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 |
|---|---|---|---|---|---|
| 2024/12/30 | 921 | 921 | 911 | 915 | 2,600 |
| 2024/12/27 | 910 | 910 | 904 | 909 | 2,500 |
| 2024/12/26 | 909 | 909 | 901 | 909 | 3,900 |
| 2024/12/25 | 902 | 904 | 901 | 901 | 1,500 |
| 2024/12/24 | 903 | 905 | 902 | 902 | 2,500 |
| 2024/12/23 | 909 | 909 | 905 | 906 | 2,300 |
| 2024/12/20 | 906 | 909 | 906 | 909 | 1,400 |
| 2024/12/19 | 904 | 905 | 903 | 905 | 800 |
| 2024/12/18 | 903 | 903 | 903 | 903 | 800 |
| 2024/12/17 | 904 | 907 | 903 | 907 | 800 |
| 2024/12/16 | 902 | 907 | 902 | 907 | 1,900 |
| 2024/12/13 | 909 | 909 | 905 | 906 | 1,000 |
| 2024/12/12 | 900 | 906 | 900 | 903 | 2,100 |
| 2024/12/11 | 905 | 905 | 903 | 903 | 700 |
| 2024/12/10 | 904 | 906 | 902 | 902 | 600 |
| 2024/12/09 | 909 | 909 | 901 | 901 | 4,300 |
| 2024/12/06 | 909 | 909 | 909 | 909 | 300 |
| 2024/12/05 | 911 | 913 | 907 | 907 | 600 |
| 2024/12/04 | 910 | 911 | 904 | 911 | 1,500 |
| 2024/12/03 | 907 | 911 | 905 | 911 | 2,600 |
| 2024/12/02 | 908 | 913 | 908 | 910 | 1,700 |
| 2024/11/29 | 907 | 909 | 904 | 908 | 1,300 |
| 2024/11/28 | 905 | 906 | 905 | 906 | 600 |
| 2024/11/27 | 904 | 908 | 904 | 908 | 1,800 |
| 2024/11/26 | 915 | 915 | 906 | 907 | 1,300 |
| 2024/11/25 | 913 | 919 | 904 | 919 | 3,900 |
| 2024/11/22 | 910 | 914 | 907 | 907 | 2,100 |
| 2024/11/21 | 906 | 910 | 905 | 910 | 1,300 |
| 2024/11/20 | 904 | 909 | 904 | 909 | 600 |
| 2024/11/19 | 909 | 909 | 904 | 904 | 1,300 |
| 2024/11/18 | 904 | 906 | 903 | 906 | 800 |
| 2024/11/15 | 901 | 902 | 900 | 902 | 1,600 |
| 2024/11/14 | 901 | 901 | 900 | 901 | 1,700 |
| 2024/11/13 | 901 | 901 | 900 | 900 | 1,100 |
| 2024/11/12 | 898 | 901 | 898 | 901 | 1,700 |
| 2024/11/11 | 900 | 900 | 896 | 900 | 1,800 |
| 2024/11/08 | 900 | 900 | 900 | 900 | 200 |
| 2024/11/07 | 899 | 900 | 898 | 900 | 2,900 |
| 2024/11/06 | 896 | 899 | 896 | 898 | 1,100 |
| 2024/11/05 | 898 | 898 | 896 | 898 | 3,400 |
| 2024/11/01 | 892 | 897 | 892 | 897 | 2,100 |
| 2024/10/31 | 895 | 897 | 892 | 892 | 1,500 |
| 2024/10/30 | 896 | 896 | 895 | 895 | 600 |
| 2024/10/29 | 898 | 898 | 894 | 898 | 800 |
| 2024/10/28 | 890 | 898 | 890 | 898 | 2,600 |
| 2024/10/25 | 892 | 895 | 892 | 894 | 300 |
| 2024/10/24 | 893 | 899 | 892 | 892 | 1,500 |
| 2024/10/23 | 895 | 897 | 893 | 893 | 900 |
