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

銀座ルノアール(9853)の株価時系列情報

銀座ルノアール(9853)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
2026/02/03 959 960 952 958 2,600
2026/02/02 959 959 948 958 2,400
2026/01/30 952 959 945 959 2,900
2026/01/29 947 947 945 945 800
2026/01/28 951 951 945 945 4,300
2026/01/27 951 953 950 953 1,100
2026/01/26 952 954 950 954 1,700
2026/01/23 952 952 951 951 1,300
2026/01/22 949 954 945 954 1,900
2026/01/21 945 950 944 946 3,200
2026/01/20 945 950 945 946 500
2026/01/19 945 947 944 945 3,200
2026/01/16 952 952 945 945 1,600
2026/01/15 950 950 946 946 1,400
2026/01/14 945 945 944 945 1,500
2026/01/13 948 949 945 945 6,700
2026/01/09 944 948 943 948 2,300
2026/01/08 947 947 942 945 3,200
2026/01/07 945 945 935 939 2,400
2026/01/06 944 947 940 942 2,800
2026/01/05 935 947 935 940 4,000
2025/12/30 930 948 928 932 5,800
2025/12/29 933 935 927 935 6,400
2025/12/26 924 931 924 927 5,100
2025/12/25 933 933 926 927 1,600
2025/12/24 930 930 926 927 1,700
2025/12/23 931 931 925 927 3,200
2025/12/22 932 932 923 923 4,000
2025/12/19 923 927 923 923 600
2025/12/18 930 930 917 923 5,500
2025/12/17 938 938 909 929 24,500
2025/12/16 931 935 931 935 1,000
2025/12/15 938 942 931 931 5,800
2025/12/12 942 943 939 943 1,500
2025/12/11 948 950 944 944 1,800
2025/12/10 947 947 942 942 800
2025/12/09 949 949 940 940 1,500
2025/12/08 950 950 943 943 2,200
2025/12/05 943 945 943 943 600
2025/12/04 941 943 941 943 1,500
2025/12/03 945 945 940 941 2,200
2025/12/02 950 950 946 950 3,800
2025/12/01 942 948 939 946 2,800
2025/11/28 931 940 930 940 3,500
2025/11/27 933 933 933 933 2,300
2025/11/26 929 930 927 930 2,000
2025/11/25 927 928 927 928 800
2025/11/21 924 925 923 925 400
2025/11/20 927 928 918 928 5,600
2025/11/19 928 928 928 928 300
2025/11/18 925 928 922 928 1,300
2025/11/17 932 932 925 925 2,500
2025/11/14 932 933 927 933 1,600
2025/11/13 927 935 927 931 1,700
2025/11/12 931 936 929 929 2,300
2025/11/11 936 936 931 931 500
2025/11/10 936 936 936 936 100
2025/11/07 939 939 936 936 500
2025/11/06 935 940 930 931 2,700
2025/11/05 946 946 931 937 2,500
2025/11/04 928 942 928 941 6,100
2025/10/31 929 931 927 928 4,100
2025/10/30 927 929 925 925 1,100
2025/10/29 922 930 922 930 4,500
2025/10/28 923 925 920 925 2,500
2025/10/27 918 921 918 921 4,900
2025/10/24 925 925 915 920 1,900
2025/10/23 920 924 920 920 1,600
2025/10/22 919 920 917 917 2,500
2025/10/21 912 921 912 921 3,900
2025/10/20 913 917 913 915 2,200
2025/10/17 913 913 910 912 4,100
2025/10/16 916 917 913 915 6,400
2025/10/15 918 918 917 918 2,900
2025/10/14 918 922 917 920 3,100
2025/10/10 928 928 927 927 1,900
2025/10/09 930 932 930 930 1,100
2025/10/08 933 940 927 930 800
2025/10/07 930 933 930 933 500
2025/10/06 923 933 923 930 3,000
2025/10/03 921 930 915 928 2,000
2025/10/02 913 931 912 926 1,500
2025/10/01 930 930 910 915 3,500
2025/09/30 940 940 930 930 1,100
2025/09/29 943 943 935 940 700
2025/09/26 940 945 938 945 800
2025/09/25 943 943 940 940 2,300
2025/09/24 929 940 929 933 6,500
2025/09/22 951 959 927 928 5,000
2025/09/19 945 959 944 959 5,300
2025/09/18 936 945 936 942 1,100
2025/09/17 930 945 929 940 4,200
2025/09/16 938 942 930 942 5,800
2025/09/12 930 930 927 927 1,600
2025/09/11 930 931 922 928 2,500
2025/09/10 929 934 929 930 1,500
2025/09/09 932 934 927 927 2,300
2025/09/08 929 932 929 932 800
