日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 812 812 812 812 200
2020/12/29 809 819 809 814 3,900
2020/12/28 812 813 809 809 4,300
2020/12/25 812 812 809 812 3,500
2020/12/24 814 814 809 811 5,100
2020/12/23 813 813 810 810 4,300
2020/12/22 810 814 810 810 5,200
2020/12/21 812 815 811 813 2,500
2020/12/18 812 813 811 812 7,600
2020/12/17 813 814 812 812 1,700
2020/12/16 815 815 811 815 5,800
2020/12/15 815 815 815 815 800
2020/12/14 822 822 820 820 700
2020/12/11 811 818 811 812 3,000
2020/12/10 814 820 811 811 2,700
2020/12/09 817 821 813 813 2,700
2020/12/08 828 828 815 815 1,500
2020/12/07 816 825 816 825 5,400
2020/12/04 816 816 813 814 2,200
2020/12/03 819 820 816 816 1,900
2020/12/02 816 818 813 818 400
2020/12/01 811 818 811 812 1,700
2020/11/30 813 817 811 811 1,700
2020/11/27 813 818 813 813 1,500
2020/11/26 811 817 811 813 500
2020/11/25 813 819 812 812 3,900
2020/11/24 815 817 815 817 1,300
2020/11/19 819 819 814 815 1,900
2020/11/18 817 817 816 817 400
2020/11/17 817 821 816 820 1,700
2020/11/16 817 822 810 822 2,900
2020/11/13 820 821 814 821 500
2020/11/12 815 825 815 820 3,600
2020/11/11 824 830 823 830 3,100
2020/11/10 824 830 812 812 4,600
2020/11/09 821 821 816 816 700
2020/11/06 818 820 818 820 900
2020/11/05 815 818 815 818 300
2020/11/04 820 820 815 815 2,400
2020/11/02 811 819 811 815 400
2020/10/30 816 819 810 810 2,300
2020/10/29 823 823 818 818 400
2020/10/28 819 821 818 818 1,600
2020/10/27 820 824 819 819 1,900
2020/10/26 820 822 820 820 1,700
2020/10/23 824 825 824 825 200
2020/10/22 829 829 822 822 800
2020/10/21 824 825 824 825 1,300
2020/10/20 829 829 824 824 1,100
2020/10/19 822 823 821 821 2,200
2020/10/16 825 834 822 822 2,300
2020/10/15 826 827 826 826 1,100
2020/10/14 830 830 826 826 1,300
2020/10/13 833 833 830 830 400
2020/10/12 826 830 826 830 1,200
2020/10/09 828 829 826 826 600
2020/10/08 822 828 822 826 400
2020/10/07 821 829 820 822 1,300
2020/10/06 821 822 820 822 800
2020/10/05 819 828 819 820 2,000
2020/10/02 820 820 819 819 1,000
2020/09/30 824 824 819 819 300
2020/09/29 824 824 810 819 3,000
2020/09/28 848 848 824 830 2,600
2020/09/25 831 831 822 825 600
2020/09/24 832 833 831 831 2,000
2020/09/23 840 840 830 836 3,000
2020/09/18 824 830 824 830 900
2020/09/17 825 825 823 823 600
2020/09/16 822 827 822 824 600
2020/09/15 836 836 821 821 1,400
2020/09/14 833 840 820 821 3,500
2020/09/11 821 831 821 830 2,800
2020/09/10 821 821 820 820 300
2020/09/09 815 821 815 821 600
2020/09/08 821 821 817 818 1,300
2020/09/07 816 820 816 817 1,600
2020/09/04 829 829 816 816 700
2020/09/03 828 828 815 815 3,200
2020/09/02 832 836 828 828 1,700
2020/09/01 819 849 819 832 2,300
2020/08/31 817 820 815 818 3,300
2020/08/28 824 829 813 814 3,900
