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 |
---|---|---|---|---|---|
2014/12/30 | 920 | 920 | 903 | 914 | 8,400 |
2014/12/29 | 915 | 935 | 915 | 920 | 2,600 |
2014/12/26 | 903 | 906 | 903 | 906 | 300 |
2014/12/25 | 902 | 927 | 902 | 904 | 2,800 |
2014/12/24 | 935 | 935 | 901 | 925 | 4,600 |
2014/12/22 | 905 | 935 | 901 | 935 | 2,900 |
2014/12/19 | 881 | 920 | 881 | 920 | 3,900 |
2014/12/18 | 899 | 899 | 862 | 890 | 6,200 |
2014/12/17 | 875 | 899 | 875 | 896 | 4,700 |
2014/12/16 | 924 | 924 | 880 | 880 | 6,800 |
2014/12/15 | 900 | 940 | 898 | 930 | 9,400 |
2014/12/12 | 867 | 899 | 859 | 880 | 6,700 |
2014/12/11 | 845 | 866 | 831 | 866 | 3,300 |
2014/12/10 | 839 | 845 | 831 | 831 | 5,200 |
2014/12/09 | 844 | 844 | 820 | 831 | 1,300 |
2014/12/08 | 820 | 825 | 818 | 825 | 4,800 |
2014/12/05 | 812 | 820 | 812 | 819 | 800 |
2014/12/04 | 811 | 815 | 811 | 815 | 2,500 |
2014/12/03 | 811 | 811 | 811 | 811 | 1,000 |
2014/12/02 | 810 | 811 | 810 | 811 | 600 |
2014/12/01 | 804 | 811 | 804 | 811 | 3,000 |
2014/11/28 | 800 | 804 | 800 | 804 | 1,300 |
2014/11/27 | 802 | 805 | 802 | 802 | 500 |
2014/11/26 | 805 | 805 | 801 | 802 | 900 |
2014/11/25 | 800 | 803 | 800 | 802 | 1,700 |
2014/11/21 | 800 | 802 | 799 | 802 | 2,100 |
2014/11/20 | 803 | 803 | 801 | 802 | 2,600 |
2014/11/19 | 809 | 809 | 809 | 809 | 2,700 |
2014/11/18 | 809 | 809 | 806 | 808 | 1,200 |
2014/11/17 | 808 | 808 | 805 | 805 | 2,700 |
2014/11/14 | 796 | 808 | 796 | 807 | 1,000 |
2014/11/12 | 799 | 805 | 799 | 805 | 6,300 |
2014/11/11 | 793 | 799 | 793 | 798 | 5,000 |
2014/11/10 | 789 | 790 | 788 | 790 | 1,500 |
2014/11/07 | 790 | 790 | 790 | 790 | 700 |
2014/11/06 | 793 | 793 | 790 | 790 | 600 |
2014/11/05 | 786 | 793 | 786 | 793 | 1,700 |
2014/11/04 | 792 | 792 | 780 | 786 | 2,400 |
2014/10/31 | 787 | 790 | 782 | 782 | 2,600 |
2014/10/30 | 780 | 790 | 780 | 790 | 800 |
2014/10/29 | 791 | 791 | 776 | 780 | 1,400 |
2014/10/28 | 790 | 791 | 780 | 791 | 500 |
2014/10/27 | 789 | 789 | 789 | 789 | 200 |
2014/10/24 | 785 | 788 | 785 | 788 | 600 |
2014/10/23 | 785 | 785 | 780 | 785 | 500 |
2014/10/22 | 782 | 785 | 782 | 785 | 800 |
2014/10/21 | 782 | 782 | 779 | 779 | 700 |
2014/10/20 | 773 | 778 | 773 | 778 | 400 |
2014/10/17 | 771 | 771 | 769 | 769 | 1,900 |
2014/10/16 | 772 | 773 | 772 | 772 | 1,000 |
2014/10/14 | 777 | 777 | 774 | 774 | 800 |
2014/10/10 | 777 | 777 | 772 | 772 | 1,900 |
2014/10/09 | 780 | 785 | 774 | 776 | 2,600 |
2014/10/08 | 783 | 783 | 775 | 780 | 1,000 |
2014/10/07 | 783 | 783 | 782 | 783 | 700 |
2014/10/06 | 777 | 785 | 771 | 783 | 1,900 |
2014/10/03 | 777 | 777 | 773 | 777 | 600 |
2014/10/02 | 788 | 788 | 777 | 777 | 900 |
2014/10/01 | 777 | 790 | 774 | 788 | 4,900 |
