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 |
---|---|---|---|---|---|
2021/12/30 | 834 | 835 | 831 | 835 | 2,500 |
2021/12/29 | 840 | 840 | 823 | 834 | 2,100 |
2021/12/28 | 822 | 831 | 816 | 831 | 4,100 |
2021/12/27 | 827 | 827 | 824 | 825 | 1,400 |
2021/12/24 | 826 | 827 | 822 | 827 | 1,100 |
2021/12/23 | 825 | 826 | 823 | 826 | 2,200 |
2021/12/22 | 822 | 825 | 820 | 822 | 1,300 |
2021/12/21 | 823 | 823 | 821 | 821 | 800 |
2021/12/20 | 823 | 823 | 820 | 823 | 1,300 |
2021/12/17 | 825 | 826 | 824 | 824 | 1,200 |
2021/12/16 | 822 | 822 | 822 | 822 | 100 |
2021/12/15 | 825 | 825 | 821 | 822 | 3,700 |
2021/12/14 | 829 | 829 | 825 | 825 | 1,500 |
2021/12/13 | 825 | 829 | 825 | 828 | 1,400 |
2021/12/10 | 823 | 826 | 823 | 826 | 500 |
2021/12/09 | 830 | 830 | 825 | 828 | 600 |
2021/12/08 | 829 | 830 | 829 | 830 | 1,900 |
2021/12/07 | 829 | 829 | 829 | 829 | 300 |
2021/12/06 | 825 | 825 | 823 | 823 | 400 |
2021/12/03 | 825 | 825 | 825 | 825 | 200 |
2021/12/02 | 824 | 824 | 821 | 821 | 600 |
2021/12/01 | 823 | 824 | 817 | 823 | 2,000 |
2021/11/30 | 834 | 838 | 821 | 823 | 1,600 |
2021/11/29 | 819 | 840 | 819 | 840 | 6,500 |
2021/11/26 | 823 | 823 | 821 | 822 | 2,600 |
2021/11/25 | 825 | 825 | 822 | 823 | 600 |
2021/11/24 | 823 | 823 | 823 | 823 | 1,300 |
2021/11/22 | 823 | 823 | 823 | 823 | 400 |
2021/11/19 | 825 | 825 | 824 | 824 | 1,400 |
2021/11/18 | 825 | 828 | 825 | 825 | 800 |
2021/11/17 | 827 | 827 | 825 | 825 | 2,000 |
2021/11/16 | 827 | 827 | 827 | 827 | 300 |
2021/11/15 | 828 | 828 | 826 | 827 | 500 |
2021/11/12 | 828 | 828 | 828 | 828 | 100 |
2021/11/11 | 825 | 829 | 825 | 829 | 600 |
2021/11/10 | 826 | 826 | 825 | 825 | 1,100 |
2021/11/09 | 829 | 830 | 826 | 829 | 1,400 |
2021/11/05 | 831 | 833 | 825 | 825 | 2,000 |
2021/11/04 | 832 | 832 | 827 | 831 | 800 |
2021/11/02 | 828 | 828 | 828 | 828 | 1,100 |
2021/11/01 | 833 | 833 | 825 | 828 | 900 |
2021/10/29 | 831 | 831 | 823 | 824 | 2,300 |
2021/10/28 | 825 | 828 | 825 | 828 | 700 |
2021/10/27 | 834 | 834 | 826 | 827 | 300 |
2021/10/26 | 829 | 834 | 825 | 834 | 2,700 |
2021/10/25 | 826 | 826 | 826 | 826 | 100 |
2021/10/22 | 829 | 829 | 829 | 829 | 400 |
2021/10/21 | 829 | 831 | 827 | 827 | 700 |
2021/10/20 | 827 | 829 | 826 | 829 | 1,200 |
2021/10/19 | 828 | 830 | 828 | 830 | 1,600 |
2021/10/18 | 829 | 829 | 823 | 828 | 1,700 |
2021/10/15 | 826 | 829 | 823 | 829 | 1,600 |
2021/10/14 | 821 | 826 | 821 | 825 | 900 |
2021/10/13 | 820 | 822 | 820 | 820 | 1,300 |
2021/10/12 | 827 | 827 | 819 | 820 | 4,800 |
2021/10/11 | 824 | 828 | 823 | 825 | 1,700 |
2021/10/08 | 825 | 830 | 823 | 823 | 1,600 |
2021/10/07 | 830 | 830 | 824 | 824 | 900 |
2021/10/06 | 826 | 831 | 822 | 830 | 1,800 |
