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 |
---|---|---|---|---|---|
2015/12/30 | 902 | 902 | 902 | 902 | 200 |
2015/12/29 | 905 | 912 | 900 | 905 | 3,300 |
2015/12/28 | 912 | 920 | 900 | 920 | 1,900 |
2015/12/25 | 900 | 912 | 892 | 912 | 4,300 |
2015/12/24 | 905 | 907 | 900 | 900 | 2,000 |
2015/12/22 | 904 | 905 | 902 | 902 | 1,700 |
2015/12/21 | 910 | 910 | 902 | 904 | 5,000 |
2015/12/18 | 906 | 909 | 906 | 908 | 800 |
2015/12/17 | 905 | 913 | 905 | 906 | 500 |
2015/12/16 | 906 | 906 | 905 | 905 | 1,200 |
2015/12/14 | 901 | 918 | 899 | 918 | 2,500 |
2015/12/11 | 905 | 920 | 905 | 919 | 1,500 |
2015/12/10 | 919 | 924 | 900 | 920 | 4,000 |
2015/12/09 | 922 | 923 | 921 | 922 | 600 |
2015/12/08 | 926 | 939 | 920 | 923 | 2,800 |
2015/12/07 | 941 | 941 | 923 | 930 | 2,500 |
2015/12/04 | 925 | 945 | 924 | 945 | 1,400 |
2015/12/03 | 921 | 921 | 921 | 921 | 300 |
2015/12/02 | 926 | 942 | 919 | 922 | 4,000 |
2015/12/01 | 933 | 939 | 923 | 925 | 3,900 |
2015/11/30 | 930 | 945 | 927 | 927 | 6,500 |
2015/11/27 | 916 | 921 | 916 | 921 | 1,200 |
2015/11/26 | 923 | 930 | 920 | 923 | 900 |
2015/11/25 | 940 | 940 | 923 | 923 | 4,400 |
2015/11/24 | 910 | 941 | 908 | 941 | 8,200 |
2015/11/20 | 905 | 908 | 899 | 908 | 3,000 |
2015/11/19 | 893 | 894 | 893 | 894 | 200 |
2015/11/18 | 899 | 899 | 892 | 892 | 1,900 |
2015/11/17 | 905 | 905 | 898 | 898 | 2,700 |
2015/11/16 | 898 | 900 | 897 | 897 | 2,900 |
2015/11/13 | 901 | 901 | 892 | 898 | 3,400 |
2015/11/12 | 899 | 899 | 899 | 899 | 600 |
2015/11/11 | 890 | 890 | 887 | 890 | 3,600 |
2015/11/10 | 890 | 890 | 887 | 887 | 1,500 |
2015/11/09 | 898 | 899 | 888 | 890 | 3,200 |
2015/11/06 | 893 | 893 | 884 | 888 | 1,700 |
2015/11/05 | 884 | 894 | 884 | 894 | 600 |
2015/11/04 | 894 | 894 | 883 | 883 | 1,700 |
2015/11/02 | 900 | 900 | 889 | 889 | 4,800 |
2015/10/30 | 890 | 907 | 888 | 900 | 4,300 |
2015/10/29 | 888 | 892 | 888 | 888 | 900 |
2015/10/28 | 896 | 896 | 885 | 885 | 2,700 |
2015/10/27 | 885 | 887 | 883 | 883 | 2,100 |
2015/10/26 | 874 | 884 | 874 | 884 | 2,900 |
2015/10/23 | 880 | 880 | 875 | 875 | 1,700 |
2015/10/22 | 879 | 880 | 872 | 874 | 2,000 |
2015/10/21 | 870 | 880 | 870 | 872 | 2,600 |
2015/10/20 | 870 | 870 | 870 | 870 | 100 |
2015/10/19 | 865 | 873 | 857 | 868 | 3,000 |
2015/10/16 | 869 | 877 | 869 | 873 | 1,000 |
2015/10/15 | 861 | 865 | 861 | 865 | 1,300 |
2015/10/14 | 861 | 861 | 860 | 861 | 300 |
2015/10/13 | 858 | 864 | 858 | 862 | 1,300 |
2015/10/09 | 858 | 861 | 858 | 859 | 800 |
2015/10/08 | 861 | 861 | 854 | 860 | 1,500 |
2015/10/07 | 850 | 857 | 839 | 851 | 2,300 |
2015/10/06 | 855 | 855 | 848 | 855 | 500 |
2015/10/05 | 841 | 851 | 841 | 851 | 700 |
2015/10/02 | 842 | 844 | 836 | 836 | 3,000 |
