4889 (株)レナサイエンス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 2,867 | 3,015 | 2,665 | 2,665 | 3,598,000 | 2,665 |
| 2025-07-14 | 2,674 | 2,735 | 2,626 | 2,717 | 1,010,400 | 2,717 |
| 2025-07-11 | 2,817 | 2,944 | 2,606 | 2,695 | 3,613,000 | 2,695 |
| 2025-07-10 | 2,802 | 2,933 | 2,790 | 2,933 | 3,149,300 | 2,933 |
| 2025-07-09 | 2,218 | 2,450 | 2,190 | 2,433 | 3,559,500 | 2,433 |
| 2025-07-08 | 2,256 | 2,341 | 2,170 | 2,225 | 2,732,100 | 2,225 |
| 2025-07-07 | 2,007 | 2,287 | 1,980 | 2,287 | 5,760,300 | 2,287 |
| 2025-07-04 | 1,830 | 1,960 | 1,820 | 1,887 | 1,226,700 | 1,887 |
| 2025-07-03 | 1,800 | 1,818 | 1,777 | 1,796 | 401,200 | 1,796 |
| 2025-07-02 | 1,880 | 1,911 | 1,811 | 1,818 | 677,000 | 1,818 |
| 2025-07-01 | 1,813 | 1,965 | 1,775 | 1,932 | 1,456,900 | 1,932 |
| 2025-06-30 | 1,777 | 1,840 | 1,732 | 1,813 | 1,015,500 | 1,813 |
| 2025-06-27 | 1,980 | 2,020 | 1,782 | 1,817 | 1,635,300 | 1,817 |
| 2025-06-26 | 2,003 | 2,026 | 1,888 | 1,946 | 996,400 | 1,946 |
| 2025-06-25 | 2,029 | 2,075 | 1,959 | 1,967 | 714,600 | 1,967 |
| 2025-06-24 | 2,145 | 2,168 | 2,020 | 2,020 | 907,100 | 2,020 |
| 2025-06-23 | 2,064 | 2,120 | 2,022 | 2,095 | 589,000 | 2,095 |
| 2025-06-20 | 2,163 | 2,262 | 2,065 | 2,103 | 774,900 | 2,103 |
| 2025-06-19 | 2,222 | 2,270 | 2,132 | 2,153 | 946,200 | 2,153 |
| 2025-06-18 | 2,058 | 2,355 | 2,058 | 2,291 | 3,826,700 | 2,291 |
| 2025-06-17 | 2,024 | 2,058 | 1,914 | 1,955 | 850,000 | 1,955 |
| 2025-06-16 | 2,012 | 2,038 | 1,937 | 1,992 | 702,600 | 1,992 |
| 2025-06-13 | 2,106 | 2,138 | 1,957 | 2,002 | 1,100,100 | 2,002 |
| 2025-06-12 | 1,983 | 2,125 | 1,981 | 2,097 | 1,518,000 | 2,097 |
| 2025-06-11 | 2,124 | 2,127 | 1,927 | 1,989 | 1,839,300 | 1,989 |
| 2025-06-10 | 2,048 | 2,145 | 1,985 | 2,124 | 1,986,400 | 2,124 |
| 2025-06-09 | 1,890 | 2,134 | 1,885 | 2,031 | 4,192,800 | 2,031 |
| 2025-06-06 | 1,890 | 1,957 | 1,805 | 1,887 | 3,813,900 | 1,887 |
| 2025-06-05 | 1,736 | 1,935 | 1,700 | 1,864 | 5,741,100 | 1,864 |
| 2025-06-04 | 1,655 | 1,830 | 1,643 | 1,705 | 3,330,600 | 1,705 |
| 2025-06-03 | 1,527 | 1,740 | 1,525 | 1,653 | 3,566,800 | 1,653 |
| 2025-06-02 | 1,520 | 1,550 | 1,460 | 1,533 | 873,300 | 1,533 |
| 2025-05-30 | 1,690 | 1,698 | 1,456 | 1,496 | 2,398,200 | 1,496 |
| 2025-05-29 | 1,610 | 1,711 | 1,593 | 1,667 | 1,953,500 | 1,667 |
| 2025-05-28 | 1,620 | 1,658 | 1,585 | 1,635 | 1,184,600 | 1,635 |
