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
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
2023/10/02 870 937 868 910 1,808,400
2023/09/29 944 947 859 877 3,100,900
2023/09/28 1,000 1,015 914 949 2,674,100
2023/09/27 1,000 1,017 997 1,000 600,200
2023/09/26 1,045 1,050 1,011 1,011 804,700
2023/09/25 1,049 1,085 1,044 1,061 937,400
2023/09/22 998 1,079 989 1,076 1,292,100
2023/09/21 1,030 1,040 984 1,028 2,010,600
2023/09/20 1,077 1,107 1,046 1,060 1,101,800
2023/09/19 1,113 1,113 1,030 1,074 1,550,100
2023/09/15 1,169 1,196 1,107 1,110 2,521,800
2023/09/14 1,170 1,209 1,117 1,146 2,719,600
2023/09/13 1,188 1,217 1,147 1,151 2,094,500
2023/09/12 1,109 1,175 1,102 1,175 1,851,800
2023/09/11 1,158 1,185 1,100 1,101 2,344,300
2023/09/08 1,190 1,266 1,165 1,165 3,594,500
2023/09/07 1,220 1,254 1,170 1,203 5,287,300
2023/09/06 1,117 1,149 1,081 1,149 1,944,200
2023/09/05 1,075 1,127 1,070 1,117 1,908,700
2023/09/04 1,040 1,082 995 1,076 2,382,800
2023/09/01 1,055 1,057 1,003 1,011 1,994,200
2023/08/31 1,113 1,128 1,011 1,057 3,660,700
2023/08/30 1,171 1,186 1,104 1,114 1,999,200
2023/08/29 1,128 1,170 1,101 1,170 1,867,700
2023/08/28 1,168 1,169 1,100 1,123 1,944,200
2023/08/25 1,148 1,159 1,107 1,147 2,073,200
2023/08/24 1,198 1,201 1,141 1,148 1,841,000
2023/08/23 1,228 1,277 1,164 1,178 3,578,400
2023/08/22 1,260 1,270 1,203 1,230 3,504,000
2023/08/21 1,155 1,265 1,151 1,238 5,311,200
2023/08/18 1,198 1,200 1,116 1,134 3,275,900
2023/08/17 1,125 1,194 1,068 1,194 5,050,900
2023/08/16 1,148 1,223 1,122 1,127 5,010,500
2023/08/15 1,120 1,195 1,066 1,136 6,610,600
2023/08/14 1,050 1,052 992 1,006 1,631,100
2023/08/10 1,053 1,090 1,045 1,063 1,277,400
2023/08/09 1,092 1,118 1,062 1,075 2,026,600
2023/08/08 1,147 1,212 1,110 1,120 5,221,800
2023/08/07 1,090 1,135 1,038 1,120 3,255,100
2023/08/04 1,085 1,094 1,035 1,093 2,329,500
2023/08/03 1,024 1,093 1,021 1,091 2,111,900
2023/08/02 1,008 1,055 1,002 1,032 2,120,500
2023/08/01 1,102 1,134 1,014 1,031 4,081,100
2023/07/31 992 1,079 982 1,073 3,841,300
2023/07/28 959 982 910 981 4,563,800
2023/07/27 934 1,028 933 989 8,668,100
2023/07/26 1,057 1,069 869 905 7,817,200
2023/07/25 1,081 1,153 1,069 1,093 5,941,600
2023/07/24 1,054 1,077 1,022 1,041 4,577,000
2023/07/21 953 1,033 925 1,033 4,932,700
2023/07/20 966 995 932 958 3,788,000
2023/07/19 950 1,037 950 981 9,866,500
2023/07/18 883 936 865 934 2,942,000
2023/07/14 809 866 792 863 1,806,300
2023/07/13 778 811 755 809 1,037,800
2023/07/12 810 819 773 780 1,127,500
2023/07/11 835 846 779 795 1,678,100
2023/07/10 894 900 822 836 1,799,600
2023/07/07 865 904 837 892 1,611,300
2023/07/06 841 915 832 883 2,373,900
2023/07/05 908 940 845 870 2,588,400
2023/07/04 911 917 878 893 1,832,800
2023/07/03 858 937 857 896 3,449,500
2023/06/30 856 866 817 840 2,022,700
2023/06/29 804 849 794 848 2,793,300
2023/06/28 738 794 726 789 1,793,100
2023/06/27 713 737 703 734 526,100
2023/06/26 740 765 715 731 871,300
2023/06/23 716 734 691 731 783,700
2023/06/22 695 736 687 702 966,100
2023/06/21 728 736 695 701 1,120,700
2023/06/20 768 770 711 736 1,526,000
2023/06/19 800 802 764 770 1,372,700
2023/06/16 764 826 762 796 1,176,600
2023/06/15 788 800 753 761 866,000
2023/06/14 798 816 757 788 1,258,600
2023/06/13 823 837 787 793 926,100
2023/06/12 791 832 773 822 899,700
2023/06/09 808 822 787 795 845,800
2023/06/08 821 829 773 796 1,398,100
2023/06/07 838 864 811 835 1,127,800
2023/06/06 851 894 825 838 2,064,500
2023/06/05 827 884 811 871 2,984,800
2023/06/02 755 807 737 807 3,280,500
2023/06/01 715 727 698 721 650,300
