4889 (株)レナサイエンス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 284 | 286 | 277 | 284 | 19,000 | 284 |
| 2024-11-20 | 282 | 287 | 281 | 282 | 17,800 | 282 |
| 2024-11-19 | 280 | 282 | 278 | 282 | 5,900 | 282 |
| 2024-11-18 | 276 | 282 | 275 | 280 | 9,200 | 280 |
| 2024-11-15 | 286 | 286 | 275 | 278 | 46,700 | 278 |
| 2024-11-14 | 274 | 289 | 274 | 285 | 138,100 | 285 |
| 2024-11-13 | 295 | 295 | 280 | 282 | 59,300 | 282 |
| 2024-11-12 | 295 | 306 | 291 | 293 | 16,200 | 293 |
| 2024-11-11 | 298 | 299 | 290 | 294 | 17,300 | 294 |
| 2024-11-08 | 295 | 298 | 292 | 293 | 13,800 | 293 |
| 2024-11-07 | 292 | 295 | 291 | 294 | 21,000 | 294 |
| 2024-11-06 | 295 | 302 | 292 | 294 | 31,300 | 294 |
| 2024-11-05 | 291 | 295 | 286 | 294 | 114,900 | 294 |
| 2024-11-01 | 292 | 306 | 289 | 290 | 52,100 | 290 |
| 2024-10-31 | 295 | 297 | 288 | 293 | 39,200 | 293 |
| 2024-10-30 | 298 | 300 | 294 | 295 | 23,200 | 295 |
| 2024-10-29 | 293 | 296 | 285 | 291 | 158,500 | 291 |
| 2024-10-28 | 293 | 300 | 291 | 294 | 110,800 | 294 |
| 2024-10-25 | 302 | 303 | 293 | 294 | 30,100 | 294 |
| 2024-10-24 | 303 | 304 | 296 | 300 | 46,900 | 300 |
| 2024-10-23 | 320 | 320 | 300 | 309 | 88,400 | 309 |
| 2024-10-22 | 330 | 330 | 310 | 318 | 240,500 | 318 |
| 2024-10-21 | 323 | 324 | 320 | 323 | 5,900 | 323 |
| 2024-10-18 | 322 | 325 | 321 | 321 | 8,800 | 321 |
| 2024-10-17 | 325 | 325 | 320 | 323 | 9,800 | 323 |
| 2024-10-16 | 326 | 328 | 321 | 323 | 17,900 | 323 |
| 2024-10-15 | 319 | 328 | 319 | 327 | 37,800 | 327 |
| 2024-10-11 | 320 | 321 | 316 | 316 | 16,800 | 316 |
| 2024-10-10 | 318 | 322 | 316 | 317 | 36,900 | 317 |
| 2024-10-09 | 321 | 325 | 319 | 320 | 23,900 | 320 |
| 2024-10-08 | 325 | 325 | 315 | 320 | 147,900 | 320 |
| 2024-10-07 | 340 | 340 | 327 | 329 | 51,500 | 329 |
| 2024-10-04 | 339 | 340 | 335 | 337 | 24,300 | 337 |
| 2024-10-03 | 342 | 342 | 338 | 339 | 17,000 | 339 |
| 2024-10-02 | 343 | 348 | 336 | 340 | 48,300 | 340 |
| 2024-10-01 | 345 | 353 | 344 | 350 | 19,100 | 350 |
| 2024-09-30 | 334 | 348 | 334 | 339 | 32,300 | 339 |
| 2024-09-27 | 348 | 355 | 345 | 349 | 48,600 | 349 |
| 2024-09-26 | 349 | 352 | 347 | 348 | 22,800 | 348 |
| 2024-09-25 | 350 | 354 | 347 | 350 | 24,900 | 350 |
| 2024-09-24 | 359 | 361 | 352 | 352 | 25,100 | 352 |
| 2024-09-20 | 357 | 360 | 354 | 356 | 20,400 | 356 |
| 2024-09-19 | 350 | 356 | 350 | 355 | 24,900 | 355 |
