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 |
---|---|---|---|---|---|
2012/12/28 | 504 | 511 | 504 | 511 | 3,000 |
2012/12/27 | 510 | 515 | 506 | 506 | 4,000 |
2012/12/25 | 514 | 514 | 510 | 510 | 3,000 |
2012/12/21 | 506 | 514 | 505 | 514 | 4,000 |
2012/12/20 | 509 | 515 | 509 | 515 | 7,000 |
2012/12/19 | 500 | 500 | 500 | 500 | 2,000 |
2012/12/18 | 506 | 510 | 505 | 510 | 6,000 |
2012/12/17 | 501 | 508 | 501 | 508 | 4,000 |
2012/12/14 | 497 | 503 | 490 | 490 | 9,000 |
2012/12/13 | 495 | 499 | 477 | 497 | 9,000 |
2012/12/12 | 471 | 495 | 471 | 495 | 7,000 |
2012/12/11 | 471 | 480 | 471 | 480 | 6,000 |
2012/12/07 | 480 | 489 | 467 | 467 | 3,000 |
2012/12/06 | 468 | 473 | 468 | 473 | 7,000 |
2012/12/05 | 460 | 460 | 460 | 460 | 1,000 |
2012/12/04 | 460 | 460 | 460 | 460 | 1,000 |
2012/12/03 | 456 | 460 | 456 | 460 | 3,000 |
2012/11/29 | 453 | 453 | 453 | 453 | 3,000 |
2012/11/28 | 451 | 451 | 451 | 451 | 1,000 |
2012/11/27 | 462 | 462 | 457 | 457 | 5,000 |
2012/11/26 | 467 | 467 | 465 | 465 | 2,000 |
2012/11/22 | 457 | 464 | 457 | 464 | 6,000 |
2012/11/21 | 469 | 469 | 454 | 456 | 7,000 |
2012/11/20 | 467 | 467 | 442 | 453 | 24,000 |
2012/11/19 | 430 | 499 | 426 | 491 | 34,000 |
2012/11/16 | 425 | 425 | 425 | 425 | 2,000 |
2012/11/15 | 430 | 430 | 424 | 424 | 2,000 |
2012/11/14 | 430 | 430 | 430 | 430 | 2,000 |
2012/11/13 | 430 | 430 | 430 | 430 | 3,000 |
2012/11/12 | 430 | 430 | 430 | 430 | 3,000 |
2012/11/09 | 430 | 430 | 430 | 430 | 1,000 |
2012/11/08 | 430 | 430 | 426 | 430 | 3,000 |
2012/11/07 | 430 | 444 | 430 | 444 | 5,000 |
2012/11/06 | 425 | 430 | 425 | 430 | 3,000 |
2012/11/05 | 426 | 426 | 426 | 426 | 4,000 |
2012/11/02 | 426 | 426 | 426 | 426 | 3,000 |
2012/10/30 | 428 | 429 | 428 | 429 | 3,000 |
2012/10/25 | 420 | 428 | 420 | 428 | 8,000 |
2012/10/24 | 420 | 420 | 420 | 420 | 2,000 |
2012/10/23 | 419 | 419 | 418 | 418 | 2,000 |
2012/10/18 | 420 | 420 | 419 | 420 | 3,000 |
2012/10/15 | 420 | 420 | 420 | 420 | 2,000 |
2012/10/12 | 415 | 415 | 415 | 415 | 1,000 |
2012/10/11 | 412 | 412 | 412 | 412 | 1,000 |
2012/10/10 | 415 | 415 | 415 | 415 | 2,000 |
2012/10/09 | 415 | 415 | 415 | 415 | 2,000 |
2012/10/05 | 420 | 420 | 420 | 420 | 1,000 |
2012/10/04 | 421 | 421 | 415 | 415 | 2,000 |
2012/10/03 | 420 | 420 | 420 | 420 | 1,000 |
2012/10/02 | 420 | 420 | 420 | 420 | 1,000 |
2012/09/27 | 412 | 450 | 412 | 413 | 6,000 |
2012/09/26 | 409 | 409 | 409 | 409 | 1,000 |
2012/09/20 | 412 | 415 | 412 | 415 | 2,000 |
2012/09/19 | 415 | 417 | 415 | 417 | 2,000 |