2023/05/31 757 767 716 724 1,332,800
2023/05/30 769 773 727 753 1,242,900
2023/05/29 720 768 709 763 1,441,900
2023/05/26 710 730 683 690 1,298,200
2023/05/25 726 757 711 717 1,164,100
2023/05/24 722 777 716 734 1,891,900
2023/05/23 781 812 730 736 2,403,600
2023/05/22 790 835 775 785 5,442,100
2023/05/19 702 768 676 760 5,063,600
2023/05/18 710 735 660 676 2,271,700
2023/05/17 658 741 641 706 3,843,500
2023/05/16 666 727 630 641 4,112,900
2023/05/15 626 656 612 656 2,205,500
2023/05/12 583 585 548 556 743,000
2023/05/11 631 637 573 585 1,827,900
2023/05/10 608 673 605 657 2,058,800
2023/05/09 586 613 574 606 966,000
2023/05/08 574 584 550 583 549,400
2023/05/02 590 592 566 573 638,600
2023/05/01 555 587 554 581 1,063,400
2023/04/28 530 553 516 542 618,300
2023/04/27 536 547 519 521 612,100
2023/04/26 555 560 535 545 651,600
2023/04/25 561 575 543 563 674,800
2023/04/24 583 608 563 567 1,309,200
2023/04/21 564 602 554 584 1,626,100
2023/04/20 585 604 565 573 1,157,000
2023/04/19 619 658 579 604 2,792,400
2023/04/18 627 707 601 622 5,580,000
2023/04/17 595 655 583 655 3,988,000
2023/04/14 539 578 529 555 3,562,600
2023/04/13 475 549 452 549 3,138,300
2023/04/12 496 518 464 469 2,345,900
2023/04/11 448 490 442 488 2,564,200
2023/04/10 421 465 418 446 2,922,600
2023/04/07 424 424 403 403 694,400
2023/04/06 420 440 415 424 824,800
2023/04/05 462 468 416 435 1,525,500
2023/04/04 509 515 464 475 2,340,800
2023/04/03 461 509 451 506 2,883,100
2023/03/31 449 472 435 448 1,737,700
2023/03/30 424 445 390 441 1,859,600
2023/03/29 350 408 350 404 1,682,600
2023/03/28 354 374 347 347 358,100
2023/03/27 353 368 346 356 620,000
2023/03/24 340 354 328 353 310,600
2023/03/23 331 344 323 334 183,200
2023/03/22 318 333 318 331 135,800
2023/03/20 321 331 313 315 129,900
2023/03/17 312 325 312 321 91,100
2023/03/16 308 312 302 310 112,300
2023/03/15 319 321 313 320 102,600
2023/03/14 324 325 310 313 304,700
2023/03/13 347 347 325 329 413,500
2023/03/10 363 364 353 354 242,200
2023/03/09 380 381 366 366 201,700
2023/03/08 371 382 370 380 140,700
2023/03/07 375 378 369 374 147,000
2023/03/06 376 385 375 383 199,500
2023/03/03 365 375 363 374 157,600
2023/03/02 370 370 360 362 121,800
2023/03/01 375 375 368 368 137,600
2023/02/28 374 382 374 379 89,700
2023/02/27 386 386 369 378 142,600
2023/02/24 403 404 379 387 234,700
2023/02/22 414 418 402 405 128,500
2023/02/21 428 428 416 426 169,600
2023/02/20 411 423 411 420 135,200
2023/02/17 417 417 406 411 103,000
2023/02/16 419 425 412 418 109,300
2023/02/15 431 436 416 419 149,100
2023/02/14 415 444 415 431 282,600
2023/02/13 414 414 396 402 133,100
2023/02/10 432 432 415 418 110,100
2023/02/09 419 435 416 432 118,600
2023/02/08 433 434 416 424 138,800
2023/02/07 435 435 430 435 56,700
2023/02/06 440 441 435 435 54,800
2023/02/03 443 446 431 445 119,300
2023/02/02 458 459 442 443 108,900
2023/02/01 463 467 459 463 70,600
2023/01/31 488 488 466 466 114,400
2023/01/30 517 517 487 492 143,000
2023/01/27 511 526 506 509 42,400
2023/01/26 501 506 488 504 85,800
2023/01/25 507 532 505 512 140,700
2023/01/24 507 515 495 499 65,500
2023/01/23 502 509 492 505 81,500
2023/01/20 474 495 471 494 51,600
2023/01/19 462 485 461 479 61,600
2023/01/18 473 476 454 470 82,600
2023/01/17 450 487 450 481 148,100
2023/01/16 454 454 445 452 39,500
2023/01/13 454 462 448 454 43,300
2023/01/12 469 469 450 455 84,900
2023/01/11 464 482 460 471 82,100
2023/01/10 462 471 449 460 81,700
2023/01/06 453 463 442 463 92,000
2023/01/05 446 457 442 453 75,900
2023/01/04 475 493 450 452 176,800

このページの先頭へ