2020/08/27 819 821 815 821 2,700
2020/08/26 818 818 814 816 2,000
2020/08/25 818 818 815 818 1,100
2020/08/24 816 816 815 816 400
2020/08/21 810 816 810 813 1,300
2020/08/20 808 816 808 809 1,400
2020/08/19 813 813 804 804 1,000
2020/08/18 816 816 804 804 800
2020/08/17 816 816 810 810 900
2020/08/14 810 817 810 810 3,300
2020/08/13 809 816 805 815 2,800
2020/08/12 801 809 801 809 700
2020/08/11 798 806 798 801 3,100
2020/08/07 799 802 799 802 2,400
2020/08/06 799 800 799 799 1,000
2020/08/05 800 808 800 801 2,900
2020/08/04 800 809 800 802 1,700
2020/08/03 802 809 800 800 1,900
2020/07/31 806 806 800 802 3,400
2020/07/30 808 810 806 806 2,200
2020/07/29 815 820 808 808 3,500
2020/07/28 815 820 815 820 700
2020/07/27 810 820 810 815 1,900
2020/07/22 815 823 815 823 1,100
2020/07/21 814 815 814 815 800
2020/07/20 817 824 817 824 600
2020/07/17 822 834 815 815 1,500
2020/07/16 830 830 817 822 800
2020/07/15 812 831 812 831 2,500
2020/07/14 827 827 812 812 2,100
2020/07/13 821 828 818 827 3,000
2020/07/10 825 834 825 834 400
2020/07/09 843 843 818 828 2,200
2020/07/08 832 836 818 818 3,400
2020/07/07 830 832 821 832 1,400
2020/07/06 815 830 815 829 5,600
2020/07/03 830 830 830 830 600
2020/07/02 835 838 830 830 2,800
2020/07/01 848 848 840 840 1,500
2020/06/30 837 861 837 845 4,100
2020/06/29 850 850 830 834 7,000
2020/06/26 866 866 866 866 200
2020/06/25 876 876 864 864 600
2020/06/24 867 867 866 866 800
2020/06/23 871 880 870 874 3,400
2020/06/22 878 878 870 875 1,400
2020/06/19 876 879 876 879 400
2020/06/18 872 879 872 878 1,800
2020/06/17 885 885 884 885 700
2020/06/16 882 886 882 885 400
2020/06/15 887 892 880 880 1,100
2020/06/12 860 883 860 876 4,000
2020/06/11 892 893 872 872 4,300
2020/06/10 898 908 893 894 1,600
2020/06/09 900 900 898 898 800
2020/06/08 906 906 894 899 2,400
2020/06/05 903 903 895 903 700
2020/06/04 902 903 891 903 800
2020/06/03 906 906 895 902 700
2020/06/02 885 906 881 891 2,900
2020/06/01 888 909 875 890 4,800
2020/05/29 889 898 888 888 2,000
2020/05/28 909 909 897 898 4,000
2020/05/27 910 910 890 906 4,000
2020/05/26 894 909 894 908 5,200
2020/05/25 880 894 880 894 4,900
2020/05/22 890 890 870 880 1,200
2020/05/21 880 888 871 887 2,400
2020/05/20 857 900 857 884 2,400
2020/05/19 863 872 852 872 2,400
2020/05/18 852 867 850 860 4,500
2020/05/15 882 882 870 875 1,400
2020/05/14 896 896 877 889 2,200
2020/05/13 887 898 872 896 4,200
2020/05/12 881 888 877 887 3,500
2020/05/11 855 880 850 879 7,900
2020/05/08 840 849 835 846 7,000
2020/05/07 847 850 835 835 3,300
2020/05/01 836 836 822 832 2,600
2020/04/30 847 847 824 824 4,100
2020/04/28 817 820 811 820 6,500
2020/04/27 804 824 804 813 5,200
2020/04/24 829 829 803 806 6,100
2020/04/23 824 824 820 820 300
2020/04/22 824 839 815 818 5,600
