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 |
---|---|---|---|---|---|
2023/12/29 | 874 | 875 | 869 | 875 | 2,400 |
2023/12/28 | 867 | 876 | 867 | 872 | 2,200 |
2023/12/27 | 869 | 869 | 867 | 867 | 2,600 |
2023/12/26 | 869 | 869 | 867 | 868 | 3,200 |
2023/12/25 | 866 | 868 | 866 | 867 | 1,900 |
2023/12/22 | 868 | 870 | 867 | 870 | 2,600 |
2023/12/21 | 867 | 868 | 867 | 868 | 500 |
2023/12/20 | 869 | 869 | 866 | 869 | 4,400 |
2023/12/19 | 869 | 869 | 869 | 869 | 900 |
2023/12/18 | 869 | 869 | 867 | 869 | 3,400 |
2023/12/15 | 869 | 869 | 867 | 868 | 300 |
2023/12/14 | 869 | 869 | 867 | 869 | 2,200 |
2023/12/13 | 867 | 868 | 866 | 868 | 600 |
2023/12/12 | 867 | 867 | 867 | 867 | 200 |
2023/12/11 | 869 | 870 | 865 | 866 | 2,800 |
2023/12/08 | 868 | 868 | 866 | 866 | 1,900 |
2023/12/07 | 867 | 867 | 866 | 866 | 1,600 |
2023/12/06 | 866 | 869 | 866 | 867 | 500 |
2023/12/05 | 868 | 871 | 867 | 867 | 3,600 |
2023/12/04 | 865 | 867 | 865 | 867 | 700 |
2023/12/01 | 865 | 865 | 865 | 865 | 400 |
2023/11/30 | 866 | 866 | 865 | 865 | 2,000 |
2023/11/29 | 865 | 869 | 865 | 869 | 800 |
2023/11/28 | 866 | 868 | 866 | 868 | 400 |
2023/11/27 | 865 | 868 | 865 | 868 | 2,800 |
2023/11/24 | 868 | 868 | 864 | 865 | 2,200 |
2023/11/22 | 866 | 866 | 866 | 866 | 200 |
2023/11/21 | 870 | 870 | 866 | 866 | 1,400 |
2023/11/20 | 868 | 870 | 868 | 869 | 1,500 |
2023/11/17 | 870 | 870 | 867 | 868 | 1,400 |
2023/11/16 | 868 | 870 | 864 | 867 | 1,600 |
2023/11/15 | 868 | 869 | 868 | 868 | 1,800 |
2023/11/14 | 866 | 868 | 866 | 868 | 1,100 |
2023/11/13 | 865 | 865 | 861 | 865 | 4,100 |
2023/11/10 | 866 | 869 | 865 | 865 | 1,100 |
2023/11/09 | 866 | 866 | 866 | 866 | 100 |
2023/11/08 | 870 | 870 | 866 | 866 | 2,400 |
2023/11/07 | 869 | 870 | 868 | 869 | 1,100 |
2023/11/06 | 870 | 870 | 867 | 867 | 4,800 |
2023/11/02 | 868 | 870 | 865 | 870 | 3,300 |
2023/11/01 | 868 | 869 | 865 | 866 | 1,900 |
2023/10/31 | 868 | 868 | 864 | 867 | 800 |
2023/10/30 | 867 | 867 | 863 | 865 | 1,500 |
2023/10/27 | 865 | 866 | 861 | 861 | 1,100 |
2023/10/26 | 863 | 863 | 860 | 861 | 900 |
2023/10/25 | 862 | 863 | 862 | 863 | 200 |
2023/10/24 | 861 | 861 | 861 | 861 | 1,800 |
2023/10/23 | 861 | 865 | 861 | 863 | 900 |
2023/10/20 | 864 | 864 | 861 | 861 | 800 |
2023/10/19 | 863 | 863 | 861 | 862 | 900 |
2023/10/18 | 862 | 863 | 862 | 863 | 500 |
2023/10/17 | 863 | 863 | 863 | 863 | 1,200 |
2023/10/16 | 866 | 866 | 861 | 861 | 1,400 |
2023/10/13 | 865 | 866 | 861 | 866 | 900 |
2023/10/12 | 864 | 864 | 861 | 863 | 1,000 |
2023/10/11 | 862 | 862 | 862 | 862 | 500 |
2023/10/10 | 867 | 867 | 862 | 862 | 1,400 |
2023/10/06 | 857 | 867 | 857 | 867 | 300 |
2023/10/05 | 866 | 866 | 855 | 856 | 1,500 |
2023/10/04 | 855 | 856 | 853 | 853 | 2,300 |