2021/10/05 | 824 | 830 | 821 | 825 | 4,400 |
2021/10/04 | 826 | 831 | 826 | 827 | 700 |
2021/10/01 | 831 | 831 | 821 | 826 | 3,500 |
2021/09/30 | 828 | 835 | 825 | 829 | 5,400 |
2021/09/29 | 829 | 829 | 824 | 824 | 1,900 |
2021/09/28 | 828 | 828 | 824 | 826 | 700 |
2021/09/27 | 829 | 829 | 826 | 828 | 600 |
2021/09/24 | 821 | 829 | 821 | 829 | 1,400 |
2021/09/22 | 821 | 827 | 819 | 819 | 600 |
2021/09/21 | 819 | 822 | 818 | 822 | 2,300 |
2021/09/17 | 819 | 822 | 819 | 819 | 1,900 |
2021/09/16 | 820 | 821 | 819 | 819 | 2,400 |
2021/09/15 | 825 | 825 | 825 | 825 | 800 |
2021/09/14 | 831 | 831 | 822 | 829 | 1,900 |
2021/09/13 | 825 | 832 | 823 | 832 | 1,400 |
2021/09/10 | 821 | 825 | 821 | 825 | 700 |
2021/09/09 | 825 | 825 | 824 | 824 | 300 |
2021/09/08 | 828 | 828 | 821 | 821 | 900 |
2021/09/07 | 820 | 820 | 820 | 820 | 1,700 |
2021/09/06 | 819 | 831 | 819 | 820 | 4,600 |
2021/09/03 | 819 | 830 | 815 | 818 | 3,400 |
2021/09/02 | 825 | 825 | 815 | 823 | 2,200 |
2021/09/01 | 815 | 830 | 815 | 820 | 1,900 |
2021/08/31 | 818 | 818 | 815 | 815 | 200 |
2021/08/30 | 817 | 819 | 813 | 813 | 2,400 |
2021/08/27 | 820 | 820 | 816 | 816 | 1,000 |
2021/08/26 | 815 | 819 | 815 | 816 | 1,500 |
2021/08/25 | 834 | 834 | 817 | 819 | 3,400 |
2021/08/24 | 822 | 822 | 821 | 821 | 200 |
2021/08/23 | 819 | 820 | 814 | 820 | 2,300 |
2021/08/20 | 810 | 823 | 810 | 823 | 1,100 |
2021/08/19 | 811 | 811 | 810 | 810 | 2,500 |
2021/08/18 | 820 | 820 | 812 | 812 | 1,000 |
2021/08/17 | 815 | 820 | 813 | 813 | 3,400 |
2021/08/16 | 821 | 821 | 815 | 815 | 700 |
2021/08/13 | 819 | 821 | 816 | 821 | 300 |
2021/08/12 | 819 | 819 | 819 | 819 | 300 |
2021/08/11 | 813 | 821 | 813 | 818 | 6,600 |
2021/08/10 | 820 | 820 | 812 | 812 | 2,100 |
2021/08/06 | 820 | 820 | 813 | 813 | 4,100 |
2021/08/05 | 823 | 823 | 820 | 820 | 300 |
2021/08/03 | 818 | 823 | 818 | 823 | 800 |
2021/08/02 | 823 | 824 | 823 | 824 | 1,200 |
2021/07/30 | 824 | 824 | 819 | 823 | 300 |
2021/07/29 | 820 | 827 | 820 | 827 | 200 |
2021/07/28 | 819 | 826 | 817 | 817 | 800 |
2021/07/27 | 824 | 824 | 819 | 819 | 800 |
2021/07/26 | 829 | 829 | 818 | 818 | 1,000 |
2021/07/21 | 831 | 832 | 817 | 817 | 1,600 |
2021/07/20 | 816 | 822 | 816 | 820 | 2,100 |
2021/07/19 | 821 | 821 | 815 | 816 | 1,900 |
2021/07/16 | 825 | 825 | 825 | 825 | 1,000 |
2021/07/15 | 828 | 829 | 827 | 827 | 500 |
2021/07/14 | 846 | 846 | 826 | 826 | 2,500 |
2021/07/13 | 825 | 825 | 821 | 821 | 400 |
2021/07/12 | 820 | 823 | 820 | 823 | 200 |
2021/07/09 | 822 | 822 | 811 | 818 | 4,100 |
2021/07/08 | 832 | 832 | 823 | 823 | 1,100 |
2021/07/07 | 832 | 834 | 830 | 833 | 1,700 |
2021/07/06 | 834 | 834 | 830 | 830 | 1,500 |
2021/07/05 | 827 | 830 | 826 | 829 | 1,300 |
2021/07/02 | 826 | 826 | 826 | 826 | 200 |
