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 |
---|---|---|---|---|---|
2016/12/30 | 876 | 876 | 872 | 872 | 1,000 |
2016/12/29 | 879 | 879 | 872 | 876 | 700 |
2016/12/28 | 870 | 880 | 868 | 880 | 5,100 |
2016/12/27 | 865 | 868 | 865 | 868 | 3,100 |
2016/12/26 | 867 | 867 | 865 | 865 | 1,200 |
2016/12/22 | 863 | 868 | 862 | 867 | 3,800 |
2016/12/21 | 865 | 868 | 860 | 865 | 2,900 |
2016/12/20 | 868 | 868 | 866 | 866 | 600 |
2016/12/19 | 868 | 868 | 865 | 865 | 2,900 |
2016/12/16 | 860 | 868 | 860 | 868 | 1,400 |
2016/12/15 | 858 | 868 | 858 | 861 | 2,100 |
2016/12/14 | 865 | 865 | 858 | 859 | 1,000 |
2016/12/13 | 865 | 865 | 860 | 860 | 600 |
2016/12/12 | 857 | 869 | 857 | 858 | 3,800 |
2016/12/09 | 864 | 864 | 864 | 864 | 100 |
2016/12/08 | 859 | 867 | 859 | 860 | 1,500 |
2016/12/07 | 862 | 862 | 862 | 862 | 300 |
2016/12/06 | 866 | 866 | 861 | 861 | 900 |
2016/12/05 | 865 | 865 | 863 | 863 | 1,600 |
2016/12/02 | 869 | 869 | 862 | 865 | 800 |
2016/12/01 | 862 | 870 | 860 | 862 | 2,700 |
2016/11/30 | 860 | 860 | 859 | 859 | 300 |
2016/11/29 | 859 | 860 | 855 | 856 | 6,000 |
2016/11/28 | 855 | 855 | 855 | 855 | 2,400 |
2016/11/25 | 856 | 859 | 855 | 855 | 800 |
2016/11/24 | 855 | 859 | 855 | 859 | 5,700 |
2016/11/22 | 851 | 855 | 851 | 853 | 1,200 |
2016/11/21 | 858 | 860 | 843 | 851 | 5,100 |
2016/11/18 | 858 | 858 | 854 | 856 | 1,400 |
2016/11/17 | 851 | 853 | 850 | 853 | 900 |
2016/11/16 | 851 | 851 | 851 | 851 | 100 |
2016/11/15 | 852 | 852 | 845 | 850 | 2,700 |
2016/11/14 | 847 | 852 | 846 | 852 | 2,300 |
2016/11/11 | 846 | 855 | 846 | 847 | 1,700 |
2016/11/10 | 844 | 858 | 844 | 847 | 1,900 |
2016/11/09 | 849 | 849 | 842 | 846 | 2,300 |
2016/11/08 | 857 | 857 | 846 | 851 | 2,600 |
2016/11/07 | 852 | 852 | 846 | 850 | 1,500 |
2016/11/04 | 854 | 854 | 842 | 853 | 2,100 |
2016/11/02 | 855 | 856 | 842 | 849 | 8,400 |
2016/11/01 | 855 | 855 | 855 | 855 | 1,600 |
2016/10/31 | 855 | 855 | 854 | 854 | 1,200 |
2016/10/28 | 846 | 854 | 846 | 854 | 200 |
2016/10/27 | 846 | 846 | 846 | 846 | 300 |
2016/10/26 | 845 | 855 | 845 | 850 | 500 |
2016/10/25 | 856 | 857 | 841 | 845 | 4,500 |
2016/10/24 | 855 | 855 | 851 | 855 | 700 |
2016/10/21 | 855 | 855 | 855 | 855 | 100 |
2016/10/20 | 858 | 859 | 833 | 848 | 4,000 |
2016/10/19 | 848 | 855 | 834 | 851 | 4,700 |
2016/10/18 | 844 | 850 | 844 | 850 | 3,900 |
2016/10/17 | 838 | 840 | 836 | 840 | 1,200 |
2016/10/14 | 834 | 836 | 832 | 833 | 1,900 |
2016/10/13 | 828 | 835 | 828 | 830 | 1,400 |
2016/10/12 | 834 | 835 | 826 | 826 | 2,100 |
2016/10/11 | 831 | 833 | 827 | 827 | 4,100 |
2016/10/07 | 826 | 834 | 826 | 830 | 600 |
2016/10/05 | 830 | 830 | 825 | 825 | 3,200 |