2014/09/30 | 776 | 779 | 770 | 770 | 5,300 |
2014/09/29 | 768 | 781 | 768 | 781 | 2,300 |
2014/09/26 | 760 | 768 | 760 | 768 | 1,600 |
2014/09/25 | 769 | 769 | 767 | 768 | 2,400 |
2014/09/24 | 770 | 770 | 769 | 769 | 1,600 |
2014/09/22 | 763 | 770 | 763 | 770 | 900 |
2014/09/19 | 760 | 770 | 758 | 762 | 1,800 |
2014/09/18 | 765 | 765 | 760 | 760 | 2,300 |
2014/09/16 | 764 | 768 | 763 | 763 | 1,600 |
2014/09/12 | 768 | 772 | 767 | 772 | 1,500 |
2014/09/11 | 761 | 776 | 760 | 772 | 7,100 |
2014/09/09 | 765 | 776 | 762 | 776 | 2,400 |
2014/09/08 | 788 | 788 | 770 | 771 | 1,100 |
2014/09/05 | 763 | 787 | 763 | 780 | 4,600 |
2014/09/04 | 781 | 783 | 763 | 763 | 5,100 |
2014/09/03 | 775 | 780 | 775 | 780 | 1,300 |
2014/09/02 | 774 | 787 | 771 | 773 | 5,700 |
2014/09/01 | 771 | 773 | 771 | 773 | 2,400 |
2014/08/29 | 767 | 771 | 767 | 771 | 700 |
2014/08/28 | 765 | 766 | 762 | 766 | 400 |
2014/08/27 | 760 | 765 | 760 | 765 | 2,600 |
2014/08/26 | 759 | 760 | 758 | 760 | 1,600 |
2014/08/25 | 760 | 760 | 757 | 757 | 1,100 |
2014/08/22 | 760 | 760 | 760 | 760 | 1,000 |
2014/08/21 | 754 | 754 | 752 | 753 | 1,600 |
2014/08/20 | 760 | 760 | 753 | 753 | 1,700 |
2014/08/19 | 753 | 762 | 753 | 762 | 2,700 |
2014/08/18 | 760 | 762 | 753 | 753 | 1,100 |
2014/08/15 | 752 | 760 | 752 | 760 | 400 |
2014/08/14 | 750 | 750 | 750 | 750 | 1,000 |
2014/08/13 | 755 | 755 | 750 | 755 | 2,400 |
2014/08/12 | 760 | 762 | 760 | 762 | 1,700 |
2014/08/11 | 744 | 760 | 741 | 760 | 4,600 |
2014/08/08 | 750 | 761 | 748 | 760 | 2,500 |
2014/08/07 | 751 | 754 | 751 | 754 | 500 |
2014/08/06 | 765 | 765 | 751 | 751 | 900 |
2014/08/05 | 762 | 762 | 761 | 761 | 700 |
2014/08/04 | 762 | 762 | 751 | 762 | 4,600 |
2014/08/01 | 755 | 762 | 752 | 760 | 2,100 |
2014/07/31 | 762 | 762 | 756 | 756 | 1,400 |
2014/07/30 | 761 | 761 | 756 | 761 | 2,000 |
2014/07/29 | 758 | 761 | 755 | 756 | 5,300 |
2014/07/28 | 753 | 753 | 752 | 752 | 300 |
2014/07/25 | 756 | 756 | 750 | 754 | 4,400 |
2014/07/24 | 750 | 756 | 748 | 756 | 4,000 |
2014/07/23 | 755 | 755 | 745 | 745 | 3,200 |
2014/07/22 | 747 | 757 | 747 | 750 | 1,300 |
2014/07/18 | 746 | 752 | 740 | 741 | 3,800 |
2014/07/17 | 752 | 755 | 746 | 746 | 2,700 |
2014/07/16 | 752 | 752 | 745 | 745 | 300 |
2014/07/15 | 754 | 754 | 747 | 747 | 2,800 |
2014/07/14 | 748 | 749 | 748 | 749 | 500 |
2014/07/11 | 738 | 755 | 738 | 747 | 1,500 |
2014/07/10 | 739 | 743 | 738 | 738 | 2,200 |
2014/07/09 | 745 | 760 | 744 | 744 | 2,000 |
2014/07/08 | 745 | 749 | 744 | 749 | 1,100 |
2014/07/07 | 755 | 759 | 737 | 744 | 6,300 |
2014/07/04 | 753 | 753 | 733 | 753 | 5,100 |
2014/07/03 | 750 | 752 | 750 | 752 | 500 |
2014/07/02 | 736 | 754 | 736 | 752 | 6,800 |