2023/10/03 | 860 | 862 | 858 | 858 | 1,500 |
2023/10/02 | 859 | 861 | 858 | 861 | 900 |
2023/09/29 | 857 | 862 | 857 | 862 | 400 |
2023/09/28 | 862 | 862 | 857 | 857 | 1,500 |
2023/09/27 | 863 | 863 | 851 | 855 | 4,300 |
2023/09/26 | 855 | 861 | 855 | 860 | 1,700 |
2023/09/25 | 862 | 864 | 859 | 859 | 500 |
2023/09/22 | 855 | 859 | 855 | 859 | 800 |
2023/09/21 | 862 | 862 | 855 | 855 | 3,300 |
2023/09/20 | 861 | 863 | 861 | 863 | 200 |
2023/09/19 | 861 | 861 | 860 | 860 | 600 |
2023/09/15 | 867 | 867 | 859 | 859 | 5,400 |
2023/09/14 | 862 | 865 | 860 | 860 | 3,800 |
2023/09/13 | 861 | 862 | 860 | 862 | 1,200 |
2023/09/12 | 858 | 862 | 855 | 861 | 4,500 |
2023/09/11 | 856 | 863 | 856 | 863 | 900 |
2023/09/08 | 859 | 861 | 854 | 855 | 3,200 |
2023/09/07 | 856 | 863 | 856 | 863 | 2,200 |
2023/09/06 | 860 | 860 | 854 | 855 | 4,500 |
2023/09/05 | 857 | 859 | 856 | 859 | 1,900 |
2023/09/04 | 853 | 856 | 853 | 854 | 500 |
2023/09/01 | 857 | 860 | 853 | 853 | 1,900 |
2023/08/31 | 858 | 859 | 853 | 853 | 1,400 |
2023/08/30 | 855 | 856 | 851 | 851 | 400 |
2023/08/29 | 852 | 852 | 851 | 851 | 400 |
2023/08/28 | 853 | 860 | 852 | 852 | 1,900 |
2023/08/25 | 855 | 855 | 851 | 853 | 3,100 |
2023/08/24 | 850 | 853 | 850 | 851 | 1,800 |
2023/08/23 | 850 | 851 | 848 | 850 | 3,300 |
2023/08/22 | 852 | 854 | 852 | 854 | 1,200 |
2023/08/21 | 855 | 855 | 852 | 852 | 400 |
2023/08/18 | 852 | 854 | 850 | 852 | 1,300 |
2023/08/17 | 852 | 855 | 852 | 855 | 500 |
2023/08/16 | 852 | 855 | 852 | 852 | 500 |
2023/08/15 | 852 | 856 | 851 | 855 | 1,500 |
2023/08/14 | 850 | 853 | 850 | 850 | 2,000 |
2023/08/10 | 847 | 854 | 847 | 854 | 600 |
2023/08/09 | 846 | 854 | 845 | 854 | 900 |
2023/08/08 | 845 | 846 | 845 | 846 | 1,100 |
2023/08/07 | 848 | 857 | 848 | 848 | 1,100 |
2023/08/04 | 848 | 849 | 843 | 845 | 3,900 |
2023/08/03 | 861 | 864 | 859 | 864 | 4,000 |
2023/08/02 | 858 | 863 | 858 | 860 | 1,500 |
2023/08/01 | 858 | 858 | 853 | 856 | 2,500 |
2023/07/31 | 848 | 856 | 848 | 856 | 2,500 |
2023/07/28 | 853 | 854 | 846 | 848 | 2,500 |
2023/07/27 | 848 | 852 | 848 | 852 | 1,700 |
2023/07/26 | 851 | 851 | 842 | 847 | 1,200 |
2023/07/25 | 850 | 851 | 850 | 851 | 900 |
2023/07/24 | 841 | 847 | 840 | 847 | 3,700 |
2023/07/21 | 847 | 849 | 847 | 849 | 400 |
2023/07/20 | 855 | 855 | 849 | 849 | 600 |
2023/07/19 | 849 | 858 | 848 | 858 | 2,200 |
2023/07/18 | 854 | 854 | 849 | 849 | 2,100 |
2023/07/14 | 846 | 852 | 842 | 842 | 1,300 |
2023/07/13 | 846 | 846 | 846 | 846 | 200 |
2023/07/12 | 845 | 846 | 845 | 846 | 300 |
2023/07/11 | 845 | 845 | 845 | 845 | 600 |
2023/07/10 | 843 | 843 | 843 | 843 | 300 |
2023/07/07 | 842 | 843 | 841 | 843 | 1,300 |
2023/07/06 | 842 | 852 | 842 | 842 | 3,700 |
2023/07/05 | 849 | 849 | 846 | 846 | 600 |