| 2024/10/22 | 896 | 896 | 895 | 895 | 200 |
| 2024/10/21 | 899 | 899 | 895 | 896 | 700 |
| 2024/10/18 | 897 | 898 | 896 | 896 | 1,500 |
| 2024/10/17 | 894 | 896 | 894 | 896 | 500 |
| 2024/10/16 | 896 | 896 | 894 | 894 | 400 |
| 2024/10/15 | 893 | 894 | 893 | 894 | 700 |
| 2024/10/11 | 892 | 895 | 892 | 893 | 900 |
| 2024/10/10 | 893 | 895 | 893 | 895 | 1,300 |
| 2024/10/09 | 895 | 897 | 895 | 896 | 600 |
| 2024/10/08 | 894 | 899 | 894 | 894 | 1,000 |
| 2024/10/07 | 898 | 899 | 893 | 899 | 1,900 |
| 2024/10/04 | 895 | 897 | 894 | 894 | 800 |
| 2024/10/03 | 896 | 899 | 891 | 898 | 3,800 |
| 2024/10/02 | 897 | 899 | 895 | 895 | 900 |
| 2024/10/01 | 896 | 897 | 894 | 897 | 1,000 |
| 2024/09/30 | 894 | 894 | 893 | 893 | 400 |
| 2024/09/27 | 893 | 894 | 891 | 894 | 1,700 |
| 2024/09/26 | 894 | 894 | 893 | 893 | 200 |
| 2024/09/25 | 895 | 895 | 891 | 894 | 900 |
| 2024/09/24 | 893 | 893 | 891 | 891 | 1,300 |
| 2024/09/20 | 885 | 895 | 885 | 895 | 5,000 |
| 2024/09/19 | 890 | 894 | 890 | 893 | 700 |
| 2024/09/18 | 888 | 888 | 888 | 888 | 100 |
| 2024/09/17 | 889 | 890 | 889 | 890 | 400 |
| 2024/09/13 | 889 | 889 | 889 | 889 | 200 |
| 2024/09/12 | 898 | 898 | 889 | 889 | 600 |
| 2024/09/11 | 892 | 898 | 888 | 888 | 900 |
| 2024/09/10 | 888 | 900 | 886 | 900 | 4,300 |
| 2024/09/09 | 891 | 899 | 886 | 887 | 3,900 |
| 2024/09/06 | 898 | 898 | 892 | 895 | 900 |
| 2024/09/05 | 898 | 900 | 898 | 898 | 700 |
| 2024/09/04 | 898 | 898 | 896 | 898 | 700 |
| 2024/09/03 | 893 | 898 | 893 | 898 | 800 |
| 2024/09/02 | 898 | 898 | 893 | 893 | 2,200 |
| 2024/08/30 | 898 | 899 | 896 | 898 | 1,100 |
| 2024/08/29 | 895 | 899 | 895 | 898 | 600 |
| 2024/08/28 | 898 | 898 | 895 | 895 | 700 |
| 2024/08/27 | 898 | 898 | 896 | 898 | 1,600 |
| 2024/08/26 | 895 | 898 | 895 | 898 | 2,800 |
| 2024/08/23 | 895 | 895 | 895 | 895 | 300 |
| 2024/08/22 | 895 | 895 | 894 | 894 | 200 |
| 2024/08/21 | 894 | 895 | 894 | 895 | 1,100 |
| 2024/08/20 | 894 | 894 | 891 | 893 | 400 |
| 2024/08/19 | 891 | 891 | 891 | 891 | 400 |
| 2024/08/16 | 893 | 894 | 888 | 889 | 800 |
| 2024/08/15 | 893 | 894 | 890 | 890 | 1,100 |
| 2024/08/14 | 887 | 893 | 887 | 893 | 1,100 |
| 2024/08/13 | 880 | 885 | 880 | 885 | 200 |
| 2024/08/09 | 885 | 887 | 880 | 880 | 1,700 |
| 2024/08/08 | 888 | 888 | 887 | 887 | 900 |
