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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 881 | 885 | 879 | 880 | 2,000 |
| 2025/04/08 | 880 | 895 | 880 | 890 | 2,700 |
| 2025/04/07 | 889 | 890 | 878 | 878 | 8,600 |
| 2025/04/04 | 892 | 905 | 890 | 904 | 4,300 |
| 2025/04/03 | 892 | 893 | 892 | 893 | 2,000 |
| 2025/04/02 | 901 | 901 | 893 | 893 | 3,100 |
| 2025/04/01 | 914 | 914 | 901 | 901 | 1,600 |
| 2025/03/31 | 895 | 899 | 895 | 899 | 4,800 |
| 2025/03/28 | 903 | 906 | 896 | 896 | 18,100 |
| 2025/03/27 | 947 | 947 | 933 | 940 | 13,600 |
| 2025/03/26 | 938 | 941 | 932 | 941 | 5,500 |
| 2025/03/25 | 940 | 941 | 931 | 938 | 6,100 |
| 2025/03/24 | 930 | 939 | 930 | 939 | 7,200 |
| 2025/03/21 | 930 | 932 | 929 | 930 | 4,500 |
| 2025/03/19 | 928 | 930 | 927 | 930 | 4,200 |
| 2025/03/18 | 927 | 929 | 925 | 928 | 3,400 |
| 2025/03/17 | 928 | 928 | 926 | 926 | 3,400 |
| 2025/03/14 | 931 | 931 | 928 | 928 | 1,500 |
| 2025/03/13 | 930 | 932 | 928 | 928 | 1,500 |
| 2025/03/12 | 932 | 932 | 925 | 930 | 1,300 |
| 2025/03/11 | 928 | 932 | 927 | 928 | 3,400 |
| 2025/03/10 | 930 | 931 | 929 | 931 | 700 |
| 2025/03/07 | 927 | 931 | 924 | 930 | 3,200 |
| 2025/03/06 | 926 | 927 | 924 | 924 | 900 |
| 2025/03/05 | 924 | 925 | 922 | 925 | 2,200 |
| 2025/03/04 | 932 | 932 | 922 | 924 | 1,200 |
| 2025/03/03 | 925 | 932 | 920 | 925 | 5,800 |
| 2025/02/28 | 924 | 925 | 922 | 925 | 1,800 |
| 2025/02/27 | 924 | 930 | 924 | 930 | 2,800 |
| 2025/02/26 | 928 | 931 | 925 | 925 | 1,200 |
| 2025/02/25 | 930 | 930 | 929 | 930 | 800 |
| 2025/02/21 | 929 | 930 | 929 | 930 | 400 |
| 2025/02/20 | 930 | 931 | 930 | 930 | 400 |
| 2025/02/19 | 931 | 934 | 930 | 930 | 800 |
| 2025/02/18 | 935 | 939 | 928 | 939 | 2,700 |
| 2025/02/17 | 929 | 932 | 926 | 927 | 2,000 |
| 2025/02/14 | 935 | 937 | 930 | 937 | 1,900 |
| 2025/02/13 | 930 | 935 | 924 | 935 | 1,300 |
| 2025/02/12 | 935 | 935 | 925 | 925 | 2,000 |
| 2025/02/10 | 931 | 935 | 928 | 935 | 1,100 |
| 2025/02/07 | 930 | 931 | 920 | 931 | 4,100 |
| 2025/02/06 | 928 | 931 | 924 | 931 | 4,000 |
| 2025/02/05 | 924 | 925 | 922 | 925 | 1,400 |
| 2025/02/04 | 927 | 927 | 923 | 923 | 1,700 |
| 2025/02/03 | 925 | 926 | 922 | 926 | 1,400 |
| 2025/01/31 | 925 | 925 | 922 | 925 | 1,400 |
| 2025/01/30 | 926 | 927 | 921 | 921 | 1,800 |
| 2025/01/29 | 919 | 923 | 919 | 923 | 800 |
| 2025/01/28 | 917 | 918 | 917 | 917 | 300 |
| 2025/01/27 | 928 | 928 | 917 | 917 | 1,300 |
| 2025/01/24 | 922 | 924 | 921 | 923 | 1,200 |
| 2025/01/23 | 917 | 917 | 917 | 917 | 200 |
| 2025/01/22 | 917 | 917 | 916 | 917 | 1,200 |
| 2025/01/21 | 922 | 922 | 916 | 916 | 1,500 |
| 2025/01/20 | 920 | 922 | 918 | 922 | 1,600 |
| 2025/01/17 | 918 | 918 | 917 | 918 | 600 |
| 2025/01/16 | 918 | 919 | 918 | 918 | 1,100 |
| 2025/01/15 | 915 | 918 | 915 | 918 | 700 |
| 2025/01/14 | 917 | 919 | 915 | 915 | 600 |
| 2025/01/10 | 923 | 923 | 915 | 915 | 700 |