2023/07/04 | 847 | 847 | 846 | 846 | 1,700 |
2023/07/03 | 858 | 858 | 847 | 847 | 1,400 |
2023/06/30 | 851 | 851 | 846 | 846 | 1,200 |
2023/06/29 | 847 | 859 | 846 | 849 | 3,200 |
2023/06/28 | 836 | 838 | 836 | 838 | 1,300 |
2023/06/27 | 839 | 841 | 839 | 840 | 1,000 |
2023/06/26 | 842 | 842 | 842 | 842 | 400 |
2023/06/23 | 837 | 840 | 837 | 840 | 400 |
2023/06/22 | 836 | 838 | 836 | 837 | 900 |
2023/06/21 | 845 | 845 | 840 | 840 | 400 |
2023/06/20 | 840 | 854 | 840 | 841 | 1,700 |
2023/06/19 | 840 | 840 | 840 | 840 | 500 |
2023/06/16 | 837 | 843 | 837 | 840 | 700 |
2023/06/15 | 840 | 842 | 837 | 837 | 700 |
2023/06/14 | 840 | 840 | 837 | 837 | 1,700 |
2023/06/13 | 839 | 840 | 836 | 840 | 900 |
2023/06/12 | 839 | 840 | 839 | 839 | 1,000 |
2023/06/09 | 844 | 844 | 839 | 839 | 600 |
2023/06/08 | 845 | 845 | 841 | 845 | 1,200 |
2023/06/07 | 840 | 846 | 840 | 840 | 2,800 |
2023/06/06 | 840 | 842 | 840 | 840 | 900 |
2023/06/05 | 840 | 844 | 840 | 840 | 1,000 |
2023/06/02 | 842 | 842 | 840 | 840 | 800 |
2023/06/01 | 842 | 842 | 840 | 842 | 400 |
2023/05/31 | 839 | 839 | 836 | 836 | 700 |
2023/05/30 | 838 | 838 | 837 | 838 | 700 |
2023/05/29 | 841 | 843 | 838 | 840 | 2,200 |
2023/05/26 | 841 | 842 | 837 | 841 | 6,500 |
2023/05/25 | 846 | 846 | 846 | 846 | 800 |
2023/05/24 | 850 | 850 | 846 | 846 | 400 |
2023/05/23 | 852 | 852 | 849 | 850 | 900 |
2023/05/22 | 848 | 860 | 847 | 850 | 2,800 |
2023/05/19 | 851 | 851 | 846 | 848 | 1,600 |
2023/05/18 | 850 | 858 | 846 | 854 | 3,700 |
2023/05/17 | 846 | 850 | 845 | 850 | 1,800 |
2023/05/16 | 846 | 850 | 845 | 850 | 1,600 |
2023/05/15 | 846 | 850 | 846 | 846 | 2,100 |
2023/05/12 | 845 | 850 | 845 | 848 | 400 |
2023/05/11 | 846 | 850 | 846 | 850 | 1,900 |
2023/05/10 | 846 | 849 | 846 | 846 | 900 |
2023/05/09 | 843 | 849 | 842 | 845 | 1,200 |
2023/05/08 | 845 | 853 | 836 | 850 | 4,000 |
2023/05/02 | 849 | 849 | 845 | 845 | 900 |
2023/05/01 | 850 | 850 | 849 | 849 | 1,900 |
2023/04/28 | 849 | 849 | 842 | 849 | 2,000 |
2023/04/27 | 848 | 848 | 844 | 845 | 500 |
2023/04/26 | 844 | 844 | 843 | 843 | 600 |
2023/04/25 | 850 | 850 | 844 | 844 | 2,000 |
2023/04/24 | 846 | 850 | 843 | 850 | 1,300 |
2023/04/21 | 845 | 846 | 840 | 846 | 2,200 |
2023/04/20 | 842 | 842 | 842 | 842 | 100 |
2023/04/19 | 837 | 847 | 837 | 847 | 2,500 |
2023/04/18 | 845 | 854 | 837 | 840 | 2,800 |
2023/04/17 | 834 | 846 | 833 | 845 | 4,800 |
2023/04/14 | 836 | 850 | 836 | 845 | 4,000 |
2023/04/13 | 839 | 850 | 830 | 847 | 5,000 |
2023/04/12 | 834 | 836 | 833 | 833 | 500 |
2023/04/11 | 827 | 844 | 827 | 834 | 2,300 |
2023/04/10 | 828 | 830 | 828 | 828 | 2,100 |
2023/04/07 | 828 | 829 | 828 | 828 | 2,000 |
2023/04/06 | 833 | 836 | 831 | 831 | 3,500 |
2023/04/05 | 837 | 841 | 835 | 838 | 3,100 |