| 2024-09-18 | 354 | 360 | 346 | 351 | 53,000 | 351 |
| 2024-09-17 | 361 | 364 | 350 | 354 | 27,300 | 354 |
| 2024-09-13 | 367 | 370 | 360 | 360 | 53,900 | 360 |
| 2024-09-12 | 363 | 370 | 363 | 367 | 43,700 | 367 |
| 2024-09-11 | 375 | 377 | 358 | 363 | 93,600 | 363 |
| 2024-09-10 | 362 | 378 | 362 | 375 | 65,400 | 375 |
| 2024-09-09 | 345 | 369 | 340 | 365 | 67,500 | 365 |
| 2024-09-06 | 370 | 385 | 358 | 359 | 131,700 | 359 |
| 2024-09-05 | 374 | 386 | 366 | 371 | 137,400 | 371 |
| 2024-09-04 | 384 | 395 | 367 | 371 | 422,500 | 371 |
| 2024-09-03 | 437 | 442 | 391 | 408 | 2,484,600 | 408 |
| 2024-09-02 | 361 | 366 | 359 | 365 | 46,500 | 365 |
| 2024-08-30 | 356 | 358 | 351 | 357 | 22,200 | 357 |
| 2024-08-29 | 351 | 357 | 349 | 350 | 12,600 | 350 |
| 2024-08-28 | 356 | 356 | 350 | 353 | 14,600 | 353 |
| 2024-08-27 | 354 | 359 | 351 | 356 | 13,900 | 356 |
| 2024-08-26 | 354 | 358 | 342 | 354 | 55,500 | 354 |
| 2024-08-23 | 365 | 366 | 352 | 357 | 38,700 | 357 |
| 2024-08-22 | 364 | 370 | 363 | 363 | 28,000 | 363 |
| 2024-08-21 | 368 | 368 | 360 | 362 | 37,300 | 362 |
| 2024-08-20 | 356 | 375 | 356 | 368 | 100,000 | 368 |
| 2024-08-19 | 355 | 409 | 351 | 353 | 564,500 | 353 |
| 2024-08-16 | 339 | 344 | 338 | 339 | 10,700 | 339 |
| 2024-08-15 | 330 | 337 | 330 | 336 | 13,900 | 336 |
| 2024-08-14 | 325 | 330 | 320 | 330 | 26,000 | 330 |
| 2024-08-13 | 318 | 329 | 317 | 325 | 23,100 | 325 |
| 2024-08-09 | 321 | 333 | 317 | 319 | 48,800 | 319 |
| 2024-08-08 | 314 | 325 | 310 | 323 | 38,200 | 323 |
| 2024-08-07 | 290 | 320 | 290 | 315 | 67,600 | 315 |
| 2024-08-06 | 285 | 310 | 282 | 297 | 283,800 | 297 |
| 2024-08-05 | 320 | 330 | 270 | 272 | 239,800 | 272 |
| 2024-08-02 | 357 | 358 | 345 | 350 | 65,100 | 350 |
| 2024-08-01 | 381 | 390 | 361 | 364 | 83,500 | 364 |
| 2024-07-31 | 369 | 386 | 365 | 385 | 108,100 | 385 |
| 2024-07-30 | 360 | 373 | 358 | 371 | 42,500 | 371 |
| 2024-07-29 | 355 | 364 | 354 | 358 | 37,200 | 358 |
| 2024-07-26 | 345 | 362 | 340 | 356 | 57,400 | 356 |
| 2024-07-25 | 351 | 353 | 345 | 345 | 67,300 | 345 |
| 2024-07-24 | 360 | 360 | 356 | 358 | 23,700 | 358 |
| 2024-07-23 | 357 | 365 | 356 | 357 | 41,500 | 357 |
| 2024-07-22 | 378 | 384 | 351 | 355 | 231,900 | 355 |
| 2024-07-19 | 358 | 435 | 355 | 386 | 748,300 | 386 |
| 2024-07-18 | 354 | 368 | 353 | 355 | 60,500 | 355 |
| 2024-07-17 | 353 | 359 | 350 | 355 | 42,600 | 355 |