| 2025-05-27 | 1,701 | 1,787 | 1,620 | 1,622 | 4,591,900 | 1,622 |
| 2025-05-26 | 1,590 | 1,660 | 1,551 | 1,615 | 2,015,400 | 1,615 |
| 2025-05-23 | 1,723 | 1,767 | 1,605 | 1,611 | 2,868,000 | 1,611 |
| 2025-05-22 | 1,827 | 1,893 | 1,735 | 1,745 | 4,157,500 | 1,745 |
| 2025-05-21 | 1,620 | 1,946 | 1,526 | 1,853 | 12,684,700 | 1,853 |
| 2025-05-20 | 1,359 | 1,593 | 1,344 | 1,582 | 5,341,700 | 1,582 |
| 2025-05-19 | 1,565 | 1,597 | 1,327 | 1,329 | 2,536,700 | 1,329 |
| 2025-05-16 | 1,263 | 1,505 | 1,261 | 1,405 | 3,924,000 | 1,405 |
| 2025-05-15 | 1,120 | 1,327 | 1,116 | 1,270 | 3,135,200 | 1,270 |
| 2025-05-14 | 1,186 | 1,265 | 1,159 | 1,180 | 1,705,800 | 1,180 |
| 2025-05-13 | 1,088 | 1,186 | 1,071 | 1,160 | 2,164,200 | 1,160 |
| 2025-05-12 | 1,076 | 1,080 | 1,012 | 1,037 | 1,267,500 | 1,037 |
| 2025-05-09 | 1,239 | 1,250 | 1,059 | 1,088 | 4,910,200 | 1,088 |
| 2025-05-08 | 1,044 | 1,149 | 1,036 | 1,149 | 885,100 | 1,149 |
| 2025-05-07 | 999 | 1,012 | 992 | 999 | 256,100 | 999 |
| 2025-05-02 | 998 | 1,026 | 992 | 1,017 | 273,400 | 1,017 |
| 2025-05-01 | 1,028 | 1,040 | 995 | 996 | 341,900 | 996 |
| 2025-04-30 | 1,020 | 1,028 | 1,002 | 1,028 | 205,900 | 1,028 |
| 2025-04-28 | 1,023 | 1,066 | 1,015 | 1,015 | 272,900 | 1,015 |
| 2025-04-25 | 1,010 | 1,036 | 1,008 | 1,009 | 221,200 | 1,009 |
| 2025-04-24 | 1,000 | 1,027 | 995 | 1,013 | 254,200 | 1,013 |
| 2025-04-23 | 1,027 | 1,040 | 992 | 999 | 341,100 | 999 |
| 2025-04-22 | 1,020 | 1,031 | 997 | 1,016 | 330,600 | 1,016 |
| 2025-04-21 | 1,038 | 1,046 | 1,017 | 1,033 | 209,800 | 1,033 |
| 2025-04-18 | 1,030 | 1,080 | 1,030 | 1,045 | 319,700 | 1,045 |
| 2025-04-17 | 1,020 | 1,036 | 1,012 | 1,036 | 139,900 | 1,036 |
| 2025-04-16 | 1,036 | 1,048 | 1,002 | 1,029 | 318,100 | 1,029 |
| 2025-04-15 | 1,072 | 1,139 | 1,052 | 1,053 | 590,300 | 1,053 |
| 2025-04-14 | 1,070 | 1,099 | 1,055 | 1,070 | 351,200 | 1,070 |
| 2025-04-11 | 1,040 | 1,075 | 1,012 | 1,075 | 443,900 | 1,075 |
| 2025-04-10 | 1,150 | 1,170 | 1,037 | 1,046 | 756,300 | 1,046 |
| 2025-04-09 | 1,000 | 1,060 | 948 | 1,000 | 740,500 | 1,000 |
| 2025-04-08 | 953 | 1,018 | 951 | 1,018 | 598,100 | 1,018 |
| 2025-04-07 | 888 | 1,000 | 868 | 868 | 745,900 | 868 |
| 2025-04-04 | 1,011 | 1,063 | 963 | 1,023 | 662,100 | 1,023 |
| 2025-04-03 | 977 | 1,063 | 957 | 1,063 | 378,100 | 1,063 |
| 2025-04-02 | 1,017 | 1,025 | 993 | 1,010 | 333,100 | 1,010 |