2015/10/01 | 859 | 859 | 854 | 855 | 1,000 |
2015/09/30 | 857 | 859 | 844 | 854 | 2,700 |
2015/09/29 | 859 | 859 | 841 | 842 | 1,400 |
2015/09/28 | 859 | 859 | 859 | 859 | 100 |
2015/09/25 | 833 | 840 | 833 | 834 | 1,000 |
2015/09/24 | 844 | 844 | 839 | 839 | 800 |
2015/09/18 | 855 | 858 | 844 | 844 | 1,900 |
2015/09/17 | 850 | 853 | 850 | 853 | 1,700 |
2015/09/15 | 847 | 855 | 847 | 855 | 200 |
2015/09/14 | 850 | 855 | 850 | 851 | 1,600 |
2015/09/11 | 850 | 850 | 849 | 849 | 1,100 |
2015/09/10 | 830 | 837 | 830 | 835 | 1,300 |
2015/09/09 | 836 | 848 | 830 | 830 | 4,100 |
2015/09/08 | 810 | 848 | 810 | 825 | 1,900 |
2015/09/07 | 833 | 835 | 820 | 825 | 7,000 |
2015/09/04 | 875 | 875 | 851 | 851 | 2,400 |
2015/09/03 | 856 | 875 | 856 | 875 | 500 |
2015/09/02 | 854 | 856 | 853 | 856 | 1,900 |
2015/09/01 | 869 | 869 | 860 | 860 | 1,500 |
2015/08/31 | 875 | 875 | 858 | 870 | 2,500 |
2015/08/28 | 879 | 879 | 869 | 875 | 2,200 |
2015/08/27 | 865 | 880 | 864 | 869 | 2,400 |
2015/08/26 | 867 | 867 | 850 | 855 | 1,800 |
2015/08/25 | 783 | 857 | 761 | 837 | 11,900 |
2015/08/24 | 850 | 860 | 846 | 858 | 8,700 |
2015/08/21 | 868 | 868 | 855 | 860 | 10,600 |
2015/08/20 | 883 | 883 | 875 | 875 | 1,800 |
2015/08/19 | 883 | 883 | 878 | 878 | 1,800 |
2015/08/18 | 882 | 882 | 880 | 880 | 1,000 |
2015/08/17 | 882 | 882 | 880 | 880 | 1,900 |
2015/08/14 | 880 | 880 | 880 | 880 | 100 |
2015/08/13 | 882 | 882 | 869 | 880 | 1,800 |
2015/08/12 | 871 | 873 | 862 | 863 | 4,600 |
2015/08/11 | 871 | 879 | 870 | 871 | 3,000 |
2015/08/10 | 876 | 876 | 870 | 871 | 2,400 |
2015/08/07 | 868 | 884 | 868 | 875 | 7,600 |
2015/08/06 | 884 | 909 | 884 | 909 | 9,200 |
2015/08/05 | 879 | 882 | 876 | 882 | 5,200 |
2015/08/04 | 874 | 877 | 871 | 876 | 1,100 |
2015/08/03 | 875 | 876 | 870 | 876 | 1,200 |
2015/07/31 | 873 | 875 | 869 | 875 | 1,500 |
2015/07/30 | 874 | 874 | 862 | 869 | 4,200 |
2015/07/29 | 879 | 881 | 868 | 881 | 2,600 |
2015/07/28 | 867 | 881 | 863 | 879 | 6,600 |
2015/07/27 | 882 | 885 | 876 | 882 | 3,500 |
2015/07/24 | 882 | 882 | 875 | 875 | 700 |
2015/07/23 | 871 | 882 | 870 | 882 | 7,500 |
2015/07/22 | 866 | 873 | 866 | 872 | 1,100 |
2015/07/21 | 870 | 878 | 866 | 877 | 7,300 |
2015/07/17 | 871 | 871 | 868 | 870 | 600 |
2015/07/16 | 869 | 872 | 863 | 871 | 2,700 |
2015/07/15 | 866 | 869 | 866 | 869 | 2,600 |
2015/07/14 | 862 | 870 | 862 | 866 | 2,100 |
2015/07/13 | 865 | 865 | 848 | 862 | 10,200 |
2015/07/10 | 852 | 865 | 851 | 863 | 2,500 |
2015/07/09 | 857 | 860 | 841 | 850 | 7,300 |
2015/07/08 | 867 | 869 | 856 | 860 | 4,500 |
2015/07/07 | 866 | 866 | 866 | 866 | 500 |
2015/07/06 | 854 | 868 | 854 | 860 | 3,000 |
2015/07/03 | 869 | 880 | 863 | 864 | 2,500 |
2015/07/02 | 865 | 871 | 862 | 869 | 3,500 |