| 2024/08/07 | 880 | 892 | 880 | 881 | 3,200 |
| 2024/08/06 | 880 | 889 | 878 | 879 | 5,400 |
| 2024/08/05 | 886 | 886 | 880 | 880 | 11,700 |
| 2024/08/02 | 890 | 897 | 886 | 887 | 5,100 |
| 2024/08/01 | 896 | 896 | 890 | 891 | 1,100 |
| 2024/07/31 | 894 | 896 | 888 | 896 | 1,300 |
| 2024/07/30 | 897 | 897 | 893 | 894 | 900 |
| 2024/07/29 | 889 | 889 | 888 | 889 | 600 |
| 2024/07/26 | 888 | 892 | 888 | 888 | 3,100 |
| 2024/07/25 | 890 | 890 | 888 | 888 | 3,300 |
| 2024/07/24 | 893 | 893 | 890 | 890 | 700 |
| 2024/07/23 | 890 | 891 | 890 | 891 | 1,800 |
| 2024/07/22 | 890 | 890 | 890 | 890 | 1,000 |
| 2024/07/19 | 893 | 893 | 890 | 890 | 1,800 |
| 2024/07/18 | 893 | 893 | 892 | 893 | 400 |
| 2024/07/17 | 891 | 893 | 891 | 893 | 700 |
| 2024/07/16 | 894 | 894 | 890 | 890 | 3,000 |
| 2024/07/12 | 895 | 895 | 893 | 895 | 1,100 |
| 2024/07/11 | 894 | 894 | 894 | 894 | 1,100 |
| 2024/07/10 | 892 | 894 | 892 | 894 | 500 |
| 2024/07/09 | 892 | 893 | 890 | 891 | 1,900 |
| 2024/07/08 | 891 | 892 | 891 | 892 | 400 |
| 2024/07/05 | 898 | 899 | 889 | 891 | 2,500 |
| 2024/07/04 | 891 | 898 | 891 | 898 | 1,100 |
| 2024/07/03 | 897 | 897 | 890 | 891 | 1,800 |
| 2024/07/02 | 895 | 896 | 893 | 896 | 1,200 |
| 2024/07/01 | 893 | 893 | 893 | 893 | 1,300 |
| 2024/06/28 | 895 | 897 | 890 | 890 | 1,800 |
| 2024/06/27 | 895 | 895 | 895 | 895 | 800 |
| 2024/06/26 | 893 | 895 | 889 | 892 | 3,500 |
| 2024/06/25 | 890 | 893 | 890 | 893 | 500 |
| 2024/06/24 | 894 | 895 | 887 | 889 | 5,800 |
| 2024/06/21 | 895 | 896 | 891 | 894 | 2,400 |
| 2024/06/20 | 895 | 895 | 894 | 894 | 300 |
| 2024/06/19 | 894 | 894 | 892 | 894 | 1,300 |
| 2024/06/18 | 894 | 894 | 894 | 894 | 100 |
| 2024/06/17 | 895 | 896 | 891 | 892 | 1,600 |
| 2024/06/14 | 894 | 895 | 894 | 895 | 800 |
| 2024/06/13 | 896 | 896 | 894 | 894 | 300 |
| 2024/06/12 | 899 | 899 | 894 | 894 | 1,800 |
| 2024/06/11 | 894 | 899 | 894 | 899 | 1,300 |
| 2024/06/10 | 899 | 899 | 894 | 894 | 2,000 |
| 2024/06/07 | 897 | 897 | 892 | 893 | 2,300 |
| 2024/06/06 | 894 | 897 | 890 | 897 | 900 |
| 2024/06/05 | 888 | 894 | 888 | 894 | 400 |
| 2024/06/04 | 888 | 889 | 888 | 888 | 2,700 |
| 2024/06/03 | 896 | 896 | 893 | 893 | 2,300 |
| 2024/05/31 | 896 | 896 | 896 | 896 | 1,300 |
| 2024/05/30 | 888 | 889 | 888 | 889 | 300 |