2012/09/14 | 417 | 417 | 417 | 417 | 1,000 |
2012/09/11 | 410 | 410 | 405 | 405 | 13,000 |
2012/09/10 | 410 | 410 | 408 | 408 | 2,000 |
2012/09/07 | 415 | 415 | 415 | 415 | 1,000 |
2012/09/06 | 408 | 408 | 408 | 408 | 1,000 |
2012/09/03 | 415 | 415 | 415 | 415 | 2,000 |
2012/08/31 | 417 | 417 | 415 | 415 | 2,000 |
2012/08/30 | 420 | 420 | 416 | 416 | 3,000 |
2012/08/29 | 420 | 420 | 420 | 420 | 3,000 |
2012/08/28 | 420 | 420 | 420 | 420 | 1,000 |
2012/08/27 | 420 | 420 | 420 | 420 | 3,000 |
2012/08/24 | 424 | 424 | 421 | 421 | 3,000 |
2012/08/23 | 431 | 431 | 430 | 430 | 2,000 |
2012/08/21 | 425 | 425 | 425 | 425 | 1,000 |
2012/08/17 | 425 | 425 | 425 | 425 | 1,000 |
2012/08/13 | 419 | 419 | 419 | 419 | 1,000 |
2012/08/10 | 417 | 417 | 417 | 417 | 1,000 |
2012/08/08 | 416 | 416 | 416 | 416 | 1,000 |
2012/07/27 | 429 | 429 | 429 | 429 | 1,000 |
2012/07/25 | 421 | 421 | 421 | 421 | 1,000 |
2012/07/24 | 422 | 438 | 422 | 438 | 2,000 |
2012/07/20 | 420 | 420 | 420 | 420 | 1,000 |
2012/07/13 | 420 | 420 | 420 | 420 | 1,000 |
2012/07/12 | 421 | 421 | 421 | 421 | 1,000 |
2012/07/09 | 421 | 421 | 421 | 421 | 1,000 |
2012/07/06 | 424 | 424 | 424 | 424 | 1,000 |
2012/07/05 | 426 | 426 | 426 | 426 | 1,000 |
2012/07/04 | 428 | 428 | 428 | 428 | 1,000 |
2012/07/03 | 420 | 420 | 420 | 420 | 1,000 |
2012/07/02 | 418 | 418 | 418 | 418 | 1,000 |
2012/06/29 | 411 | 411 | 411 | 411 | 1,000 |
2012/06/26 | 412 | 412 | 412 | 412 | 1,000 |
2012/06/25 | 407 | 407 | 407 | 407 | 1,000 |
2012/06/19 | 410 | 410 | 410 | 410 | 1,000 |
2012/06/18 | 404 | 404 | 404 | 404 | 1,000 |
2012/06/14 | 403 | 406 | 403 | 406 | 3,000 |
2012/06/11 | 403 | 411 | 403 | 411 | 2,000 |
2012/06/08 | 411 | 411 | 411 | 411 | 1,000 |
2012/06/04 | 411 | 411 | 411 | 411 | 1,000 |
2012/05/23 | 412 | 412 | 412 | 412 | 1,000 |
2012/05/22 | 410 | 410 | 410 | 410 | 1,000 |
2012/05/17 | 401 | 401 | 401 | 401 | 1,000 |
2012/05/16 | 401 | 401 | 401 | 401 | 1,000 |
2012/05/14 | 407 | 407 | 406 | 406 | 2,000 |
2012/05/09 | 418 | 418 | 418 | 418 | 1,000 |
2012/05/08 | 419 | 419 | 411 | 411 | 5,000 |
2012/05/07 | 413 | 414 | 413 | 414 | 2,000 |
2012/04/27 | 413 | 413 | 413 | 413 | 2,000 |
2012/04/26 | 415 | 415 | 415 | 415 | 1,000 |
2012/04/24 | 416 | 416 | 416 | 416 | 1,000 |
2012/04/23 | 420 | 420 | 420 | 420 | 1,000 |
2012/04/20 | 419 | 419 | 419 | 419 | 1,000 |
2012/04/19 | 420 | 420 | 420 | 420 | 3,000 |
2012/04/17 | 422 | 422 | 422 | 422 | 1,000 |
2012/04/16 | 420 | 420 | 420 | 420 | 1,000 |
2012/04/13 | 422 | 422 | 422 | 422 | 1,000 |
2012/04/11 | 414 | 414 | 414 | 414 | 1,000 |
