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 |
---|---|---|---|---|---|
2017/12/29 | 975 | 990 | 962 | 970 | 7,200 |
2017/12/28 | 978 | 1,000 | 974 | 974 | 6,900 |
2017/12/27 | 974 | 985 | 974 | 976 | 3,900 |
2017/12/26 | 998 | 998 | 970 | 990 | 2,700 |
2017/12/25 | 1,003 | 1,009 | 989 | 998 | 9,400 |
2017/12/22 | 973 | 1,004 | 973 | 1,004 | 12,900 |
2017/12/21 | 972 | 972 | 963 | 971 | 3,200 |
2017/12/20 | 968 | 970 | 963 | 970 | 2,900 |
2017/12/19 | 958 | 975 | 958 | 972 | 4,000 |
2017/12/18 | 952 | 985 | 951 | 951 | 16,700 |
2017/12/15 | 948 | 949 | 947 | 948 | 1,400 |
2017/12/14 | 947 | 948 | 944 | 948 | 1,500 |
2017/12/13 | 945 | 946 | 944 | 944 | 1,600 |
2017/12/12 | 945 | 945 | 943 | 943 | 900 |
2017/12/11 | 943 | 945 | 943 | 945 | 1,400 |
2017/12/08 | 938 | 942 | 938 | 942 | 3,100 |
2017/12/07 | 950 | 950 | 938 | 938 | 4,000 |
2017/12/06 | 943 | 945 | 939 | 939 | 4,400 |
2017/12/05 | 944 | 950 | 941 | 943 | 3,700 |
2017/12/04 | 939 | 940 | 939 | 939 | 4,000 |
2017/12/01 | 935 | 937 | 932 | 932 | 7,300 |
2017/11/30 | 928 | 933 | 925 | 932 | 3,300 |
2017/11/29 | 928 | 928 | 927 | 928 | 400 |
2017/11/28 | 924 | 931 | 922 | 924 | 2,900 |
2017/11/27 | 935 | 935 | 921 | 921 | 3,500 |
2017/11/24 | 923 | 935 | 923 | 935 | 2,400 |
2017/11/22 | 926 | 926 | 917 | 925 | 3,100 |
2017/11/21 | 926 | 930 | 923 | 926 | 1,900 |
2017/11/20 | 929 | 929 | 929 | 929 | 1,200 |
2017/11/17 | 924 | 929 | 919 | 929 | 1,900 |
2017/11/16 | 912 | 915 | 911 | 915 | 2,000 |
2017/11/15 | 928 | 929 | 915 | 915 | 5,000 |
2017/11/14 | 930 | 930 | 928 | 928 | 1,400 |
2017/11/13 | 929 | 935 | 928 | 928 | 4,700 |
2017/11/10 | 936 | 936 | 920 | 931 | 7,500 |
2017/11/09 | 934 | 940 | 934 | 936 | 2,500 |
2017/11/08 | 938 | 938 | 930 | 936 | 1,100 |
2017/11/07 | 939 | 939 | 931 | 931 | 1,800 |
2017/11/06 | 938 | 941 | 938 | 939 | 3,700 |
2017/11/02 | 933 | 934 | 930 | 934 | 3,400 |
2017/11/01 | 922 | 940 | 920 | 937 | 5,000 |
2017/10/31 | 916 | 920 | 916 | 920 | 3,400 |
2017/10/30 | 911 | 916 | 910 | 916 | 4,100 |
2017/10/27 | 908 | 908 | 908 | 908 | 100 |
2017/10/26 | 907 | 912 | 906 | 906 | 3,000 |
2017/10/25 | 907 | 907 | 907 | 907 | 800 |
2017/10/24 | 901 | 910 | 901 | 910 | 1,700 |
2017/10/23 | 907 | 907 | 901 | 902 | 2,300 |
2017/10/20 | 907 | 907 | 903 | 903 | 2,400 |
2017/10/19 | 909 | 910 | 905 | 907 | 1,500 |
2017/10/18 | 910 | 910 | 904 | 905 | 4,400 |
2017/10/17 | 904 | 905 | 904 | 904 | 300 |
2017/10/16 | 903 | 910 | 902 | 902 | 2,700 |
2017/10/13 | 908 | 908 | 885 | 903 | 4,300 |
2017/10/12 | 908 | 909 | 908 | 909 | 700 |
2017/10/11 | 911 | 911 | 909 | 909 | 500 |
2017/10/10 | 910 | 912 | 900 | 912 | 3,700 |
2017/10/06 | 909 | 910 | 909 | 910 | 1,300 |
2017/10/05 | 911 | 919 | 910 | 910 | 5,100 |
