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 |
---|---|---|---|---|---|
2024/04/19 | 895 | 895 | 885 | 886 | 3,700 |
2024/04/18 | 898 | 898 | 896 | 896 | 1,400 |
2024/04/17 | 898 | 900 | 898 | 898 | 800 |
2024/04/16 | 898 | 898 | 898 | 898 | 500 |
2024/04/15 | 896 | 900 | 896 | 898 | 2,400 |
2024/04/12 | 903 | 903 | 897 | 897 | 2,900 |
2024/04/11 | 904 | 904 | 902 | 902 | 500 |
2024/04/10 | 902 | 904 | 898 | 904 | 3,700 |
2024/04/09 | 901 | 902 | 901 | 902 | 400 |
2024/04/08 | 901 | 901 | 900 | 901 | 1,500 |
2024/04/05 | 900 | 906 | 898 | 902 | 1,600 |
2024/04/04 | 904 | 906 | 901 | 901 | 2,700 |
2024/04/03 | 897 | 905 | 897 | 902 | 3,000 |
2024/04/02 | 902 | 903 | 898 | 898 | 900 |
2024/04/01 | 898 | 900 | 897 | 899 | 3,900 |
2024/03/29 | 905 | 906 | 900 | 900 | 5,500 |
2024/03/28 | 900 | 910 | 896 | 906 | 14,300 |
2024/03/27 | 940 | 959 | 936 | 945 | 16,900 |
2024/03/26 | 934 | 940 | 930 | 935 | 8,800 |
2024/03/25 | 933 | 937 | 930 | 934 | 9,200 |
2024/03/22 | 927 | 928 | 925 | 928 | 3,000 |
2024/03/21 | 925 | 928 | 925 | 927 | 6,600 |
2024/03/19 | 924 | 927 | 924 | 926 | 1,900 |
2024/03/18 | 923 | 928 | 923 | 923 | 1,300 |
2024/03/15 | 929 | 929 | 923 | 923 | 2,200 |
2024/03/14 | 921 | 928 | 921 | 928 | 5,300 |
2024/03/13 | 922 | 923 | 921 | 923 | 2,100 |
2024/03/12 | 918 | 924 | 918 | 921 | 3,000 |
2024/03/11 | 923 | 925 | 921 | 921 | 3,700 |
2024/03/08 | 923 | 924 | 917 | 922 | 3,100 |
2024/03/07 | 917 | 922 | 917 | 921 | 1,800 |
2024/03/06 | 923 | 923 | 917 | 917 | 3,500 |
2024/03/05 | 917 | 923 | 917 | 923 | 1,600 |
2024/03/04 | 918 | 921 | 917 | 917 | 3,600 |
2024/03/01 | 917 | 917 | 915 | 916 | 2,200 |
2024/02/29 | 919 | 924 | 917 | 917 | 4,900 |
2024/02/28 | 924 | 925 | 917 | 921 | 2,800 |
2024/02/27 | 922 | 922 | 916 | 917 | 2,000 |
2024/02/26 | 916 | 923 | 915 | 923 | 3,700 |
2024/02/22 | 925 | 925 | 916 | 916 | 4,700 |
2024/02/21 | 920 | 926 | 920 | 926 | 1,500 |
2024/02/20 | 917 | 920 | 917 | 919 | 900 |
2024/02/19 | 915 | 920 | 915 | 919 | 4,000 |
2024/02/16 | 905 | 920 | 905 | 915 | 1,700 |
2024/02/15 | 927 | 927 | 910 | 910 | 5,000 |
2024/02/14 | 918 | 918 | 910 | 914 | 1,200 |
2024/02/13 | 904 | 914 | 904 | 914 | 3,200 |
2024/02/09 | 952 | 952 | 892 | 902 | 12,300 |
2024/02/08 | 955 | 956 | 950 | 952 | 6,000 |
2024/02/07 | 940 | 957 | 938 | 955 | 11,400 |
2024/02/06 | 917 | 931 | 916 | 931 | 7,900 |
2024/02/05 | 912 | 919 | 912 | 912 | 4,600 |
2024/02/02 | 916 | 917 | 902 | 910 | 9,100 |
2024/02/01 | 903 | 918 | 898 | 918 | 12,900 |
2024/01/31 | 895 | 901 | 894 | 901 | 3,400 |
2024/01/30 | 900 | 900 | 898 | 898 | 900 |
2024/01/29 | 899 | 900 | 899 | 900 | 2,200 |
2024/01/26 | 896 | 898 | 896 | 896 | 1,000 |
2024/01/25 | 896 | 900 | 896 | 896 | 3,500 |
2024/01/24 | 893 | 903 | 893 | 902 | 6,400 |
2024/01/23 | 902 | 902 | 882 | 893 | 7,500 |
2024/01/22 | 882 | 890 | 880 | 890 | 3,500 |
2024/01/19 | 886 | 886 | 880 | 881 | 700 |
2024/01/18 | 886 | 886 | 880 | 880 | 3,500 |
2024/01/17 | 878 | 882 | 877 | 881 | 1,300 |