| 2024-07-16 | 347 | 354 | 344 | 353 | 24,800 | 353 |
| 2024-07-12 | 344 | 350 | 343 | 347 | 22,600 | 347 |
| 2024-07-11 | 347 | 349 | 342 | 344 | 19,500 | 344 |
| 2024-07-10 | 349 | 349 | 342 | 346 | 21,200 | 346 |
| 2024-07-09 | 355 | 355 | 347 | 349 | 46,400 | 349 |
| 2024-07-08 | 356 | 357 | 350 | 354 | 42,100 | 354 |
| 2024-07-05 | 370 | 370 | 350 | 353 | 223,700 | 353 |
| 2024-07-04 | 381 | 422 | 359 | 365 | 2,182,700 | 365 |
| 2024-07-03 | 341 | 349 | 339 | 344 | 34,500 | 344 |
| 2024-07-02 | 340 | 341 | 336 | 336 | 10,800 | 336 |
| 2024-07-01 | 345 | 349 | 340 | 340 | 30,700 | 340 |
| 2024-06-28 | 344 | 344 | 335 | 342 | 27,200 | 342 |
| 2024-06-27 | 339 | 347 | 336 | 342 | 21,500 | 342 |
| 2024-06-26 | 336 | 345 | 336 | 342 | 41,700 | 342 |
| 2024-06-25 | 354 | 362 | 330 | 333 | 194,100 | 333 |
| 2024-06-24 | 371 | 373 | 349 | 354 | 87,600 | 354 |
| 2024-06-21 | 385 | 385 | 375 | 379 | 10,200 | 379 |
| 2024-06-20 | 370 | 383 | 367 | 382 | 30,800 | 382 |
| 2024-06-19 | 377 | 378 | 365 | 371 | 26,200 | 371 |
| 2024-06-18 | 377 | 380 | 375 | 378 | 12,300 | 378 |
| 2024-06-17 | 380 | 395 | 368 | 379 | 67,700 | 379 |
| 2024-06-14 | 371 | 385 | 364 | 379 | 35,800 | 379 |
| 2024-06-13 | 366 | 373 | 360 | 369 | 27,900 | 369 |
| 2024-06-12 | 364 | 369 | 361 | 367 | 11,200 | 367 |
| 2024-06-11 | 363 | 370 | 361 | 366 | 7,700 | 366 |
| 2024-06-10 | 373 | 373 | 363 | 363 | 14,500 | 363 |
| 2024-06-07 | 360 | 384 | 358 | 368 | 53,500 | 368 |
| 2024-06-06 | 364 | 364 | 357 | 361 | 9,300 | 361 |
| 2024-06-05 | 362 | 365 | 359 | 363 | 11,400 | 363 |
| 2024-06-04 | 362 | 365 | 358 | 362 | 5,800 | 362 |
| 2024-06-03 | 362 | 373 | 359 | 363 | 23,200 | 363 |
| 2024-05-31 | 360 | 369 | 360 | 368 | 11,700 | 368 |
| 2024-05-30 | 353 | 360 | 350 | 360 | 11,900 | 360 |
| 2024-05-29 | 360 | 363 | 355 | 363 | 20,300 | 363 |
| 2024-05-28 | 355 | 358 | 355 | 357 | 900 | 357 |
| 2024-05-27 | 350 | 356 | 350 | 356 | 5,000 | 356 |
| 2024-05-24 | 360 | 360 | 352 | 355 | 6,500 | 355 |
| 2024-05-23 | 360 | 370 | 348 | 363 | 20,100 | 363 |
| 2024-05-22 | 360 | 362 | 350 | 360 | 17,200 | 360 |
| 2024-05-21 | 372 | 372 | 362 | 364 | 27,100 | 364 |
| 2024-05-20 | 356 | 368 | 355 | 367 | 17,100 | 367 |
| 2024-05-17 | 364 | 364 | 356 | 359 | 8,200 | 359 |
| 2024-05-16 | 365 | 368 | 358 | 361 | 19,100 | 361 |
| 2024-05-15 | 365 | 366 | 357 | 366 | 18,900 | 366 |
