639 621 631 51,900
2022/11/10 619 625 612 618 33,600
2022/11/09 629 638 619 619 29,100
2022/11/08 620 630 620 623 33,100
2022/11/07 615 624 615 621 22,700
2022/11/04 612 626 606 618 52,900
2022/11/02 629 635 603 603 89,000
2022/11/01 621 637 621 634 63,900
2022/10/31 627 631 617 621 67,900
2022/10/28 612 634 612 627 44,700
2022/10/27 626 628 617 617 29,800
2022/10/26 637 648 618 626 61,600
2022/10/25 626 640 622 636 47,900
2022/10/24 631 634 621 621 30,600
2022/10/21 642 642 621 621 47,600
2022/10/20 629 650 628 642 74,400
2022/10/19 622 629 608 624 46,300
2022/10/18 616 634 616 620 34,300
2022/10/17 619 623 610 614 23,700
2022/10/14 623 627 611 619 42,200
2022/10/13 628 631 608 610 55,100
2022/10/12 645 645 625 629 24,500
2022/10/11 651 654 631 639 47,800
2022/10/07 637 664 633 646 147,000
2022/10/06 625 643 621 632 71,400
2022/10/05 622 641 614 622 91,300
2022/10/04 627 640 617 620 73,600
2022/10/03 592 637 587 637 189,500
2022/09/30 614 616 588 594 79,000
2022/09/29 600 627 600 620 77,600
2022/09/28 620 634 591 596 172,400
2022/09/27 627 627 616 624 58,300
2022/09/26 637 648 612 625 113,800
2022/09/22 630 640 628 631 107,400
2022/09/21 625 632 621 630 59,400
2022/09/20 630 646 626 635 84,600
2022/09/16 636 647 622 624 139,700
2022/09/15 652 652 631 639 171,200
2022/09/14 634 655 632 640 689,600
2022/09/13 700 720 697 709 92,600
2022/09/12 720 724 695 701 160,300
2022/09/09 688 758 687 750 238,900
2022/09/08 700 715 670 670 117,600
2022/09/07 704 736 683 702 80,800
2022/09/06 710 710 685 688 22,200
2022/09/05 675 710 671 710 25,000
2022/09/02 700 700 670 693 57,600
2022/09/01 716 729 681 695 88,200
2022/08/31 767 776 740 746 188,300
2022/08/30 768 833 768 827 147,600
2022/08/29 736 763 720 755 35,500
2022/08/26 770 796 767 770 54,000
2022/08/25 754 776 745 764 43,600
2022/08/24 740 760 730 745 25,700
2022/08/23 726 734 707 728 21,500
2022/08/22 746 764 723 728 40,100
2022/08/19 754 780 750 758 53,600
2022/08/18 762 765 747 747 35,900
2022/08/17 760 775 736 772 75,600
2022/08/16 708 749 703 749 66,900
2022/08/15 707 718 695 714 39,400
2022/08/12 700 719 696 717 58,000
2022/08/10 712 714 695 700 40,700
2022/08/09 729 729 708 724 24,600
2022/08/08 705 731 704 729 31,500
2022/08/05 704 712 703 707 19,800
2022/08/04 720 720 704 704 26,000
2022/08/03 720 724 711 720 30,900
2022/08/02 736 745 720 725 52,700
2022/08/01 765 765 728 745 47,600
2022/07/29 778 811 753 763 162,500
2022/07/28 701 788 701 769 276,900
2022/07/27 713 713 686 691 41,300
2022/07/26 725 725 706 707 30,000
2022/07/25 713 732 705 720 37,000
2022/07/22 738 738 707 713 58,100
2022/07/21 723 745 713 728 38,700