2017/10/04 | 907 | 922 | 907 | 910 | 10,600 |
2017/10/03 | 900 | 910 | 899 | 908 | 5,000 |
2017/10/02 | 900 | 900 | 897 | 897 | 2,400 |
2017/09/29 | 899 | 899 | 897 | 897 | 1,300 |
2017/09/28 | 899 | 899 | 898 | 898 | 700 |
2017/09/27 | 898 | 898 | 895 | 898 | 2,500 |
2017/09/26 | 893 | 896 | 892 | 894 | 900 |
2017/09/25 | 895 | 900 | 893 | 894 | 4,700 |
2017/09/22 | 893 | 894 | 891 | 894 | 1,100 |
2017/09/21 | 893 | 895 | 893 | 895 | 400 |
2017/09/20 | 892 | 893 | 892 | 893 | 1,000 |
2017/09/19 | 890 | 897 | 890 | 892 | 3,700 |
2017/09/15 | 892 | 892 | 890 | 890 | 300 |
2017/09/14 | 890 | 890 | 890 | 890 | 200 |
2017/09/13 | 888 | 894 | 888 | 889 | 1,300 |
2017/09/12 | 895 | 895 | 888 | 888 | 1,100 |
2017/09/11 | 895 | 895 | 889 | 895 | 1,300 |
2017/09/08 | 889 | 890 | 889 | 890 | 400 |
2017/09/06 | 888 | 894 | 887 | 887 | 1,600 |
2017/09/05 | 893 | 893 | 888 | 888 | 2,000 |
2017/09/04 | 885 | 895 | 885 | 893 | 1,300 |
2017/09/01 | 894 | 894 | 885 | 890 | 900 |
2017/08/31 | 893 | 894 | 890 | 894 | 800 |
2017/08/30 | 893 | 894 | 892 | 893 | 600 |
2017/08/29 | 892 | 892 | 883 | 891 | 1,000 |
2017/08/28 | 893 | 893 | 892 | 892 | 700 |
2017/08/25 | 885 | 890 | 882 | 890 | 900 |
2017/08/24 | 883 | 885 | 883 | 885 | 400 |
2017/08/23 | 886 | 892 | 881 | 881 | 800 |
2017/08/22 | 892 | 893 | 885 | 885 | 800 |
2017/08/21 | 893 | 893 | 890 | 890 | 400 |
2017/08/18 | 890 | 890 | 890 | 890 | 100 |
2017/08/17 | 890 | 890 | 890 | 890 | 300 |
2017/08/16 | 884 | 885 | 880 | 880 | 900 |
2017/08/15 | 882 | 884 | 881 | 881 | 1,800 |
2017/08/14 | 890 | 890 | 884 | 884 | 1,200 |
2017/08/10 | 890 | 891 | 890 | 891 | 600 |
2017/08/08 | 890 | 890 | 890 | 890 | 200 |
2017/08/07 | 894 | 894 | 882 | 889 | 3,400 |
2017/08/04 | 890 | 893 | 885 | 893 | 1,700 |
2017/08/03 | 887 | 895 | 887 | 895 | 2,400 |
2017/08/02 | 890 | 892 | 890 | 892 | 2,000 |
2017/08/01 | 894 | 894 | 886 | 887 | 2,100 |
2017/07/31 | 890 | 894 | 890 | 894 | 1,100 |
2017/07/28 | 890 | 890 | 890 | 890 | 100 |
2017/07/27 | 893 | 894 | 890 | 890 | 1,300 |
2017/07/26 | 892 | 892 | 892 | 892 | 1,100 |
2017/07/25 | 883 | 892 | 882 | 892 | 1,500 |
2017/07/24 | 884 | 890 | 882 | 882 | 1,800 |
2017/07/21 | 886 | 886 | 882 | 883 | 500 |
2017/07/20 | 883 | 885 | 883 | 883 | 800 |
2017/07/19 | 894 | 894 | 885 | 885 | 500 |
2017/07/18 | 890 | 893 | 887 | 887 | 4,200 |
2017/07/14 | 894 | 895 | 887 | 890 | 4,400 |
2017/07/13 | 888 | 894 | 888 | 890 | 6,700 |
2017/07/12 | 885 | 887 | 885 | 885 | 2,500 |
2017/07/11 | 883 | 884 | 880 | 881 | 1,400 |
2017/07/10 | 875 | 880 | 875 | 880 | 5,300 |
2017/07/07 | 872 | 877 | 872 | 876 | 2,400 |
2017/07/06 | 874 | 875 | 870 | 873 | 2,200 |
2017/07/05 | 868 | 874 | 867 | 872 | 3,200 |
2017/07/04 | 870 | 870 | 868 | 868 | 1,400 |