| 2024-05-14 | 350 | 364 | 340 | 364 | 43,700 | 364 |
| 2024-05-13 | 350 | 352 | 348 | 351 | 4,900 | 351 |
| 2024-05-10 | 353 | 353 | 346 | 350 | 10,800 | 350 |
| 2024-05-09 | 351 | 356 | 349 | 349 | 23,800 | 349 |
| 2024-05-08 | 351 | 356 | 348 | 356 | 18,000 | 356 |
| 2024-05-07 | 349 | 352 | 348 | 351 | 20,200 | 351 |
| 2024-05-02 | 350 | 350 | 347 | 349 | 6,800 | 349 |
| 2024-05-01 | 352 | 352 | 345 | 350 | 17,300 | 350 |
| 2024-04-30 | 345 | 352 | 345 | 350 | 8,200 | 350 |
| 2024-04-26 | 345 | 347 | 341 | 347 | 9,100 | 347 |
| 2024-04-25 | 345 | 345 | 342 | 345 | 5,900 | 345 |
| 2024-04-24 | 343 | 345 | 340 | 345 | 10,700 | 345 |
| 2024-04-23 | 344 | 344 | 337 | 343 | 16,000 | 343 |
| 2024-04-22 | 335 | 338 | 334 | 338 | 57,100 | 338 |
| 2024-04-19 | 342 | 343 | 329 | 334 | 59,700 | 334 |
| 2024-04-18 | 338 | 344 | 337 | 342 | 20,500 | 342 |
| 2024-04-17 | 341 | 343 | 339 | 341 | 16,200 | 341 |
| 2024-04-16 | 346 | 346 | 338 | 341 | 47,800 | 341 |
| 2024-04-15 | 341 | 351 | 333 | 346 | 24,500 | 346 |
| 2024-04-12 | 341 | 349 | 337 | 344 | 26,500 | 344 |
| 2024-04-11 | 341 | 345 | 339 | 342 | 46,800 | 342 |
| 2024-04-10 | 346 | 354 | 345 | 345 | 27,200 | 345 |
| 2024-04-09 | 344 | 346 | 341 | 346 | 16,800 | 346 |
| 2024-04-08 | 340 | 344 | 339 | 344 | 9,200 | 344 |
| 2024-04-05 | 336 | 343 | 328 | 340 | 96,400 | 340 |
| 2024-04-04 | 350 | 350 | 339 | 344 | 43,600 | 344 |
| 2024-04-03 | 355 | 355 | 344 | 345 | 114,700 | 345 |
| 2024-04-02 | 370 | 370 | 359 | 359 | 42,300 | 359 |
| 2024-04-01 | 381 | 381 | 368 | 372 | 90,300 | 372 |
| 2024-03-29 | 373 | 381 | 373 | 381 | 12,900 | 381 |
| 2024-03-28 | 377 | 380 | 373 | 373 | 24,300 | 373 |
| 2024-03-27 | 373 | 378 | 373 | 377 | 18,500 | 377 |
| 2024-03-26 | 377 | 378 | 372 | 375 | 37,900 | 375 |
| 2024-03-25 | 381 | 386 | 377 | 378 | 37,900 | 378 |
| 2024-03-22 | 387 | 387 | 378 | 380 | 20,700 | 380 |
| 2024-03-21 | 380 | 387 | 378 | 387 | 43,000 | 387 |
| 2024-03-19 | 375 | 383 | 370 | 381 | 61,800 | 381 |
| 2024-03-18 | 376 | 381 | 373 | 376 | 19,900 | 376 |
| 2024-03-15 | 395 | 395 | 375 | 379 | 106,900 | 379 |
| 2024-03-14 | 379 | 381 | 376 | 380 | 25,700 | 380 |
| 2024-03-13 | 378 | 382 | 376 | 377 | 24,600 | 377 |
| 2024-03-12 | 383 | 384 | 372 | 382 | 32,700 | 382 |
| 2024-03-11 | 385 | 393 | 374 | 386 | 71,000 | 386 |