2024/01/16 | 880 | 881 | 875 | 877 | 2,900 |
2024/01/15 | 880 | 881 | 873 | 877 | 7,000 |
2024/01/12 | 879 | 879 | 873 | 879 | 1,800 |
2024/01/11 | 888 | 888 | 874 | 879 | 6,400 |
2024/01/10 | 879 | 884 | 879 | 884 | 4,700 |
2024/01/09 | 876 | 879 | 876 | 876 | 1,700 |
2024/01/05 | 874 | 876 | 873 | 873 | 3,300 |
2024/01/04 | 870 | 875 | 870 | 873 | 3,900 |
2023/12/29 | 874 | 875 | 869 | 875 | 2,400 |
2023/12/28 | 867 | 876 | 867 | 872 | 2,200 |
2023/12/27 | 869 | 869 | 867 | 867 | 2,600 |
2023/12/26 | 869 | 869 | 867 | 868 | 3,200 |
2023/12/25 | 866 | 868 | 866 | 867 | 1,900 |
2023/12/22 | 868 | 870 | 867 | 870 | 2,600 |
2023/12/21 | 867 | 868 | 867 | 868 | 500 |
2023/12/20 | 869 | 869 | 866 | 869 | 4,400 |
2023/12/19 | 869 | 869 | 869 | 869 | 900 |
2023/12/18 | 869 | 869 | 867 | 869 | 3,400 |
2023/12/15 | 869 | 869 | 867 | 868 | 300 |
2023/12/14 | 869 | 869 | 867 | 869 | 2,200 |
2023/12/13 | 867 | 868 | 866 | 868 | 600 |
2023/12/12 | 867 | 867 | 867 | 867 | 200 |
2023/12/11 | 869 | 870 | 865 | 866 | 2,800 |
2023/12/08 | 868 | 868 | 866 | 866 | 1,900 |
2023/12/07 | 867 | 867 | 866 | 866 | 1,600 |
2023/12/06 | 866 | 869 | 866 | 867 | 500 |
2023/12/05 | 868 | 871 | 867 | 867 | 3,600 |
2023/12/04 | 865 | 867 | 865 | 867 | 700 |
2023/12/01 | 865 | 865 | 865 | 865 | 400 |
2023/11/30 | 866 | 866 | 865 | 865 | 2,000 |
2023/11/29 | 865 | 869 | 865 | 869 | 800 |
2023/11/28 | 866 | 868 | 866 | 868 | 400 |
2023/11/27 | 865 | 868 | 865 | 868 | 2,800 |
2023/11/24 | 868 | 868 | 864 | 865 | 2,200 |
2023/11/22 | 866 | 866 | 866 | 866 | 200 |
2023/11/21 | 870 | 870 | 866 | 866 | 1,400 |
2023/11/20 | 868 | 870 | 868 | 869 | 1,500 |
2023/11/17 | 870 | 870 | 867 | 868 | 1,400 |
2023/11/16 | 868 | 870 | 864 | 867 | 1,600 |
2023/11/15 | 868 | 869 | 868 | 868 | 1,800 |
2023/11/14 | 866 | 868 | 866 | 868 | 1,100 |
2023/11/13 | 865 | 865 | 861 | 865 | 4,100 |
2023/11/10 | 866 | 869 | 865 | 865 | 1,100 |
2023/11/09 | 866 | 866 | 866 | 866 | 100 |
2023/11/08 | 870 | 870 | 866 | 866 | 2,400 |
2023/11/07 | 869 | 870 | 868 | 869 | 1,100 |
2023/11/06 | 870 | 870 | 867 | 867 | 4,800 |
2023/11/02 | 868 | 870 | 865 | 870 | 3,300 |
2023/11/01 | 868 | 869 | 865 | 866 | 1,900 |
2023/10/31 | 868 | 868 | 864 | 867 | 800 |
2023/10/30 | 867 | 867 | 863 | 865 | 1,500 |
2023/10/27 | 865 | 866 | 861 | 861 | 1,100 |
2023/10/26 | 863 | 863 | 860 | 861 | 900 |
2023/10/25 | 862 | 863 | 862 | 863 | 200 |
2023/10/24 | 861 | 861 | 861 | 861 | 1,800 |
2023/10/23 | 861 | 865 | 861 | 863 | 900 |
2023/10/20 | 864 | 864 | 861 | 861 | 800 |
2023/10/19 | 863 | 863 | 861 | 862 | 900 |
2023/10/18 | 862 | 863 | 862 | 863 | 500 |
2023/10/17 | 863 | 863 | 863 | 863 | 1,200 |
2023/10/16 | 866 | 866 | 861 | 861 | 1,400 |
2023/10/13 | 865 | 866 | 861 | 866 | 900 |
2023/10/12 | 864 | 864 | 861 | 863 | 1,000 |
2023/10/11 | 862 | 862 | 862 | 862 | 500 |
2023/10/10 | 867 | 867 | 862 | 862 | 1,400 |
2023/10/06 | 857 | 867 | 857 | 867 | 300 |
2023/10/05 | 866 | 866 | 855 | 856 | 1,500 |