2016/10/04 | 826 | 836 | 826 | 828 | 1,200 |
2016/10/03 | 820 | 822 | 820 | 822 | 1,200 |
2016/09/29 | 820 | 820 | 818 | 818 | 1,000 |
2016/09/28 | 830 | 830 | 818 | 818 | 1,200 |
2016/09/27 | 822 | 823 | 822 | 823 | 500 |
2016/09/26 | 825 | 831 | 825 | 831 | 700 |
2016/09/23 | 832 | 832 | 819 | 825 | 2,100 |
2016/09/21 | 832 | 832 | 823 | 823 | 300 |
2016/09/20 | 813 | 817 | 813 | 817 | 1,400 |
2016/09/16 | 818 | 818 | 818 | 818 | 500 |
2016/09/14 | 821 | 823 | 821 | 823 | 600 |
2016/09/13 | 824 | 830 | 818 | 822 | 2,400 |
2016/09/12 | 813 | 820 | 813 | 820 | 1,500 |
2016/09/09 | 828 | 828 | 814 | 824 | 2,500 |
2016/09/08 | 823 | 825 | 823 | 824 | 1,300 |
2016/09/07 | 821 | 821 | 821 | 821 | 100 |
2016/09/06 | 822 | 823 | 815 | 818 | 3,000 |
2016/09/05 | 823 | 823 | 822 | 822 | 300 |
2016/09/02 | 818 | 818 | 818 | 818 | 1,200 |
2016/09/01 | 815 | 816 | 815 | 816 | 1,300 |
2016/08/31 | 815 | 815 | 812 | 815 | 1,400 |
2016/08/30 | 814 | 814 | 814 | 814 | 100 |
2016/08/29 | 813 | 813 | 807 | 810 | 800 |
2016/08/26 | 810 | 813 | 810 | 813 | 300 |
2016/08/25 | 807 | 810 | 807 | 810 | 400 |
2016/08/24 | 812 | 816 | 810 | 810 | 1,200 |
2016/08/23 | 808 | 817 | 808 | 817 | 300 |
2016/08/22 | 825 | 825 | 800 | 813 | 5,300 |
2016/08/19 | 825 | 825 | 820 | 822 | 1,000 |
2016/08/18 | 835 | 835 | 825 | 825 | 1,000 |
2016/08/17 | 821 | 823 | 821 | 823 | 200 |
2016/08/16 | 820 | 823 | 820 | 822 | 700 |
2016/08/15 | 833 | 833 | 820 | 820 | 1,300 |
2016/08/12 | 820 | 823 | 820 | 821 | 900 |
2016/08/10 | 825 | 825 | 825 | 825 | 100 |
2016/08/09 | 824 | 824 | 823 | 823 | 400 |
2016/08/08 | 838 | 838 | 823 | 824 | 1,700 |
2016/08/05 | 830 | 830 | 830 | 830 | 100 |
2016/08/04 | 825 | 825 | 825 | 825 | 100 |
2016/08/03 | 829 | 829 | 824 | 825 | 1,200 |
2016/08/02 | 827 | 827 | 827 | 827 | 200 |
2016/08/01 | 825 | 828 | 825 | 828 | 1,200 |
2016/07/29 | 829 | 829 | 820 | 825 | 2,700 |
2016/07/28 | 840 | 840 | 830 | 830 | 1,000 |
2016/07/27 | 835 | 835 | 830 | 835 | 1,200 |
2016/07/26 | 835 | 839 | 835 | 839 | 400 |
2016/07/25 | 843 | 843 | 833 | 835 | 1,000 |
2016/07/22 | 832 | 833 | 832 | 833 | 200 |
2016/07/21 | 833 | 833 | 831 | 831 | 900 |
2016/07/20 | 831 | 833 | 830 | 830 | 800 |
2016/07/19 | 832 | 832 | 830 | 831 | 700 |
2016/07/15 | 840 | 840 | 840 | 840 | 1,100 |
2016/07/14 | 830 | 839 | 830 | 839 | 800 |
2016/07/13 | 839 | 839 | 830 | 833 | 700 |
2016/07/12 | 839 | 840 | 839 | 840 | 200 |
2016/07/11 | 854 | 854 | 835 | 835 | 800 |
2016/07/08 | 818 | 818 | 816 | 816 | 500 |
2016/07/06 | 821 | 821 | 820 | 820 | 1,200 |
2016/07/05 | 824 | 824 | 824 | 824 | 1,000 |
2016/07/04 | 848 | 848 | 827 | 839 | 2,500 |
2016/07/01 | 820 | 820 | 820 | 820 | 1,100 |