| 2024/05/29 | 890 | 890 | 887 | 887 | 1,200 |
| 2024/05/28 | 894 | 894 | 890 | 890 | 1,000 |
| 2024/05/27 | 896 | 897 | 888 | 897 | 1,500 |
| 2024/05/24 | 894 | 898 | 892 | 894 | 1,000 |
| 2024/05/23 | 894 | 894 | 894 | 894 | 700 |
| 2024/05/22 | 896 | 896 | 886 | 895 | 2,900 |
| 2024/05/21 | 897 | 897 | 895 | 895 | 600 |
| 2024/05/20 | 891 | 893 | 891 | 893 | 1,200 |
| 2024/05/17 | 892 | 892 | 892 | 892 | 300 |
| 2024/05/16 | 895 | 895 | 894 | 895 | 600 |
| 2024/05/15 | 895 | 898 | 894 | 895 | 800 |
| 2024/05/14 | 892 | 897 | 890 | 895 | 3,000 |
| 2024/05/13 | 912 | 912 | 900 | 900 | 1,800 |
| 2024/05/10 | 900 | 900 | 890 | 890 | 1,800 |
| 2024/05/09 | 900 | 900 | 896 | 896 | 800 |
| 2024/05/08 | 890 | 900 | 889 | 900 | 1,300 |
| 2024/05/07 | 890 | 890 | 885 | 885 | 2,600 |
| 2024/05/02 | 882 | 888 | 882 | 888 | 1,200 |
| 2024/05/01 | 889 | 889 | 886 | 886 | 300 |
| 2024/04/30 | 883 | 889 | 883 | 886 | 1,400 |
| 2024/04/26 | 885 | 885 | 881 | 885 | 400 |
| 2024/04/25 | 883 | 885 | 881 | 885 | 2,300 |
| 2024/04/24 | 889 | 889 | 888 | 888 | 800 |
| 2024/04/23 | 885 | 889 | 885 | 889 | 1,100 |
| 2024/04/22 | 884 | 890 | 884 | 885 | 2,000 |
| 2024/04/19 | 895 | 895 | 885 | 886 | 3,700 |
| 2024/04/18 | 898 | 898 | 896 | 896 | 1,400 |
| 2024/04/17 | 898 | 900 | 898 | 898 | 800 |
| 2024/04/16 | 898 | 898 | 898 | 898 | 500 |
| 2024/04/15 | 896 | 900 | 896 | 898 | 2,400 |
| 2024/04/12 | 903 | 903 | 897 | 897 | 2,900 |
| 2024/04/11 | 904 | 904 | 902 | 902 | 500 |
| 2024/04/10 | 902 | 904 | 898 | 904 | 3,700 |
| 2024/04/09 | 901 | 902 | 901 | 902 | 400 |
| 2024/04/08 | 901 | 901 | 900 | 901 | 1,500 |
| 2024/04/05 | 900 | 906 | 898 | 902 | 1,600 |
| 2024/04/04 | 904 | 906 | 901 | 901 | 2,700 |
| 2024/04/03 | 897 | 905 | 897 | 902 | 3,000 |
| 2024/04/02 | 902 | 903 | 898 | 898 | 900 |
| 2024/04/01 | 898 | 900 | 897 | 899 | 3,900 |
| 2024/03/29 | 905 | 906 | 900 | 900 | 5,500 |
| 2024/03/28 | 900 | 910 | 896 | 906 | 14,300 |
| 2024/03/27 | 940 | 959 | 936 | 945 | 16,900 |
| 2024/03/26 | 934 | 940 | 930 | 935 | 8,800 |
| 2024/03/25 | 933 | 937 | 930 | 934 | 9,200 |
| 2024/03/22 | 927 | 928 | 925 | 928 | 3,000 |
| 2024/03/21 | 925 | 928 | 925 | 927 | 6,600 |
| 2024/03/19 | 924 | 927 | 924 | 926 | 1,900 |
| 2024/03/18 | 923 | 928 | 923 | 923 | 1,300 |