2014/07/01 | 727 | 739 | 720 | 739 | 3,600 |
2014/06/30 | 737 | 737 | 707 | 721 | 3,700 |
2014/06/27 | 740 | 740 | 714 | 738 | 1,700 |
2014/06/26 | 727 | 740 | 727 | 740 | 1,300 |
2014/06/25 | 720 | 727 | 700 | 727 | 2,000 |
2014/06/24 | 730 | 730 | 720 | 720 | 1,300 |
2014/06/23 | 730 | 730 | 723 | 730 | 1,600 |
2014/06/20 | 730 | 730 | 730 | 730 | 100 |
2014/06/19 | 715 | 721 | 715 | 721 | 1,400 |
2014/06/18 | 720 | 721 | 720 | 720 | 1,500 |
2014/06/17 | 700 | 721 | 698 | 720 | 6,500 |
2014/06/16 | 700 | 715 | 700 | 703 | 7,700 |
2014/06/13 | 698 | 712 | 698 | 712 | 3,800 |
2014/06/12 | 699 | 701 | 698 | 698 | 3,100 |
2014/06/11 | 700 | 703 | 698 | 699 | 2,300 |
2014/06/10 | 700 | 704 | 699 | 704 | 2,100 |
2014/06/09 | 698 | 705 | 698 | 705 | 4,000 |
2014/06/06 | 696 | 702 | 696 | 698 | 1,300 |
2014/06/05 | 700 | 700 | 700 | 700 | 3,100 |
2014/06/04 | 710 | 713 | 707 | 710 | 800 |
2014/06/03 | 710 | 710 | 709 | 710 | 1,000 |
2014/06/02 | 709 | 715 | 709 | 709 | 1,300 |
2014/05/29 | 706 | 709 | 705 | 709 | 1,500 |
2014/05/28 | 706 | 706 | 706 | 706 | 500 |
2014/05/27 | 696 | 697 | 696 | 697 | 1,800 |
2014/05/26 | 703 | 703 | 686 | 687 | 1,700 |
2014/05/23 | 691 | 691 | 691 | 691 | 900 |
2014/05/22 | 673 | 688 | 673 | 688 | 2,200 |
2014/05/21 | 684 | 684 | 675 | 675 | 1,400 |
2014/05/20 | 674 | 684 | 674 | 683 | 1,500 |
2014/05/19 | 691 | 691 | 676 | 676 | 3,700 |
2014/05/16 | 691 | 691 | 691 | 691 | 100 |
2014/05/14 | 690 | 690 | 690 | 690 | 500 |
2014/05/13 | 693 | 707 | 690 | 690 | 1,400 |
2014/05/12 | 693 | 693 | 693 | 693 | 500 |
2014/05/09 | 695 | 696 | 693 | 693 | 1,600 |
2014/05/08 | 705 | 713 | 682 | 702 | 4,500 |
2014/05/07 | 705 | 705 | 700 | 705 | 1,000 |
2014/05/02 | 700 | 705 | 700 | 705 | 1,500 |
2014/05/01 | 687 | 695 | 678 | 695 | 2,900 |
2014/04/30 | 676 | 689 | 676 | 687 | 1,700 |
2014/04/28 | 683 | 689 | 683 | 689 | 400 |
2014/04/25 | 685 | 688 | 685 | 687 | 700 |
2014/04/24 | 683 | 686 | 675 | 675 | 3,200 |
2014/04/23 | 681 | 691 | 681 | 683 | 2,000 |
2014/04/22 | 695 | 695 | 682 | 684 | 3,800 |
2014/04/21 | 700 | 700 | 698 | 698 | 1,300 |
2014/04/18 | 692 | 692 | 685 | 685 | 500 |
2014/04/17 | 690 | 692 | 688 | 692 | 1,300 |
2014/04/16 | 690 | 690 | 680 | 688 | 2,300 |
2014/04/15 | 700 | 700 | 699 | 699 | 600 |
2014/04/14 | 670 | 696 | 670 | 695 | 4,000 |
2014/04/11 | 700 | 700 | 690 | 690 | 2,700 |
2014/04/10 | 720 | 720 | 700 | 700 | 3,500 |
2014/04/09 | 717 | 717 | 711 | 712 | 4,200 |
2014/04/08 | 720 | 730 | 717 | 717 | 3,900 |
2014/04/07 | 728 | 730 | 726 | 730 | 1,800 |
2014/04/04 | 723 | 734 | 723 | 730 | 2,300 |
2014/04/03 | 730 | 730 | 728 | 728 | 2,300 |