2022/07/20 715 739 708 728 60,700
2022/07/19 703 717 691 713 81,800
2022/07/15 748 748 713 718 60,500
2022/07/14 757 767 742 758 50,100
2022/07/13 784 784 752 757 62,800
2022/07/12 827 827 761 781 107,600
2022/07/11 833 848 809 825 68,100
2022/07/08 813 839 779 833 158,200
2022/07/07 860 861 801 813 160,900
2022/07/06 816 858 798 843 198,900
2022/07/05 944 950 839 839 464,600
2022/07/04 1,029 1,135 935 989 1,037,700
2022/07/01 1,321 1,322 963 985 1,542,600
2022/06/30 900 1,041 893 1,041 801,500
2022/06/29 762 891 753 891 446,000
2022/06/28 682 741 667 741 132,200
2022/06/27 666 679 635 672 93,500
2022/06/24 626 656 618 656 58,800
2022/06/23 597 632 597 626 31,400
2022/06/22 629 640 598 603 51,200
2022/06/21 600 630 599 619 57,800
2022/06/20 617 625 590 603 48,200
2022/06/17 605 633 600 627 69,100
2022/06/16 696 696 635 635 78,100
2022/06/15 719 719 669 669 83,000
2022/06/14 722 727 699 716 63,100
2022/06/13 772 772 720 722 72,400
2022/06/10 780 782 750 768 63,100
2022/06/09 755 778 725 778 80,800
2022/06/08 765 771 744 767 124,300
2022/06/07 790 796 749 757 86,500
2022/06/06 821 824 790 790 48,200
2022/06/03 840 876 825 833 40,100
2022/06/02 840 840 810 825 26,900
2022/06/01 874 880 830 841 42,900
2022/05/31 876 916 867 879 54,800
2022/05/30 825 862 821 861 41,300
2022/05/27 825 831 788 818 38,200
2022/05/26 851 865 818 825 56,000
2022/05/25 880 881 826 833 30,800
2022/05/24 915 915 855 856 54,900
2022/05/23 925 925 902 915 23,000
2022/05/20 861 897 861 883 17,600
2022/05/19 866 910 857 861 40,600
2022/05/18 915 932 880 881 69,400
2022/05/17 937 937 868 880 50,500
2022/05/16 920 958 888 907 65,900
2022/05/13 1,050 1,051 853 896 309,200
2022/05/12 1,128 1,128 1,053 1,057 77,100
2022/05/11 1,085 1,180 1,068 1,122 47,000
2022/05/10 1,108 1,113 1,028 1,062 71,200
2022/05/09 1,180 1,180 1,121 1,143 66,200
2022/05/06 1,307 1,317 1,189 1,197 79,600
2022/05/02 1,336 1,384 1,317 1,331 26,600
2022/04/28 1,347 1,349 1,281 1,336 27,700
2022/04/27 1,255 1,340 1,235 1,340 56,300
2022/04/26 1,377 1,377 1,261 1,279 35,200
2022/04/25 1,291 1,335 1,270 1,317 33,700
2022/04/22 1,324 1,341 1,280 1,302 49,500
2022/04/21 1,354 1,367 1,333 1,343 16,500
2022/04/20 1,350 1,375 1,318 1,365 40,000
2022/04/19 1,405 1,406 1,321 1,324 21,800
2022/04/18 1,370 1,427 1,352 1,380 86,200
2022/04/15 1,376 1,397 1,315 1,330 42,200
2022/04/14 1,453 1,453 1,393 1,434 17,600
2022/04/13 1,392 1,439 1,392 1,414 37,600
2022/04/12 1,434 1,456 1,351 1,369 80,700
2022/04/11 1,600 1,600 1,456 1,456 99,900
2022/04/08 1,565 1,644 1,549 1,599 70,600
2022/04/07 1,525 1,580 1,511 1,540 66,900
2022/04/06 1,525 1,565 1,461 1,527 74,800
