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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