2014/04/02 | 735 | 735 | 720 | 731 | 1,300 |
2014/04/01 | 718 | 740 | 718 | 720 | 2,000 |
2014/03/31 | 715 | 731 | 715 | 718 | 2,900 |
2014/03/28 | 744 | 744 | 711 | 743 | 6,400 |
2014/03/27 | 710 | 746 | 702 | 746 | 14,700 |
2014/03/26 | 785 | 795 | 776 | 795 | 13,700 |
2014/03/25 | 777 | 790 | 776 | 790 | 5,900 |
2014/03/24 | 779 | 786 | 778 | 778 | 8,000 |
2014/03/20 | 780 | 790 | 779 | 785 | 5,200 |
2014/03/19 | 789 | 789 | 777 | 780 | 3,600 |
2014/03/18 | 786 | 790 | 785 | 788 | 3,400 |
2014/03/17 | 782 | 786 | 782 | 786 | 4,500 |
2014/03/14 | 787 | 788 | 778 | 780 | 5,100 |
2014/03/13 | 787 | 790 | 783 | 789 | 3,100 |
2014/03/12 | 790 | 790 | 783 | 790 | 1,900 |
2014/03/11 | 785 | 789 | 785 | 789 | 900 |
2014/03/10 | 785 | 785 | 776 | 783 | 2,000 |
2014/03/07 | 780 | 785 | 775 | 779 | 2,600 |
2014/03/06 | 780 | 780 | 775 | 780 | 2,500 |
2014/03/05 | 775 | 780 | 775 | 775 | 3,500 |
2014/03/04 | 775 | 780 | 773 | 773 | 2,800 |
2014/03/03 | 775 | 775 | 774 | 775 | 5,200 |
2014/02/28 | 778 | 778 | 775 | 775 | 1,600 |
2014/02/27 | 778 | 778 | 770 | 777 | 2,100 |
2014/02/26 | 780 | 780 | 778 | 778 | 3,800 |
2014/02/25 | 778 | 780 | 777 | 780 | 2,300 |
2014/02/24 | 770 | 778 | 770 | 778 | 4,600 |
2014/02/21 | 774 | 774 | 774 | 774 | 1,300 |
2014/02/20 | 770 | 770 | 770 | 770 | 500 |
2014/02/19 | 772 | 774 | 770 | 770 | 700 |
2014/02/18 | 771 | 774 | 771 | 774 | 700 |
2014/02/17 | 755 | 772 | 753 | 772 | 2,400 |
2014/02/14 | 778 | 778 | 754 | 760 | 4,900 |
2014/02/13 | 778 | 778 | 775 | 777 | 8,100 |
2014/02/12 | 776 | 785 | 776 | 779 | 3,600 |
2014/02/10 | 755 | 780 | 755 | 775 | 8,200 |
2014/02/07 | 773 | 790 | 765 | 775 | 7,200 |
2014/02/06 | 770 | 780 | 770 | 773 | 4,000 |
2014/02/05 | 770 | 777 | 769 | 770 | 1,700 |
2014/02/04 | 768 | 778 | 733 | 777 | 10,600 |
2014/02/03 | 780 | 785 | 778 | 783 | 5,200 |
2014/01/31 | 782 | 791 | 781 | 791 | 1,100 |
2014/01/30 | 795 | 798 | 780 | 797 | 1,800 |
2014/01/29 | 789 | 798 | 783 | 795 | 3,800 |
2014/01/28 | 795 | 799 | 788 | 789 | 1,800 |
2014/01/27 | 770 | 784 | 751 | 765 | 11,600 |
2014/01/24 | 773 | 790 | 770 | 789 | 10,000 |
2014/01/23 | 800 | 800 | 785 | 785 | 3,100 |
2014/01/22 | 803 | 804 | 780 | 800 | 5,000 |
2014/01/21 | 803 | 807 | 795 | 807 | 3,900 |
2014/01/20 | 800 | 805 | 795 | 800 | 4,600 |
2014/01/17 | 793 | 800 | 790 | 800 | 4,100 |
2014/01/16 | 780 | 792 | 780 | 783 | 1,500 |
2014/01/15 | 788 | 803 | 777 | 777 | 12,600 |
2014/01/14 | 795 | 795 | 784 | 784 | 4,500 |
2014/01/10 | 805 | 805 | 785 | 800 | 3,700 |
2014/01/09 | 815 | 820 | 790 | 806 | 7,500 |
2014/01/08 | 777 | 810 | 776 | 800 | 10,600 |
2014/01/07 | 788 | 788 | 777 | 777 | 1,000 |
2014/01/06 | 770 | 785 | 770 | 783 | 10,500 |