2023/10/04 | 855 | 856 | 853 | 853 | 2,300 |
2023/10/03 | 860 | 862 | 858 | 858 | 1,500 |
2023/10/02 | 859 | 861 | 858 | 861 | 900 |
2023/09/29 | 857 | 862 | 857 | 862 | 400 |
2023/09/28 | 862 | 862 | 857 | 857 | 1,500 |
2023/09/27 | 863 | 863 | 851 | 855 | 4,300 |
2023/09/26 | 855 | 861 | 855 | 860 | 1,700 |
2023/09/25 | 862 | 864 | 859 | 859 | 500 |
2023/09/22 | 855 | 859 | 855 | 859 | 800 |
2023/09/21 | 862 | 862 | 855 | 855 | 3,300 |
2023/09/20 | 861 | 863 | 861 | 863 | 200 |
2023/09/19 | 861 | 861 | 860 | 860 | 600 |
2023/09/15 | 867 | 867 | 859 | 859 | 5,400 |
2023/09/14 | 862 | 865 | 860 | 860 | 3,800 |
2023/09/13 | 861 | 862 | 860 | 862 | 1,200 |
2023/09/12 | 858 | 862 | 855 | 861 | 4,500 |
2023/09/11 | 856 | 863 | 856 | 863 | 900 |
2023/09/08 | 859 | 861 | 854 | 855 | 3,200 |
2023/09/07 | 856 | 863 | 856 | 863 | 2,200 |
2023/09/06 | 860 | 860 | 854 | 855 | 4,500 |
2023/09/05 | 857 | 859 | 856 | 859 | 1,900 |
2023/09/04 | 853 | 856 | 853 | 854 | 500 |
2023/09/01 | 857 | 860 | 853 | 853 | 1,900 |
2023/08/31 | 858 | 859 | 853 | 853 | 1,400 |
2023/08/30 | 855 | 856 | 851 | 851 | 400 |
2023/08/29 | 852 | 852 | 851 | 851 | 400 |
2023/08/28 | 853 | 860 | 852 | 852 | 1,900 |
2023/08/25 | 855 | 855 | 851 | 853 | 3,100 |
2023/08/24 | 850 | 853 | 850 | 851 | 1,800 |
2023/08/23 | 850 | 851 | 848 | 850 | 3,300 |
2023/08/22 | 852 | 854 | 852 | 854 | 1,200 |
2023/08/21 | 855 | 855 | 852 | 852 | 400 |
2023/08/18 | 852 | 854 | 850 | 852 | 1,300 |
2023/08/17 | 852 | 855 | 852 | 855 | 500 |
2023/08/16 | 852 | 855 | 852 | 852 | 500 |
2023/08/15 | 852 | 856 | 851 | 855 | 1,500 |
2023/08/14 | 850 | 853 | 850 | 850 | 2,000 |
2023/08/10 | 847 | 854 | 847 | 854 | 600 |
2023/08/09 | 846 | 854 | 845 | 854 | 900 |
2023/08/08 | 845 | 846 | 845 | 846 | 1,100 |
2023/08/07 | 848 | 857 | 848 | 848 | 1,100 |
2023/08/04 | 848 | 849 | 843 | 845 | 3,900 |
2023/08/03 | 861 | 864 | 859 | 864 | 4,000 |
2023/08/02 | 858 | 863 | 858 | 860 | 1,500 |
2023/08/01 | 858 | 858 | 853 | 856 | 2,500 |
2023/07/31 | 848 | 856 | 848 | 856 | 2,500 |
2023/07/28 | 853 | 854 | 846 | 848 | 2,500 |
2023/07/27 | 848 | 852 | 848 | 852 | 1,700 |
2023/07/26 | 851 | 851 | 842 | 847 | 1,200 |
2023/07/25 | 850 | 851 | 850 | 851 | 900 |
2023/07/24 | 841 | 847 | 840 | 847 | 3,700 |
2023/07/21 | 847 | 849 | 847 | 849 | 400 |
2023/07/20 | 855 | 855 | 849 | 849 | 600 |
2023/07/19 | 849 | 858 | 848 | 858 | 2,200 |
2023/07/18 | 854 | 854 | 849 | 849 | 2,100 |
2023/07/14 | 846 | 852 | 842 | 842 | 1,300 |
2023/07/13 | 846 | 846 | 846 | 846 | 200 |
2023/07/12 | 845 | 846 | 845 | 846 | 300 |
2023/07/11 | 845 | 845 | 845 | 845 | 600 |
2023/07/10 | 843 | 843 | 843 | 843 | 300 |
2023/07/07 | 842 | 843 | 841 | 843 | 1,300 |
2023/07/06 | 842 | 852 | 842 | 842 | 3,700 |
2023/07/05 | 849 | 849 | 846 | 846 | 600 |
2023/07/04 | 847 | 847 | 846 | 846 | 1,700 |
2023/07/03 | 858 | 858 | 847 | 847 | 1,400 |
2023/06/30 | 851 | 851 | 846 | 846 | 1,200 |
2023/06/29 | 847 | 859 | 846 | 849 | 3,200 |
2023/06/28 | 836 | 838 | 836 | 838 | 1,300 |