2023/04/04 | 834 | 838 | 832 | 834 | 3,300 |
2023/04/03 | 831 | 835 | 831 | 831 | 1,900 |
2023/03/31 | 841 | 841 | 829 | 835 | 3,200 |
2023/03/30 | 830 | 841 | 821 | 841 | 10,700 |
2023/03/29 | 872 | 873 | 865 | 871 | 5,700 |
2023/03/28 | 865 | 872 | 865 | 872 | 2,500 |
2023/03/27 | 867 | 870 | 864 | 868 | 5,500 |
2023/03/24 | 864 | 867 | 863 | 865 | 2,500 |
2023/03/23 | 859 | 866 | 859 | 860 | 1,500 |
2023/03/22 | 868 | 868 | 861 | 861 | 5,600 |
2023/03/20 | 864 | 867 | 859 | 863 | 3,300 |
2023/03/17 | 862 | 865 | 860 | 865 | 4,200 |
2023/03/16 | 860 | 867 | 860 | 862 | 1,100 |
2023/03/15 | 861 | 871 | 861 | 871 | 2,800 |
2023/03/14 | 862 | 868 | 860 | 860 | 2,500 |
2023/03/13 | 870 | 870 | 860 | 861 | 3,200 |
2023/03/10 | 865 | 870 | 865 | 870 | 1,000 |
2023/03/09 | 870 | 872 | 867 | 870 | 3,100 |
2023/03/08 | 868 | 870 | 859 | 864 | 5,000 |
2023/03/07 | 867 | 868 | 867 | 868 | 3,400 |
2023/03/06 | 868 | 868 | 866 | 867 | 2,500 |
2023/03/03 | 858 | 869 | 858 | 860 | 1,200 |
2023/03/02 | 865 | 869 | 856 | 857 | 4,800 |
2023/03/01 | 865 | 865 | 861 | 865 | 1,500 |
2023/02/28 | 861 | 865 | 860 | 860 | 1,600 |
2023/02/27 | 856 | 864 | 856 | 864 | 3,100 |
2023/02/24 | 865 | 865 | 852 | 856 | 2,600 |
2023/02/22 | 860 | 860 | 855 | 855 | 1,200 |
2023/02/21 | 851 | 860 | 851 | 856 | 5,800 |
2023/02/20 | 857 | 859 | 853 | 859 | 2,500 |
2023/02/17 | 853 | 855 | 852 | 855 | 3,200 |
2023/02/16 | 853 | 853 | 851 | 853 | 900 |
2023/02/15 | 846 | 853 | 846 | 853 | 1,300 |
2023/02/14 | 845 | 850 | 845 | 850 | 1,400 |
2023/02/13 | 849 | 851 | 846 | 846 | 3,100 |
2023/02/10 | 846 | 846 | 844 | 844 | 500 |
2023/02/09 | 846 | 846 | 846 | 846 | 700 |
2023/02/08 | 846 | 847 | 846 | 847 | 1,700 |
2023/02/07 | 842 | 845 | 842 | 844 | 1,800 |
2023/02/06 | 845 | 845 | 840 | 842 | 1,500 |
2023/02/03 | 837 | 845 | 837 | 845 | 2,300 |
2023/02/02 | 840 | 846 | 840 | 846 | 2,300 |
2023/02/01 | 844 | 845 | 842 | 842 | 600 |
2023/01/31 | 838 | 843 | 838 | 842 | 400 |
2023/01/30 | 837 | 845 | 837 | 842 | 2,200 |
2023/01/27 | 844 | 845 | 841 | 841 | 800 |
2023/01/26 | 845 | 845 | 844 | 844 | 600 |
2023/01/25 | 841 | 841 | 841 | 841 | 200 |
2023/01/24 | 844 | 844 | 841 | 841 | 700 |
2023/01/23 | 838 | 840 | 838 | 840 | 500 |
2023/01/20 | 838 | 838 | 837 | 837 | 1,200 |
2023/01/19 | 837 | 837 | 837 | 837 | 100 |
2023/01/18 | 837 | 842 | 837 | 837 | 1,400 |
2023/01/17 | 836 | 837 | 836 | 837 | 900 |
2023/01/16 | 838 | 839 | 836 | 836 | 1,400 |
2023/01/13 | 838 | 838 | 838 | 838 | 300 |
2023/01/12 | 840 | 840 | 837 | 838 | 900 |
2023/01/11 | 844 | 846 | 840 | 840 | 2,000 |
2023/01/10 | 850 | 850 | 840 | 849 | 5,500 |
2023/01/06 | 840 | 846 | 834 | 836 | 3,000 |
2023/01/05 | 838 | 839 | 838 | 838 | 1,700 |
2023/01/04 | 840 | 840 | 838 | 838 | 800 |