2022/04/05 1,550 1,588 1,498 1,565 70,200
2022/04/04 1,545 1,568 1,490 1,533 63,200
2022/04/01 1,543 1,583 1,499 1,518 63,100
2022/03/31 1,491 1,616 1,438 1,603 102,000
2022/03/30 1,641 1,641 1,523 1,524 67,700
2022/03/29 1,593 1,664 1,592 1,612 43,000
2022/03/28 1,595 1,643 1,578 1,598 53,700
2022/03/25 1,640 1,650 1,557 1,589 61,700
2022/03/24 1,635 1,635 1,570 1,624 80,000
2022/03/23 1,718 1,745 1,615 1,669 81,500
2022/03/22 1,930 1,930 1,691 1,695 170,400
2022/03/18 1,820 1,925 1,800 1,885 193,700
2022/03/17 1,507 1,710 1,507 1,698 76,800
2022/03/16 1,592 1,624 1,462 1,522 49,100
2022/03/15 1,522 1,577 1,491 1,553 17,500
2022/03/14 1,609 1,658 1,456 1,492 77,900
2022/03/11 1,619 1,734 1,582 1,609 73,100
2022/03/10 1,707 1,818 1,663 1,685 93,200
2022/03/09 1,627 1,680 1,501 1,587 74,600
2022/03/08 1,651 1,740 1,507 1,507 70,100
2022/03/07 1,501 1,655 1,480 1,611 73,500
2022/03/04 1,535 1,595 1,480 1,535 22,100
2022/03/03 1,607 1,632 1,548 1,572 22,000
2022/03/02 1,595 1,660 1,542 1,574 44,400
2022/03/01 1,432 1,579 1,429 1,570 65,500
2022/02/28 1,498 1,498 1,372 1,410 53,000
2022/02/25 1,337 1,449 1,300 1,449 37,300
2022/02/24 1,396 1,398 1,277 1,277 24,500
2022/02/22 1,310 1,410 1,281 1,379 30,600
2022/02/21 1,304 1,347 1,280 1,304 12,900
2022/02/18 1,356 1,422 1,316 1,326 35,800
2022/02/17 1,238 1,380 1,238 1,326 70,100
2022/02/16 1,338 1,338 1,228 1,228 24,600
2022/02/15 1,265 1,329 1,252 1,302 23,100
2022/02/14 1,251 1,320 1,235 1,265 29,300
2022/02/10 1,302 1,332 1,282 1,291 41,500
2022/02/09 1,383 1,410 1,287 1,300 52,100
2022/02/08 1,340 1,430 1,340 1,353 22,300
2022/02/07 1,380 1,478 1,335 1,351 47,300
2022/02/04 1,309 1,439 1,289 1,379 62,100
2022/02/03 1,391 1,405 1,311 1,315 72,600
2022/02/02 1,404 1,491 1,382 1,451 62,000
2022/02/01 1,310 1,437 1,270 1,377 80,700
2022/01/31 1,313 1,400 1,215 1,310 131,500
2022/01/28 1,084 1,362 1,083 1,362 106,300
2022/01/27 1,193 1,202 1,053 1,062 77,100
2022/01/26 1,234 1,238 1,140 1,200 73,400
2022/01/25 1,228 1,288 1,205 1,249 89,900
2022/01/24 1,280 1,297 1,202 1,223 96,000
2022/01/21 1,440 1,460 1,295 1,326 91,000
2022/01/20 1,522 1,522 1,431 1,450 61,300
2022/01/19 1,515 1,539 1,450 1,450 56,200
2022/01/18 1,457 1,545 1,451 1,521 81,300
2022/01/17 1,600 1,610 1,438 1,443 132,900
2022/01/14 1,665 1,711 1,560 1,582 93,300
2022/01/13 1,647 1,727 1,613 1,634 94,700
2022/01/12 1,580 1,691 1,513 1,607 136,300
2022/01/11 1,557 1,588 1,477 1,477 115,200
2022/01/07 1,739 1,740 1,486 1,498 138,600
2022/01/06 1,605 1,748 1,552 1,691 116,200
2022/01/05 1,586 1,707 1,520 1,685 207,500
2022/01/04 1,795 1,900 1,360 1,554 531,500

このページの先頭へ