2012/04/10 | 422 | 422 | 422 | 422 | 1,000 |
2012/04/09 | 414 | 414 | 414 | 414 | 1,000 |
2012/04/06 | 420 | 420 | 420 | 420 | 1,000 |
2012/04/05 | 425 | 425 | 422 | 422 | 6,000 |
2012/04/04 | 425 | 425 | 425 | 425 | 2,000 |
2012/04/03 | 425 | 425 | 425 | 425 | 1,000 |
2012/04/02 | 435 | 435 | 422 | 424 | 4,000 |
2012/03/30 | 444 | 450 | 444 | 448 | 4,000 |
2012/03/29 | 442 | 449 | 442 | 445 | 6,000 |
2012/03/28 | 455 | 455 | 438 | 443 | 14,000 |
2012/03/27 | 500 | 501 | 491 | 501 | 12,000 |
2012/03/26 | 489 | 494 | 486 | 494 | 6,000 |
2012/03/23 | 485 | 487 | 483 | 483 | 4,000 |
2012/03/22 | 482 | 486 | 481 | 483 | 9,000 |
2012/03/21 | 481 | 481 | 481 | 481 | 1,000 |
2012/03/19 | 484 | 485 | 481 | 481 | 6,000 |
2012/03/15 | 470 | 480 | 470 | 480 | 6,000 |
2012/03/14 | 469 | 469 | 469 | 469 | 1,000 |
2012/03/13 | 468 | 468 | 468 | 468 | 2,000 |
2012/03/12 | 470 | 474 | 467 | 467 | 3,000 |
2012/03/09 | 467 | 469 | 466 | 466 | 7,000 |
2012/03/08 | 466 | 467 | 466 | 467 | 3,000 |
2012/03/07 | 465 | 468 | 465 | 468 | 2,000 |
2012/03/06 | 464 | 464 | 464 | 464 | 2,000 |
2012/03/05 | 466 | 466 | 461 | 461 | 4,000 |
2012/03/02 | 461 | 461 | 461 | 461 | 1,000 |
2012/03/01 | 460 | 465 | 460 | 465 | 3,000 |
2012/02/29 | 454 | 460 | 454 | 460 | 5,000 |
2012/02/28 | 452 | 454 | 452 | 454 | 3,000 |
2012/02/27 | 447 | 451 | 447 | 449 | 12,000 |
2012/02/24 | 444 | 444 | 444 | 444 | 1,000 |
2012/02/23 | 440 | 442 | 440 | 442 | 3,000 |
2012/02/22 | 439 | 441 | 439 | 439 | 6,000 |
2012/02/21 | 435 | 438 | 435 | 438 | 4,000 |
2012/02/20 | 435 | 435 | 431 | 434 | 3,000 |
2012/02/17 | 430 | 432 | 430 | 432 | 4,000 |
2012/02/16 | 431 | 431 | 431 | 431 | 1,000 |
2012/02/15 | 430 | 431 | 423 | 431 | 4,000 |
2012/02/13 | 437 | 437 | 437 | 437 | 1,000 |
2012/02/10 | 437 | 437 | 437 | 437 | 1,000 |
2012/02/09 | 435 | 435 | 435 | 435 | 1,000 |
2012/02/08 | 430 | 434 | 425 | 434 | 4,000 |
2012/02/07 | 428 | 434 | 428 | 434 | 5,000 |
2012/02/02 | 422 | 430 | 422 | 425 | 6,000 |
2012/02/01 | 419 | 419 | 419 | 419 | 1,000 |
2012/01/30 | 419 | 419 | 419 | 419 | 1,000 |
2012/01/25 | 416 | 416 | 416 | 416 | 1,000 |
2012/01/24 | 415 | 415 | 415 | 415 | 2,000 |
2012/01/23 | 416 | 416 | 416 | 416 | 1,000 |
2012/01/18 | 420 | 424 | 420 | 424 | 2,000 |
2012/01/17 | 414 | 414 | 414 | 414 | 2,000 |
2012/01/13 | 429 | 429 | 429 | 429 | 1,000 |
2012/01/12 | 421 | 421 | 421 | 421 | 1,000 |
2012/01/11 | 411 | 415 | 411 | 415 | 2,000 |
2012/01/10 | 408 | 408 | 408 | 408 | 1,000 |
2012/01/06 | 410 | 410 | 410 | 410 | 2,000 |