| 2024/03/15 | 929 | 929 | 923 | 923 | 2,200 |
| 2024/03/14 | 921 | 928 | 921 | 928 | 5,300 |
| 2024/03/13 | 922 | 923 | 921 | 923 | 2,100 |
| 2024/03/12 | 918 | 924 | 918 | 921 | 3,000 |
| 2024/03/11 | 923 | 925 | 921 | 921 | 3,700 |
| 2024/03/08 | 923 | 924 | 917 | 922 | 3,100 |
| 2024/03/07 | 917 | 922 | 917 | 921 | 1,800 |
| 2024/03/06 | 923 | 923 | 917 | 917 | 3,500 |
| 2024/03/05 | 917 | 923 | 917 | 923 | 1,600 |
| 2024/03/04 | 918 | 921 | 917 | 917 | 3,600 |
| 2024/03/01 | 917 | 917 | 915 | 916 | 2,200 |
| 2024/02/29 | 919 | 924 | 917 | 917 | 4,900 |
| 2024/02/28 | 924 | 925 | 917 | 921 | 2,800 |
| 2024/02/27 | 922 | 922 | 916 | 917 | 2,000 |
| 2024/02/26 | 916 | 923 | 915 | 923 | 3,700 |
| 2024/02/22 | 925 | 925 | 916 | 916 | 4,700 |
| 2024/02/21 | 920 | 926 | 920 | 926 | 1,500 |
| 2024/02/20 | 917 | 920 | 917 | 919 | 900 |
| 2024/02/19 | 915 | 920 | 915 | 919 | 4,000 |
| 2024/02/16 | 905 | 920 | 905 | 915 | 1,700 |
| 2024/02/15 | 927 | 927 | 910 | 910 | 5,000 |
| 2024/02/14 | 918 | 918 | 910 | 914 | 1,200 |
| 2024/02/13 | 904 | 914 | 904 | 914 | 3,200 |
| 2024/02/09 | 952 | 952 | 892 | 902 | 12,300 |
| 2024/02/08 | 955 | 956 | 950 | 952 | 6,000 |
| 2024/02/07 | 940 | 957 | 938 | 955 | 11,400 |
| 2024/02/06 | 917 | 931 | 916 | 931 | 7,900 |
| 2024/02/05 | 912 | 919 | 912 | 912 | 4,600 |
| 2024/02/02 | 916 | 917 | 902 | 910 | 9,100 |
| 2024/02/01 | 903 | 918 | 898 | 918 | 12,900 |
| 2024/01/31 | 895 | 901 | 894 | 901 | 3,400 |
| 2024/01/30 | 900 | 900 | 898 | 898 | 900 |
| 2024/01/29 | 899 | 900 | 899 | 900 | 2,200 |
| 2024/01/26 | 896 | 898 | 896 | 896 | 1,000 |
| 2024/01/25 | 896 | 900 | 896 | 896 | 3,500 |
| 2024/01/24 | 893 | 903 | 893 | 902 | 6,400 |
| 2024/01/23 | 902 | 902 | 882 | 893 | 7,500 |
| 2024/01/22 | 882 | 890 | 880 | 890 | 3,500 |
| 2024/01/19 | 886 | 886 | 880 | 881 | 700 |
| 2024/01/18 | 886 | 886 | 880 | 880 | 3,500 |
| 2024/01/17 | 878 | 882 | 877 | 881 | 1,300 |
| 2024/01/16 | 880 | 881 | 875 | 877 | 2,900 |
| 2024/01/15 | 880 | 881 | 873 | 877 | 7,000 |
| 2024/01/12 | 879 | 879 | 873 | 879 | 1,800 |
| 2024/01/11 | 888 | 888 | 874 | 879 | 6,400 |
| 2024/01/10 | 879 | 884 | 879 | 884 | 4,700 |
| 2024/01/09 | 876 | 879 | 876 | 876 | 1,700 |
| 2024/01/05 | 874 | 876 | 873 | 873 | 3,300 |
| 2024/01/04 | 870 | 875 | 870 | 873 | 3,900 |