2016/06/30 | 824 | 824 | 811 | 815 | 700 |
2016/06/29 | 803 | 824 | 803 | 824 | 600 |
2016/06/28 | 800 | 802 | 800 | 802 | 600 |
2016/06/27 | 800 | 808 | 790 | 800 | 3,300 |
2016/06/24 | 824 | 824 | 790 | 790 | 3,600 |
2016/06/22 | 829 | 833 | 814 | 814 | 900 |
2016/06/21 | 824 | 824 | 824 | 824 | 100 |
2016/06/20 | 800 | 824 | 800 | 824 | 1,700 |
2016/06/17 | 803 | 804 | 803 | 803 | 2,200 |
2016/06/16 | 818 | 818 | 800 | 803 | 4,600 |
2016/06/15 | 817 | 818 | 817 | 817 | 1,100 |
2016/06/14 | 839 | 839 | 813 | 816 | 2,500 |
2016/06/13 | 845 | 845 | 832 | 832 | 1,800 |
2016/06/10 | 839 | 840 | 835 | 840 | 900 |
2016/06/09 | 839 | 839 | 839 | 839 | 100 |
2016/06/08 | 839 | 839 | 839 | 839 | 200 |
2016/06/07 | 831 | 832 | 831 | 832 | 500 |
2016/06/06 | 847 | 848 | 835 | 845 | 1,000 |
2016/06/03 | 832 | 835 | 831 | 832 | 800 |
2016/06/02 | 832 | 840 | 832 | 835 | 800 |
2016/06/01 | 834 | 840 | 834 | 840 | 1,300 |
2016/05/31 | 835 | 842 | 835 | 842 | 2,100 |
2016/05/30 | 831 | 835 | 831 | 834 | 1,300 |
2016/05/27 | 834 | 835 | 834 | 835 | 400 |
2016/05/26 | 839 | 849 | 839 | 849 | 400 |
2016/05/25 | 840 | 840 | 827 | 834 | 2,500 |
2016/05/24 | 842 | 844 | 842 | 843 | 500 |
2016/05/23 | 840 | 840 | 840 | 840 | 1,500 |
2016/05/20 | 842 | 843 | 842 | 843 | 200 |
2016/05/19 | 840 | 842 | 840 | 842 | 500 |
2016/05/18 | 843 | 843 | 843 | 843 | 500 |
2016/05/17 | 850 | 850 | 843 | 843 | 200 |
2016/05/16 | 850 | 850 | 843 | 843 | 1,200 |
2016/05/13 | 845 | 845 | 843 | 844 | 900 |
2016/05/12 | 836 | 844 | 836 | 844 | 700 |
2016/05/11 | 845 | 845 | 835 | 836 | 400 |
2016/05/10 | 840 | 840 | 832 | 832 | 1,500 |
2016/05/09 | 840 | 840 | 840 | 840 | 500 |
2016/05/06 | 843 | 843 | 832 | 840 | 3,000 |
2016/05/02 | 843 | 843 | 840 | 841 | 2,100 |
2016/04/28 | 841 | 843 | 841 | 843 | 1,100 |
2016/04/27 | 841 | 841 | 841 | 841 | 500 |
2016/04/26 | 846 | 846 | 841 | 841 | 400 |
2016/04/25 | 849 | 858 | 843 | 844 | 3,500 |
2016/04/22 | 847 | 850 | 847 | 849 | 600 |
2016/04/21 | 845 | 849 | 841 | 849 | 1,900 |
2016/04/19 | 840 | 857 | 840 | 851 | 1,500 |
2016/04/18 | 858 | 858 | 844 | 845 | 1,700 |
2016/04/15 | 837 | 843 | 806 | 843 | 9,600 |
2016/04/14 | 846 | 852 | 846 | 852 | 700 |
2016/04/13 | 840 | 855 | 840 | 855 | 1,400 |
2016/04/12 | 840 | 859 | 840 | 845 | 800 |
2016/04/11 | 850 | 851 | 850 | 851 | 800 |
2016/04/08 | 859 | 859 | 844 | 850 | 1,200 |
2016/04/07 | 861 | 861 | 850 | 850 | 600 |
2016/04/06 | 859 | 861 | 847 | 860 | 2,600 |
2016/04/05 | 860 | 860 | 859 | 859 | 300 |
2016/04/04 | 866 | 870 | 860 | 862 | 900 |
2016/04/01 | 853 | 870 | 853 | 870 | 2,500 |
2016/03/31 | 873 | 875 | 861 | 861 | 3,100 |