2025/09/05 923 930 923 928 1,700
2025/09/04 926 926 923 923 2,000
2025/09/03 935 935 930 930 1,900
2025/09/02 932 936 930 935 5,600
2025/09/01 919 928 919 928 1,900
2025/08/29 919 920 919 919 800
2025/08/28 927 927 919 919 1,700
2025/08/27 931 931 916 927 2,400
2025/08/26 931 931 913 926 4,100
2025/08/25 915 924 915 924 2,700
2025/08/22 918 921 912 915 4,200
2025/08/21 917 917 913 914 900
2025/08/20 913 918 912 917 1,400
2025/08/19 913 915 912 912 1,900
2025/08/18 914 918 910 912 3,200
2025/08/15 911 913 911 913 1,100
2025/08/14 911 911 908 911 2,200
2025/08/13 911 915 911 913 2,900
2025/08/12 916 918 908 911 7,800
2025/08/08 918 928 916 916 1,300
2025/08/07 918 920 913 918 2,400
2025/08/06 915 931 911 912 7,300
2025/08/05 913 917 910 915 7,900
2025/08/04 949 953 909 910 37,900
2025/08/01 908 912 900 904 8,100
2025/07/31 900 904 899 900 1,200
2025/07/30 903 903 898 900 2,200
2025/07/29 899 903 899 903 900
2025/07/28 900 900 899 899 1,800
2025/07/25 901 901 899 900 900
2025/07/24 901 902 898 901 800
2025/07/23 898 900 898 898 600
2025/07/22 900 901 897 898 1,700
2025/07/18 897 904 897 904 1,700
2025/07/17 901 901 899 900 700
2025/07/16 899 900 899 900 1,800
2025/07/15 895 902 895 901 2,700
2025/07/14 895 897 895 895 3,200
2025/07/11 899 902 899 899 3,400
2025/07/10 898 898 896 898 700
2025/07/09 898 898 896 896 1,800
2025/07/08 896 898 896 898 1,100
2025/07/07 900 900 896 896 2,600
2025/07/04 900 901 900 900 1,100
2025/07/03 901 902 900 902 1,200
2025/07/02 896 900 895 897 2,300
2025/07/01 898 900 897 897 1,000
2025/06/30 900 902 895 895 4,200
2025/06/27 895 899 893 899 1,000
2025/06/26 899 899 896 899 2,800
2025/06/25 898 899 896 899 2,700
2025/06/24 899 899 897 897 300
2025/06/23 899 899 898 898 1,000
2025/06/20 897 900 897 898 2,400
2025/06/19 897 899 897 899 800
2025/06/18 899 900 897 900 1,000
2025/06/17 900 900 899 899 1,400
2025/06/16 897 898 896 898 1,800
2025/06/13 898 899 897 899 700
2025/06/12 900 900 898 900 700
2025/06/11 901 901 897 900 3,200
2025/06/10 900 900 900 900 300
2025/06/09 900 900 900 900 500
2025/06/06 901 901 897 900 300
2025/06/05 900 902 900 902 700
2025/06/04 898 900 897 900 1,700
2025/06/03 898 898 898 898 400
2025/06/02 898 899 896 898 2,000
2025/05/30 899 899 898 898 500
2025/05/29 899 899 899 899 300
2025/05/28 898 899 897 898 1,100
2025/05/27 901 902 900 900 400
2025/05/26 898 901 897 901 3,000
2025/05/23 899 900 899 900 1,700
2025/05/22 902 902 900 900 1,100
2025/05/21 901 902 900 902 1,500
2025/05/20 906 906 900 902 1,400
2025/05/19 906 906 905 906 900
2025/05/16 909 909 908 908 400
2025/05/15 901 908 899 908 2,100
2025/05/14 903 903 902 902 300
2025/05/13 903 903 903 903 200
2025/05/12 913 913 903 903 3,900
2025/05/09 900 915 900 906 4,400
2025/05/08 900 902 899 899 1,900
2025/05/07 901 903 899 900 3,900
2025/05/02 902 903 901 901 500
2025/05/01 902 902 901 901 1,100
2025/04/30 900 908 900 902 2,600
2025/04/28 903 906 900 900 4,500
2025/04/25 901 906 899 903 3,400
2025/04/24 912 1,062 894 902 210,900
2025/04/23 905 912 905 912 300
2025/04/22 902 906 902 905 1,600
2025/04/21 910 911 910 911 1,900
2025/04/18 912 927 904 912 3,400
2025/04/17 903 918 903 912 3,600
2025/04/16 892 950 892 903 47,300
2025/04/15 890 898 890 891 1,400
2025/04/14 893 893 885 893 900
2025/04/11 882 899 882 893 3,100
2025/04/10 895 904 879 882 13,800

このページの先頭へ