2021/07/01 | 831 | 833 | 827 | 827 | 1,200 |
2021/06/30 | 830 | 830 | 830 | 830 | 100 |
2021/06/29 | 844 | 844 | 829 | 830 | 500 |
2021/06/28 | 833 | 834 | 825 | 829 | 2,100 |
2021/06/25 | 824 | 825 | 823 | 825 | 1,500 |
2021/06/24 | 834 | 834 | 830 | 830 | 300 |
2021/06/23 | 831 | 834 | 823 | 834 | 2,500 |
2021/06/22 | 843 | 843 | 828 | 830 | 600 |
2021/06/21 | 821 | 834 | 821 | 822 | 1,500 |
2021/06/18 | 830 | 830 | 821 | 821 | 400 |
2021/06/17 | 833 | 833 | 830 | 830 | 600 |
2021/06/16 | 830 | 831 | 828 | 828 | 800 |
2021/06/15 | 837 | 837 | 822 | 836 | 600 |
2021/06/14 | 836 | 836 | 820 | 827 | 3,900 |
2021/06/11 | 845 | 845 | 832 | 836 | 3,100 |
2021/06/10 | 860 | 860 | 837 | 843 | 3,100 |
2021/06/09 | 836 | 840 | 831 | 835 | 2,300 |
2021/06/08 | 836 | 836 | 830 | 830 | 1,500 |
2021/06/07 | 833 | 836 | 829 | 829 | 2,600 |
2021/06/04 | 840 | 840 | 826 | 833 | 1,500 |
2021/06/03 | 824 | 833 | 820 | 825 | 4,100 |
2021/06/02 | 821 | 824 | 819 | 819 | 700 |
2021/06/01 | 820 | 820 | 819 | 819 | 300 |
2021/05/31 | 815 | 820 | 815 | 819 | 1,000 |
2021/05/28 | 821 | 823 | 814 | 815 | 1,500 |
2021/05/27 | 819 | 819 | 814 | 814 | 800 |
2021/05/26 | 814 | 820 | 814 | 820 | 1,500 |
2021/05/25 | 821 | 825 | 818 | 821 | 2,300 |
2021/05/24 | 821 | 821 | 817 | 821 | 1,800 |
2021/05/21 | 816 | 820 | 815 | 817 | 2,200 |
2021/05/20 | 815 | 818 | 815 | 816 | 2,900 |
2021/05/19 | 819 | 819 | 814 | 815 | 400 |
2021/05/18 | 813 | 821 | 811 | 815 | 2,200 |
2021/05/17 | 817 | 821 | 813 | 813 | 4,900 |
2021/05/14 | 808 | 817 | 808 | 817 | 2,800 |
2021/05/13 | 808 | 814 | 808 | 808 | 1,500 |
2021/05/12 | 810 | 810 | 808 | 808 | 4,100 |
2021/05/11 | 815 | 815 | 814 | 814 | 500 |
2021/05/07 | 818 | 818 | 812 | 818 | 2,000 |
2021/05/06 | 823 | 823 | 815 | 818 | 2,900 |
2021/04/30 | 814 | 820 | 814 | 815 | 1,600 |
2021/04/28 | 814 | 814 | 813 | 814 | 400 |
2021/04/27 | 818 | 818 | 815 | 818 | 800 |
2021/04/26 | 809 | 821 | 809 | 818 | 2,300 |
2021/04/23 | 809 | 819 | 809 | 813 | 2,100 |
2021/04/22 | 809 | 814 | 809 | 814 | 1,400 |
2021/04/21 | 810 | 812 | 809 | 809 | 4,200 |
2021/04/20 | 812 | 814 | 812 | 812 | 2,500 |
2021/04/19 | 820 | 820 | 815 | 815 | 2,000 |
2021/04/16 | 815 | 818 | 814 | 818 | 3,800 |
2021/04/15 | 821 | 821 | 818 | 818 | 500 |
2021/04/14 | 818 | 818 | 817 | 818 | 2,200 |
2021/04/13 | 826 | 826 | 818 | 818 | 900 |
2021/04/12 | 823 | 825 | 817 | 825 | 1,600 |
2021/04/09 | 817 | 824 | 817 | 817 | 1,700 |
2021/04/08 | 821 | 821 | 817 | 817 | 4,400 |
2021/04/07 | 825 | 827 | 821 | 823 | 3,400 |
2021/04/06 | 828 | 828 | 821 | 824 | 4,000 |
2021/04/05 | 819 | 825 | 819 | 825 | 2,200 |
2021/04/02 | 818 | 823 | 817 | 819 | 1,300 |
2021/04/01 | 824 | 826 | 820 | 820 | 5,000 |