2020/04/21 855 855 830 833 1,500
2020/04/20 849 850 822 840 6,900
2020/04/17 822 838 812 838 7,400
2020/04/16 807 821 807 807 1,400
2020/04/15 813 818 806 806 3,100
2020/04/14 812 813 805 813 900
2020/04/13 813 819 805 805 3,100
2020/04/10 820 820 811 813 3,200
2020/04/09 825 845 819 822 2,800
2020/04/08 849 849 819 823 2,300
2020/04/07 810 817 809 810 2,400
2020/04/06 786 800 781 790 5,400
2020/04/03 797 802 766 781 5,600
2020/04/02 786 809 786 797 5,700
2020/04/01 830 830 810 811 6,100
2020/03/31 821 845 819 830 7,000
2020/03/30 823 850 814 814 24,400
2020/03/27 931 947 927 927 11,500
2020/03/26 947 947 930 946 5,000
2020/03/25 934 947 923 947 8,200
2020/03/24 939 939 908 915 3,900
2020/03/23 888 917 886 902 5,600
2020/03/19 918 922 872 903 13,000
2020/03/18 921 923 905 916 3,800
2020/03/17 865 928 835 905 4,500
2020/03/16 829 873 829 873 4,900
2020/03/13 800 845 800 829 14,700
2020/03/12 903 903 857 865 6,100
2020/03/11 943 943 888 888 11,300
2020/03/10 822 898 765 898 17,400
2020/03/09 950 980 848 850 37,500
2020/03/06 980 984 960 964 7,600
2020/03/05 989 989 978 980 3,100
2020/03/04 972 993 972 977 4,500
2020/03/03 1,032 1,032 971 972 6,700
2020/03/02 945 995 944 973 12,200
2020/02/28 932 980 932 947 19,300
2020/02/27 1,010 1,021 980 989 21,900
2020/02/26 1,012 1,030 1,010 1,023 5,000
2020/02/25 1,047 1,059 1,033 1,033 14,300
2020/02/21 1,077 1,082 1,077 1,077 2,700
2020/02/20 1,089 1,089 1,078 1,079 4,300
2020/02/19 1,078 1,085 1,076 1,083 5,000
2020/02/18 1,089 1,089 1,075 1,082 5,300
2020/02/17 1,090 1,092 1,072 1,089 12,200
2020/02/14 1,092 1,099 1,092 1,099 4,100
2020/02/13 1,108 1,108 1,092 1,092 5,100
2020/02/12 1,106 1,113 1,106 1,108 3,600
2020/02/10 1,117 1,117 1,098 1,105 5,500
2020/02/07 1,111 1,120 1,102 1,110 19,300
2020/02/06 1,112 1,150 1,108 1,144 28,900
2020/02/05 1,095 1,108 1,095 1,103 6,600
2020/02/04 1,088 1,091 1,080 1,091 2,700
2020/02/03 1,080 1,085 1,070 1,085 5,300
2020/01/31 1,068 1,075 1,068 1,074 2,400
2020/01/30 1,076 1,077 1,067 1,067 4,200
2020/01/29 1,092 1,092 1,075 1,077 6,000
2020/01/28 1,067 1,085 1,067 1,085 4,300
2020/01/27 1,085 1,088 1,066 1,067 6,400
2020/01/24 1,100 1,105 1,082 1,087 12,200
2020/01/23 1,101 1,102 1,090 1,099 5,400
2020/01/22 1,112 1,112 1,075 1,102 13,200
2020/01/21 1,109 1,115 1,105 1,105 3,600
2020/01/20 1,122 1,122 1,111 1,112 2,900
2020/01/17 1,129 1,129 1,117 1,121 5,800
2020/01/16 1,106 1,126 1,106 1,121 11,300
2020/01/15 1,120 1,127 1,100 1,105 10,800
2020/01/14 1,115 1,119 1,113 1,119 7,600
2020/01/10 1,113 1,115 1,105 1,115 4,300
2020/01/09 1,115 1,120 1,106 1,106 6,600
2020/01/08 1,139 1,139 1,100 1,106 11,100
2020/01/07 1,129 1,141 1,120 1,138 10,400
2020/01/06 1,140 1,140 1,121 1,135 9,600

このページの先頭へ