2017/07/03 | 867 | 870 | 867 | 870 | 1,800 |
2017/06/30 | 867 | 867 | 867 | 867 | 1,100 |
2017/06/29 | 866 | 866 | 854 | 862 | 3,000 |
2017/06/28 | 863 | 866 | 863 | 866 | 900 |
2017/06/27 | 858 | 865 | 858 | 860 | 700 |
2017/06/26 | 857 | 862 | 857 | 862 | 800 |
2017/06/23 | 865 | 865 | 853 | 859 | 1,000 |
2017/06/22 | 864 | 865 | 857 | 865 | 2,100 |
2017/06/21 | 854 | 859 | 854 | 859 | 500 |
2017/06/20 | 864 | 867 | 852 | 863 | 3,000 |
2017/06/19 | 860 | 867 | 858 | 864 | 1,100 |
2017/06/16 | 866 | 866 | 861 | 861 | 1,300 |
2017/06/15 | 866 | 866 | 863 | 863 | 500 |
2017/06/14 | 863 | 863 | 860 | 863 | 600 |
2017/06/13 | 860 | 860 | 856 | 856 | 1,100 |
2017/06/12 | 860 | 867 | 855 | 858 | 2,300 |
2017/06/09 | 860 | 860 | 859 | 860 | 1,100 |
2017/06/08 | 859 | 859 | 854 | 854 | 1,700 |
2017/06/07 | 859 | 859 | 854 | 854 | 1,100 |
2017/06/06 | 852 | 859 | 852 | 855 | 2,900 |
2017/06/05 | 855 | 855 | 851 | 851 | 1,800 |
2017/06/02 | 858 | 858 | 851 | 851 | 1,900 |
2017/06/01 | 853 | 855 | 853 | 855 | 400 |
2017/05/31 | 851 | 851 | 851 | 851 | 100 |
2017/05/30 | 859 | 859 | 851 | 851 | 1,400 |
2017/05/29 | 855 | 858 | 850 | 851 | 1,700 |
2017/05/26 | 855 | 855 | 855 | 855 | 200 |
2017/05/25 | 852 | 858 | 852 | 858 | 800 |
2017/05/24 | 857 | 857 | 851 | 852 | 1,400 |
2017/05/23 | 852 | 856 | 852 | 853 | 1,700 |
2017/05/22 | 852 | 857 | 852 | 857 | 1,100 |
2017/05/19 | 858 | 858 | 858 | 858 | 200 |
2017/05/18 | 851 | 851 | 850 | 850 | 1,200 |
2017/05/17 | 858 | 858 | 851 | 851 | 2,300 |
2017/05/16 | 857 | 857 | 856 | 856 | 200 |
2017/05/15 | 850 | 868 | 850 | 857 | 2,300 |
2017/05/12 | 855 | 860 | 852 | 852 | 2,100 |
2017/05/10 | 860 | 865 | 850 | 855 | 3,200 |
2017/05/09 | 858 | 858 | 850 | 856 | 2,300 |
2017/05/08 | 857 | 860 | 857 | 858 | 1,700 |
2017/05/02 | 856 | 856 | 851 | 851 | 800 |
2017/05/01 | 853 | 855 | 853 | 853 | 600 |
2017/04/28 | 838 | 853 | 838 | 853 | 1,900 |
2017/04/27 | 849 | 850 | 848 | 850 | 1,300 |
2017/04/26 | 845 | 848 | 845 | 848 | 1,600 |
2017/04/25 | 841 | 844 | 838 | 844 | 2,400 |
2017/04/24 | 840 | 840 | 840 | 840 | 1,000 |
2017/04/21 | 839 | 839 | 838 | 838 | 400 |
2017/04/20 | 835 | 839 | 835 | 839 | 400 |
2017/04/19 | 833 | 835 | 831 | 835 | 2,700 |
2017/04/18 | 840 | 840 | 831 | 838 | 2,700 |
2017/04/17 | 840 | 840 | 826 | 830 | 2,000 |
2017/04/14 | 830 | 833 | 830 | 833 | 3,200 |
2017/04/13 | 843 | 843 | 826 | 830 | 4,600 |
2017/04/12 | 844 | 844 | 838 | 838 | 3,300 |
2017/04/11 | 839 | 844 | 839 | 844 | 500 |
2017/04/10 | 847 | 847 | 838 | 838 | 2,000 |
2017/04/07 | 837 | 849 | 837 | 839 | 2,600 |
2017/04/06 | 852 | 852 | 837 | 837 | 3,200 |
2017/04/05 | 844 | 845 | 840 | 841 | 2,500 |
2017/04/04 | 850 | 851 | 843 | 844 | 3,400 |