2016/03/30 | 865 | 865 | 860 | 860 | 2,800 |
2016/03/29 | 850 | 897 | 850 | 864 | 18,900 |
2016/03/28 | 908 | 911 | 907 | 907 | 12,800 |
2016/03/25 | 909 | 909 | 906 | 906 | 5,900 |
2016/03/24 | 904 | 907 | 903 | 907 | 3,000 |
2016/03/23 | 908 | 909 | 903 | 903 | 3,300 |
2016/03/22 | 903 | 906 | 898 | 906 | 5,800 |
2016/03/18 | 901 | 906 | 899 | 903 | 3,800 |
2016/03/17 | 904 | 906 | 903 | 906 | 3,300 |
2016/03/16 | 900 | 904 | 898 | 904 | 2,900 |
2016/03/15 | 899 | 900 | 898 | 900 | 3,700 |
2016/03/14 | 896 | 900 | 895 | 899 | 5,600 |
2016/03/11 | 893 | 898 | 893 | 895 | 3,300 |
2016/03/10 | 893 | 898 | 891 | 896 | 3,200 |
2016/03/09 | 894 | 894 | 893 | 894 | 1,500 |
2016/03/08 | 896 | 897 | 894 | 895 | 900 |
2016/03/07 | 888 | 897 | 888 | 897 | 1,500 |
2016/03/04 | 892 | 892 | 888 | 888 | 2,200 |
2016/03/03 | 886 | 894 | 886 | 893 | 1,600 |
2016/03/02 | 891 | 893 | 886 | 886 | 2,200 |
2016/03/01 | 888 | 889 | 885 | 889 | 2,500 |
2016/02/29 | 892 | 895 | 888 | 888 | 1,700 |
2016/02/26 | 885 | 895 | 885 | 890 | 2,500 |
2016/02/25 | 881 | 883 | 860 | 883 | 1,800 |
2016/02/24 | 881 | 881 | 880 | 881 | 1,300 |
2016/02/23 | 880 | 880 | 879 | 880 | 1,000 |
2016/02/22 | 870 | 878 | 870 | 878 | 1,400 |
2016/02/19 | 894 | 894 | 870 | 872 | 1,700 |
2016/02/18 | 878 | 882 | 878 | 882 | 200 |
2016/02/17 | 874 | 882 | 874 | 882 | 200 |
2016/02/16 | 867 | 873 | 867 | 873 | 400 |
2016/02/15 | 855 | 889 | 855 | 875 | 2,600 |
2016/02/12 | 858 | 869 | 840 | 859 | 9,100 |
2016/02/10 | 881 | 894 | 873 | 873 | 2,300 |
2016/02/09 | 885 | 895 | 870 | 895 | 2,300 |
2016/02/08 | 881 | 909 | 881 | 885 | 2,400 |
2016/02/05 | 885 | 885 | 883 | 883 | 700 |
2016/02/04 | 886 | 886 | 885 | 885 | 600 |
2016/02/03 | 888 | 889 | 886 | 887 | 2,400 |
2016/02/02 | 888 | 897 | 887 | 895 | 2,800 |
2016/02/01 | 900 | 900 | 870 | 890 | 7,900 |
2016/01/29 | 893 | 894 | 890 | 894 | 1,700 |
2016/01/28 | 883 | 894 | 883 | 894 | 1,500 |
2016/01/27 | 879 | 888 | 879 | 884 | 800 |
2016/01/26 | 877 | 896 | 872 | 872 | 2,800 |
2016/01/25 | 870 | 882 | 867 | 880 | 6,900 |
2016/01/22 | 889 | 892 | 871 | 892 | 2,400 |
2016/01/21 | 891 | 891 | 875 | 889 | 1,900 |
2016/01/20 | 879 | 880 | 873 | 873 | 2,900 |
2016/01/19 | 888 | 899 | 883 | 883 | 2,500 |
2016/01/18 | 890 | 895 | 869 | 880 | 3,300 |
2016/01/15 | 899 | 899 | 879 | 898 | 600 |
2016/01/14 | 896 | 896 | 866 | 877 | 2,300 |
2016/01/13 | 879 | 896 | 879 | 896 | 1,600 |
2016/01/12 | 888 | 888 | 861 | 866 | 5,900 |
2016/01/08 | 893 | 893 | 880 | 893 | 5,900 |
2016/01/07 | 909 | 909 | 900 | 900 | 800 |
2016/01/06 | 900 | 914 | 900 | 905 | 1,700 |
2016/01/05 | 895 | 900 | 894 | 899 | 1,200 |
2016/01/04 | 903 | 905 | 892 | 894 | 4,600 |