2015/07/01 | 856 | 863 | 856 | 861 | 2,900 |
2015/06/30 | 851 | 855 | 851 | 855 | 2,300 |
2015/06/29 | 852 | 857 | 850 | 856 | 4,000 |
2015/06/26 | 860 | 860 | 854 | 855 | 3,700 |
2015/06/25 | 863 | 868 | 860 | 863 | 3,000 |
2015/06/24 | 863 | 863 | 860 | 860 | 2,100 |
2015/06/23 | 860 | 865 | 859 | 863 | 2,700 |
2015/06/22 | 869 | 870 | 860 | 860 | 1,200 |
2015/06/19 | 865 | 865 | 860 | 860 | 900 |
2015/06/18 | 860 | 860 | 856 | 857 | 1,300 |
2015/06/17 | 869 | 870 | 860 | 860 | 5,200 |
2015/06/16 | 861 | 870 | 861 | 869 | 1,600 |
2015/06/15 | 860 | 867 | 856 | 866 | 2,500 |
2015/06/12 | 862 | 870 | 860 | 870 | 4,600 |
2015/06/11 | 870 | 870 | 861 | 870 | 1,900 |
2015/06/10 | 860 | 873 | 850 | 873 | 6,000 |
2015/06/09 | 875 | 875 | 860 | 874 | 3,600 |
2015/06/08 | 875 | 888 | 870 | 879 | 6,900 |
2015/06/05 | 860 | 867 | 857 | 867 | 4,800 |
2015/06/04 | 860 | 860 | 860 | 860 | 2,000 |
2015/06/03 | 865 | 866 | 862 | 863 | 1,700 |
2015/06/02 | 865 | 865 | 862 | 865 | 300 |
2015/06/01 | 865 | 865 | 862 | 862 | 800 |
2015/05/29 | 867 | 868 | 861 | 865 | 700 |
2015/05/28 | 869 | 869 | 851 | 867 | 2,100 |
2015/05/27 | 874 | 876 | 869 | 869 | 1,800 |
2015/05/26 | 869 | 869 | 865 | 869 | 2,000 |
2015/05/25 | 868 | 868 | 851 | 859 | 3,200 |
2015/05/22 | 864 | 864 | 850 | 860 | 900 |
2015/05/21 | 855 | 859 | 846 | 849 | 3,900 |
2015/05/20 | 855 | 865 | 851 | 855 | 2,100 |
2015/05/19 | 855 | 855 | 850 | 855 | 5,600 |
2015/05/18 | 864 | 864 | 856 | 856 | 3,000 |
2015/05/15 | 868 | 868 | 855 | 858 | 9,100 |
2015/05/14 | 870 | 870 | 868 | 868 | 5,200 |
2015/05/13 | 877 | 877 | 869 | 870 | 3,200 |
2015/05/12 | 872 | 877 | 871 | 877 | 1,500 |
2015/05/11 | 875 | 880 | 870 | 872 | 8,000 |
2015/05/08 | 886 | 889 | 882 | 882 | 2,200 |
2015/05/07 | 885 | 888 | 880 | 881 | 1,600 |
2015/05/01 | 885 | 890 | 879 | 886 | 3,800 |
2015/04/30 | 885 | 885 | 883 | 885 | 1,000 |
2015/04/28 | 880 | 881 | 880 | 881 | 1,100 |
2015/04/27 | 880 | 883 | 880 | 883 | 1,300 |
2015/04/24 | 889 | 889 | 884 | 884 | 1,400 |
2015/04/23 | 892 | 892 | 886 | 892 | 300 |
2015/04/22 | 885 | 892 | 883 | 890 | 3,400 |
2015/04/21 | 891 | 891 | 885 | 885 | 600 |
2015/04/20 | 881 | 891 | 881 | 891 | 1,000 |
2015/04/17 | 892 | 892 | 882 | 884 | 3,500 |
2015/04/16 | 890 | 891 | 888 | 891 | 1,500 |
2015/04/15 | 891 | 891 | 888 | 890 | 700 |
2015/04/14 | 884 | 893 | 884 | 891 | 2,700 |
2015/04/13 | 886 | 886 | 884 | 884 | 1,700 |
2015/04/10 | 889 | 890 | 883 | 886 | 3,000 |
2015/04/09 | 891 | 891 | 882 | 885 | 3,300 |
2015/04/08 | 889 | 891 | 889 | 890 | 3,100 |
2015/04/07 | 889 | 890 | 885 | 890 | 1,400 |
2015/04/06 | 886 | 896 | 885 | 885 | 4,100 |
2015/04/03 | 900 | 900 | 885 | 886 | 2,600 |
2015/04/02 | 899 | 899 | 890 | 896 | 1,300 |