2017/04/03 | 850 | 850 | 848 | 850 | 1,100 |
2017/03/31 | 850 | 855 | 849 | 850 | 3,700 |
2017/03/30 | 850 | 860 | 848 | 853 | 5,900 |
2017/03/29 | 848 | 865 | 848 | 850 | 21,300 |
2017/03/28 | 901 | 901 | 897 | 897 | 12,000 |
2017/03/27 | 900 | 901 | 898 | 901 | 8,400 |
2017/03/24 | 896 | 898 | 895 | 898 | 3,900 |
2017/03/23 | 897 | 898 | 894 | 896 | 3,500 |
2017/03/22 | 900 | 900 | 893 | 893 | 2,700 |
2017/03/21 | 899 | 899 | 892 | 898 | 3,000 |
2017/03/17 | 900 | 900 | 890 | 890 | 7,900 |
2017/03/16 | 899 | 901 | 898 | 901 | 5,000 |
2017/03/15 | 895 | 898 | 893 | 898 | 5,300 |
2017/03/14 | 894 | 894 | 893 | 893 | 2,900 |
2017/03/13 | 892 | 893 | 890 | 893 | 4,200 |
2017/03/10 | 891 | 892 | 890 | 892 | 3,400 |
2017/03/09 | 896 | 896 | 887 | 892 | 8,100 |
2017/03/08 | 896 | 896 | 894 | 894 | 1,900 |
2017/03/07 | 896 | 897 | 895 | 896 | 3,500 |
2017/03/06 | 898 | 900 | 891 | 896 | 9,700 |
2017/03/03 | 901 | 901 | 898 | 898 | 3,400 |
2017/03/02 | 899 | 900 | 898 | 900 | 2,700 |
2017/03/01 | 895 | 898 | 895 | 898 | 2,200 |
2017/02/28 | 893 | 895 | 893 | 893 | 1,400 |
2017/02/27 | 899 | 902 | 890 | 893 | 6,400 |
2017/02/24 | 900 | 901 | 900 | 900 | 2,500 |
2017/02/23 | 900 | 900 | 892 | 895 | 4,300 |
2017/02/22 | 900 | 900 | 897 | 899 | 1,000 |
2017/02/21 | 895 | 900 | 890 | 900 | 5,300 |
2017/02/20 | 893 | 894 | 890 | 894 | 1,200 |
2017/02/17 | 889 | 893 | 886 | 893 | 2,900 |
2017/02/16 | 888 | 889 | 887 | 887 | 2,200 |
2017/02/15 | 890 | 890 | 889 | 889 | 1,600 |
2017/02/14 | 890 | 890 | 890 | 890 | 900 |
2017/02/13 | 890 | 890 | 887 | 890 | 1,700 |
2017/02/10 | 888 | 890 | 888 | 890 | 2,500 |
2017/02/09 | 888 | 890 | 888 | 890 | 1,600 |
2017/02/07 | 881 | 887 | 880 | 887 | 1,100 |
2017/02/06 | 888 | 889 | 881 | 881 | 2,200 |
2017/02/03 | 880 | 880 | 875 | 879 | 3,300 |
2017/02/02 | 876 | 876 | 876 | 876 | 100 |
2017/02/01 | 884 | 884 | 880 | 880 | 1,100 |
2017/01/31 | 876 | 885 | 876 | 884 | 1,500 |
2017/01/30 | 876 | 877 | 875 | 875 | 700 |
2017/01/27 | 874 | 878 | 874 | 875 | 2,400 |
2017/01/26 | 880 | 880 | 874 | 874 | 2,500 |
2017/01/25 | 878 | 880 | 875 | 875 | 4,600 |
2017/01/24 | 878 | 878 | 872 | 874 | 1,500 |
2017/01/23 | 878 | 878 | 872 | 878 | 3,300 |
2017/01/20 | 880 | 880 | 878 | 878 | 400 |
2017/01/19 | 873 | 880 | 873 | 880 | 1,700 |
2017/01/18 | 872 | 874 | 872 | 874 | 500 |
2017/01/17 | 874 | 878 | 870 | 871 | 2,300 |
2017/01/16 | 884 | 884 | 860 | 872 | 6,100 |
2017/01/13 | 872 | 878 | 865 | 875 | 9,300 |
2017/01/12 | 878 | 878 | 873 | 873 | 3,100 |
2017/01/11 | 877 | 877 | 877 | 877 | 500 |
2017/01/10 | 876 | 878 | 872 | 877 | 3,300 |
2017/01/06 | 884 | 884 | 869 | 869 | 4,700 |
2017/01/05 | 885 | 888 | 873 | 886 | 2,500 |
2017/01/04 | 880 | 890 | 870 | 885 | 4,900 |