2021/03/31 | 822 | 826 | 820 | 820 | 4,800 |
2021/03/30 | 806 | 834 | 806 | 824 | 16,700 |
2021/03/29 | 875 | 879 | 866 | 879 | 14,400 |
2021/03/26 | 852 | 867 | 852 | 867 | 4,200 |
2021/03/25 | 851 | 863 | 851 | 852 | 3,600 |
2021/03/24 | 872 | 872 | 851 | 851 | 9,700 |
2021/03/23 | 880 | 880 | 874 | 874 | 2,800 |
2021/03/22 | 862 | 880 | 862 | 874 | 5,400 |
2021/03/19 | 871 | 871 | 862 | 865 | 6,500 |
2021/03/18 | 878 | 878 | 863 | 865 | 5,400 |
2021/03/17 | 854 | 890 | 852 | 863 | 9,800 |
2021/03/16 | 847 | 859 | 847 | 855 | 2,800 |
2021/03/15 | 841 | 849 | 841 | 844 | 6,500 |
2021/03/12 | 839 | 850 | 837 | 839 | 7,000 |
2021/03/11 | 837 | 850 | 836 | 841 | 4,100 |
2021/03/10 | 842 | 888 | 837 | 837 | 27,500 |
2021/03/09 | 842 | 843 | 840 | 841 | 1,100 |
2021/03/08 | 835 | 844 | 835 | 839 | 4,100 |
2021/03/05 | 838 | 845 | 833 | 840 | 3,800 |
2021/03/04 | 841 | 842 | 834 | 837 | 2,200 |
2021/03/03 | 835 | 844 | 835 | 840 | 2,200 |
2021/03/02 | 837 | 838 | 829 | 837 | 4,300 |
2021/03/01 | 835 | 837 | 829 | 835 | 6,000 |
2021/02/26 | 832 | 834 | 823 | 834 | 3,000 |
2021/02/25 | 829 | 835 | 827 | 834 | 4,200 |
2021/02/24 | 828 | 830 | 825 | 825 | 3,300 |
2021/02/22 | 827 | 828 | 822 | 828 | 5,600 |
2021/02/19 | 825 | 827 | 817 | 817 | 6,700 |
2021/02/18 | 827 | 827 | 825 | 826 | 2,500 |
2021/02/17 | 827 | 828 | 821 | 825 | 5,100 |
2021/02/16 | 828 | 828 | 825 | 827 | 3,700 |
2021/02/15 | 825 | 828 | 823 | 827 | 4,300 |
2021/02/12 | 826 | 827 | 825 | 827 | 6,500 |
2021/02/10 | 826 | 828 | 825 | 825 | 2,500 |
2021/02/09 | 826 | 828 | 826 | 826 | 3,200 |
2021/02/08 | 821 | 828 | 821 | 826 | 7,300 |
2021/02/05 | 830 | 830 | 826 | 828 | 3,200 |
2021/02/04 | 827 | 832 | 825 | 831 | 2,600 |
2021/02/03 | 825 | 830 | 820 | 820 | 2,900 |
2021/02/02 | 824 | 825 | 819 | 819 | 2,700 |
2021/02/01 | 819 | 822 | 819 | 820 | 3,000 |
2021/01/29 | 820 | 820 | 819 | 819 | 300 |
2021/01/28 | 821 | 824 | 820 | 820 | 500 |
2021/01/27 | 822 | 822 | 820 | 822 | 400 |
2021/01/26 | 821 | 821 | 819 | 821 | 700 |
2021/01/25 | 820 | 821 | 814 | 821 | 2,300 |
2021/01/22 | 820 | 820 | 819 | 820 | 1,100 |
2021/01/21 | 819 | 820 | 818 | 820 | 1,400 |
2021/01/20 | 817 | 819 | 817 | 819 | 800 |
2021/01/19 | 813 | 823 | 813 | 823 | 4,000 |
2021/01/18 | 813 | 818 | 813 | 813 | 1,600 |
2021/01/15 | 810 | 813 | 810 | 813 | 2,600 |
2021/01/14 | 812 | 814 | 810 | 814 | 2,300 |
2021/01/13 | 813 | 813 | 810 | 810 | 900 |
2021/01/12 | 810 | 812 | 810 | 810 | 1,900 |
2021/01/08 | 810 | 811 | 809 | 810 | 3,100 |
2021/01/07 | 810 | 810 | 809 | 810 | 1,000 |
2021/01/06 | 811 | 811 | 810 | 810 | 2,100 |
2021/01/05 | 812 | 812 | 809 | 810 | 3,000 |
2021/01/04 | 812 | 812 | 808 | 808 | 4,000 |