| 2024-03-08 | 395 | 399 | 381 | 390 | 178,200 | 390 |
| 2024-03-07 | 389 | 390 | 378 | 379 | 38,600 | 379 |
| 2024-03-06 | 369 | 395 | 367 | 389 | 54,100 | 389 |
| 2024-03-05 | 376 | 376 | 367 | 370 | 55,400 | 370 |
| 2024-03-04 | 386 | 389 | 377 | 377 | 120,100 | 377 |
| 2024-03-01 | 391 | 395 | 386 | 386 | 34,300 | 386 |
| 2024-02-29 | 395 | 398 | 386 | 391 | 53,700 | 391 |
| 2024-02-28 | 396 | 410 | 392 | 395 | 114,500 | 395 |
| 2024-02-27 | 382 | 399 | 381 | 395 | 144,800 | 395 |
| 2024-02-26 | 390 | 392 | 376 | 381 | 164,700 | 381 |
| 2024-02-22 | 376 | 401 | 363 | 382 | 393,400 | 382 |
| 2024-02-21 | 385 | 385 | 369 | 369 | 38,100 | 369 |
| 2024-02-20 | 388 | 391 | 379 | 389 | 27,700 | 389 |
| 2024-02-19 | 381 | 389 | 377 | 387 | 34,100 | 387 |
| 2024-02-16 | 358 | 386 | 354 | 385 | 76,000 | 385 |
| 2024-02-15 | 376 | 378 | 355 | 364 | 91,800 | 364 |
| 2024-02-14 | 379 | 391 | 375 | 379 | 77,000 | 379 |
| 2024-02-13 | 397 | 398 | 376 | 387 | 166,200 | 387 |
| 2024-02-09 | 408 | 408 | 397 | 399 | 44,200 | 399 |
| 2024-02-08 | 414 | 414 | 387 | 399 | 97,900 | 399 |
| 2024-02-07 | 417 | 417 | 411 | 414 | 10,900 | 414 |
| 2024-02-06 | 415 | 419 | 413 | 417 | 13,000 | 417 |
| 2024-02-05 | 421 | 421 | 412 | 418 | 27,700 | 418 |
| 2024-02-02 | 415 | 415 | 410 | 414 | 29,900 | 414 |
| 2024-02-01 | 418 | 418 | 406 | 408 | 71,100 | 408 |
| 2024-01-31 | 419 | 421 | 415 | 418 | 19,200 | 418 |
| 2024-01-30 | 423 | 430 | 419 | 425 | 25,000 | 425 |
| 2024-01-29 | 415 | 428 | 413 | 426 | 74,600 | 426 |
| 2024-01-26 | 422 | 423 | 412 | 414 | 28,100 | 414 |
| 2024-01-25 | 426 | 437 | 420 | 421 | 64,900 | 421 |
| 2024-01-24 | 411 | 419 | 411 | 416 | 15,700 | 416 |
| 2024-01-23 | 418 | 421 | 414 | 414 | 18,200 | 414 |
| 2024-01-22 | 406 | 419 | 406 | 418 | 41,300 | 418 |
| 2024-01-19 | 415 | 419 | 407 | 409 | 25,100 | 409 |
| 2024-01-18 | 409 | 418 | 409 | 415 | 33,900 | 415 |
| 2024-01-17 | 424 | 428 | 413 | 414 | 36,000 | 414 |
| 2024-01-16 | 425 | 434 | 423 | 423 | 43,300 | 423 |
| 2024-01-15 | 425 | 429 | 420 | 428 | 26,900 | 428 |
| 2024-01-12 | 424 | 427 | 417 | 422 | 28,200 | 422 |
| 2024-01-11 | 431 | 431 | 418 | 425 | 68,000 | 425 |
| 2024-01-10 | 434 | 435 | 428 | 433 | 27,400 | 433 |
| 2024-01-09 | 430 | 440 | 430 | 437 | 59,500 | 437 |
| 2024-01-05 | 431 | 435 | 424 | 430 | 55,300 | 430 |
| 2024-01-04 | 428 | 436 | 418 | 434 | 66,800 | 434 |
分割・併合履歴 ： なし