2015/04/01 | 899 | 899 | 891 | 899 | 2,800 |
2015/03/31 | 890 | 900 | 876 | 897 | 4,700 |
2015/03/30 | 885 | 890 | 881 | 890 | 4,100 |
2015/03/27 | 890 | 900 | 867 | 880 | 20,800 |
2015/03/26 | 948 | 969 | 943 | 950 | 15,400 |
2015/03/25 | 937 | 945 | 937 | 945 | 8,400 |
2015/03/24 | 935 | 940 | 935 | 940 | 3,400 |
2015/03/23 | 932 | 940 | 932 | 935 | 5,200 |
2015/03/20 | 938 | 940 | 932 | 932 | 2,300 |
2015/03/19 | 937 | 940 | 937 | 938 | 2,500 |
2015/03/18 | 930 | 939 | 930 | 937 | 3,400 |
2015/03/17 | 937 | 939 | 930 | 930 | 3,300 |
2015/03/16 | 940 | 940 | 934 | 935 | 5,200 |
2015/03/13 | 955 | 955 | 918 | 929 | 12,300 |
2015/03/12 | 915 | 959 | 912 | 921 | 16,400 |
2015/03/11 | 914 | 914 | 909 | 912 | 3,100 |
2015/03/10 | 910 | 915 | 906 | 911 | 1,700 |
2015/03/09 | 915 | 915 | 907 | 907 | 8,700 |
2015/03/06 | 916 | 917 | 908 | 908 | 4,000 |
2015/03/05 | 916 | 916 | 913 | 915 | 1,600 |
2015/03/04 | 916 | 916 | 913 | 913 | 3,000 |
2015/03/03 | 915 | 915 | 912 | 913 | 1,500 |
2015/03/02 | 912 | 915 | 912 | 912 | 1,600 |
2015/02/27 | 912 | 918 | 910 | 912 | 2,400 |
2015/02/26 | 917 | 917 | 914 | 917 | 1,800 |
2015/02/25 | 905 | 918 | 894 | 917 | 5,400 |
2015/02/24 | 904 | 910 | 904 | 910 | 3,000 |
2015/02/23 | 900 | 905 | 900 | 900 | 2,600 |
2015/02/20 | 897 | 900 | 897 | 899 | 3,500 |
2015/02/19 | 897 | 898 | 895 | 897 | 3,200 |
2015/02/18 | 893 | 895 | 891 | 892 | 2,300 |
2015/02/17 | 889 | 893 | 885 | 893 | 2,300 |
2015/02/16 | 889 | 889 | 886 | 888 | 1,200 |
2015/02/13 | 884 | 890 | 883 | 890 | 1,300 |
2015/02/12 | 883 | 884 | 882 | 884 | 3,800 |
2015/02/10 | 886 | 886 | 883 | 883 | 600 |
2015/02/09 | 876 | 888 | 876 | 888 | 1,800 |
2015/02/06 | 879 | 884 | 876 | 876 | 5,000 |
2015/02/05 | 884 | 885 | 879 | 879 | 4,700 |
2015/02/04 | 885 | 885 | 881 | 881 | 3,800 |
2015/02/03 | 896 | 896 | 881 | 881 | 5,200 |
2015/02/02 | 896 | 896 | 890 | 894 | 2,400 |
2015/01/30 | 897 | 898 | 889 | 889 | 2,200 |
2015/01/29 | 881 | 888 | 881 | 886 | 2,800 |
2015/01/28 | 883 | 883 | 881 | 881 | 3,300 |
2015/01/27 | 890 | 890 | 881 | 883 | 4,600 |
2015/01/26 | 893 | 893 | 892 | 892 | 600 |
2015/01/23 | 882 | 895 | 882 | 884 | 2,200 |
2015/01/22 | 884 | 884 | 867 | 867 | 3,600 |
2015/01/21 | 886 | 886 | 884 | 884 | 6,500 |
2015/01/20 | 890 | 890 | 888 | 888 | 2,500 |
2015/01/19 | 890 | 890 | 889 | 890 | 3,900 |
2015/01/16 | 902 | 903 | 890 | 901 | 7,500 |
2015/01/15 | 909 | 909 | 902 | 904 | 1,600 |
2015/01/14 | 909 | 909 | 904 | 909 | 3,000 |
2015/01/13 | 920 | 920 | 899 | 909 | 3,500 |
2015/01/09 | 923 | 923 | 910 | 919 | 1,000 |
2015/01/08 | 909 | 920 | 909 | 920 | 1,100 |
2015/01/07 | 924 | 928 | 900 | 924 | 3,000 |
2015/01/06 | 899 | 908 | 899 | 908 | 2,400 |
2015/01/05 | 900 | 900 | 884 | 898 | 6,600 |