| 2025/01/09 | 920 | 920 | 918 | 918 | 300 |
| 2025/01/08 | 926 | 926 | 920 | 920 | 2,700 |
| 2025/01/07 | 918 | 930 | 918 | 929 | 2,700 |
| 2025/01/06 | 915 | 923 | 914 | 918 | 6,500 |
| 2024/12/30 | 921 | 921 | 911 | 915 | 2,600 |
| 2024/12/27 | 910 | 910 | 904 | 909 | 2,500 |
| 2024/12/26 | 909 | 909 | 901 | 909 | 3,900 |
| 2024/12/25 | 902 | 904 | 901 | 901 | 1,500 |
| 2024/12/24 | 903 | 905 | 902 | 902 | 2,500 |
| 2024/12/23 | 909 | 909 | 905 | 906 | 2,300 |
| 2024/12/20 | 906 | 909 | 906 | 909 | 1,400 |
| 2024/12/19 | 904 | 905 | 903 | 905 | 800 |
| 2024/12/18 | 903 | 903 | 903 | 903 | 800 |
| 2024/12/17 | 904 | 907 | 903 | 907 | 800 |
| 2024/12/16 | 902 | 907 | 902 | 907 | 1,900 |
| 2024/12/13 | 909 | 909 | 905 | 906 | 1,000 |
| 2024/12/12 | 900 | 906 | 900 | 903 | 2,100 |
| 2024/12/11 | 905 | 905 | 903 | 903 | 700 |
| 2024/12/10 | 904 | 906 | 902 | 902 | 600 |
| 2024/12/09 | 909 | 909 | 901 | 901 | 4,300 |
| 2024/12/06 | 909 | 909 | 909 | 909 | 300 |
| 2024/12/05 | 911 | 913 | 907 | 907 | 600 |
| 2024/12/04 | 910 | 911 | 904 | 911 | 1,500 |
| 2024/12/03 | 907 | 911 | 905 | 911 | 2,600 |
| 2024/12/02 | 908 | 913 | 908 | 910 | 1,700 |
| 2024/11/29 | 907 | 909 | 904 | 908 | 1,300 |
| 2024/11/28 | 905 | 906 | 905 | 906 | 600 |
| 2024/11/27 | 904 | 908 | 904 | 908 | 1,800 |
| 2024/11/26 | 915 | 915 | 906 | 907 | 1,300 |
| 2024/11/25 | 913 | 919 | 904 | 919 | 3,900 |
| 2024/11/22 | 910 | 914 | 907 | 907 | 2,100 |
| 2024/11/21 | 906 | 910 | 905 | 910 | 1,300 |
| 2024/11/20 | 904 | 909 | 904 | 909 | 600 |
| 2024/11/19 | 909 | 909 | 904 | 904 | 1,300 |
| 2024/11/18 | 904 | 906 | 903 | 906 | 800 |
| 2024/11/15 | 901 | 902 | 900 | 902 | 1,600 |
| 2024/11/14 | 901 | 901 | 900 | 901 | 1,700 |
| 2024/11/13 | 901 | 901 | 900 | 900 | 1,100 |
| 2024/11/12 | 898 | 901 | 898 | 901 | 1,700 |
| 2024/11/11 | 900 | 900 | 896 | 900 | 1,800 |
| 2024/11/08 | 900 | 900 | 900 | 900 | 200 |
| 2024/11/07 | 899 | 900 | 898 | 900 | 2,900 |
| 2024/11/06 | 896 | 899 | 896 | 898 | 1,100 |
| 2024/11/05 | 898 | 898 | 896 | 898 | 3,400 |
| 2024/11/01 | 892 | 897 | 892 | 897 | 2,100 |
| 2024/10/31 | 895 | 897 | 892 | 892 | 1,500 |
| 2024/10/30 | 896 | 896 | 895 | 895 | 600 |
| 2024/10/29 | 898 | 898 | 894 | 898 | 800 |
| 2024/10/28 | 890 | 898 | 890 | 898 | 2,600 |
| 2024/10/25 | 892 | 895 | 892 | 894 | 300 |
| 2024/10/24 | 893 | 899 | 892 | 892 | 1,500 |
| 2024/10/23 | 895 | 897 | 893 | 893 | 900 |
| 2024/10/22 | 896 | 896 | 895 | 895 | 200 |
| 2024/10/21 | 899 | 899 | 895 | 896 | 700 |
| 2024/10/18 | 897 | 898 | 896 | 896 | 1,500 |
| 2024/10/17 | 894 | 896 | 894 | 896 | 500 |
| 2024/10/16 | 896 | 896 | 894 | 894 | 400 |
| 2024/10/15 | 893 | 894 | 893 | 894 | 700 |
| 2024/10/11 | 892 | 895 | 892 | 893 | 900 |
| 2024/10/10 | 893 | 895 | 893 | 895 | 1,300 |
| 2024/10/09 | 895 | 897 | 895 | 896 | 600 |
| 2024/10/08 | 894 | 899 | 894 | 894 | 1,000 |
| 2024/10/07 | 898 | 899 | 893 | 899 | 1,900 |