| 2025-04-01 | 1,040 | 1,053 | 1,003 | 1,028 | 462,500 | 1,028 |
| 2025-03-31 | 1,045 | 1,099 | 1,024 | 1,048 | 485,100 | 1,048 |
| 2025-03-28 | 1,125 | 1,164 | 1,086 | 1,105 | 540,500 | 1,105 |
| 2025-03-27 | 1,120 | 1,170 | 1,100 | 1,135 | 665,300 | 1,135 |
| 2025-03-26 | 1,105 | 1,230 | 1,079 | 1,150 | 1,612,700 | 1,150 |
| 2025-03-25 | 1,215 | 1,224 | 1,130 | 1,130 | 565,500 | 1,130 |
| 2025-03-24 | 1,248 | 1,248 | 1,180 | 1,202 | 670,800 | 1,202 |
| 2025-03-21 | 1,240 | 1,291 | 1,229 | 1,257 | 1,124,400 | 1,257 |
| 2025-03-19 | 1,087 | 1,403 | 1,087 | 1,246 | 6,861,800 | 1,246 |
| 2025-03-18 | 1,135 | 1,154 | 1,043 | 1,116 | 1,455,500 | 1,116 |
| 2025-03-17 | 1,002 | 1,122 | 990 | 1,122 | 744,800 | 1,122 |
| 2025-03-14 | 987 | 1,013 | 967 | 972 | 326,600 | 972 |
| 2025-03-13 | 1,003 | 1,030 | 981 | 986 | 341,500 | 986 |
| 2025-03-12 | 976 | 1,028 | 966 | 1,000 | 700,400 | 1,000 |
| 2025-03-11 | 983 | 990 | 917 | 951 | 771,400 | 951 |
| 2025-03-10 | 1,040 | 1,063 | 976 | 1,006 | 1,077,400 | 1,006 |
| 2025-03-07 | 1,151 | 1,152 | 1,041 | 1,070 | 879,900 | 1,070 |
| 2025-03-06 | 1,305 | 1,310 | 1,170 | 1,179 | 1,295,100 | 1,179 |
| 2025-03-05 | 1,206 | 1,327 | 1,187 | 1,314 | 926,000 | 1,314 |
| 2025-03-04 | 1,314 | 1,336 | 1,210 | 1,231 | 611,600 | 1,231 |
| 2025-03-03 | 1,247 | 1,370 | 1,215 | 1,338 | 614,500 | 1,338 |
| 2025-02-28 | 1,370 | 1,370 | 1,212 | 1,236 | 775,700 | 1,236 |
| 2025-02-27 | 1,451 | 1,460 | 1,345 | 1,380 | 995,000 | 1,380 |
| 2025-02-26 | 1,456 | 1,519 | 1,420 | 1,499 | 1,088,500 | 1,499 |
| 2025-02-25 | 1,323 | 1,450 | 1,321 | 1,443 | 905,900 | 1,443 |
| 2025-02-21 | 1,322 | 1,390 | 1,286 | 1,327 | 628,500 | 1,327 |
| 2025-02-20 | 1,334 | 1,358 | 1,286 | 1,323 | 540,400 | 1,323 |
| 2025-02-19 | 1,407 | 1,473 | 1,297 | 1,324 | 1,210,100 | 1,324 |
| 2025-02-18 | 1,427 | 1,579 | 1,375 | 1,407 | 2,065,800 | 1,407 |
| 2025-02-17 | 1,565 | 1,758 | 1,372 | 1,428 | 3,996,000 | 1,428 |
| 2025-02-14 | 1,299 | 1,525 | 1,291 | 1,525 | 2,191,900 | 1,525 |
| 2025-02-13 | 1,316 | 1,316 | 1,170 | 1,225 | 730,200 | 1,225 |
| 2025-02-12 | 1,187 | 1,390 | 1,165 | 1,297 | 1,918,000 | 1,297 |
| 2025-02-10 | 1,155 | 1,247 | 1,144 | 1,198 | 944,200 | 1,198 |
| 2025-02-07 | 1,200 | 1,310 | 1,150 | 1,213 | 1,305,200 | 1,213 |
| 2025-02-06 | 1,199 | 1,399 | 1,173 | 1,249 | 2,204,800 | 1,249 |
| 2025-02-05 | 1,391 | 1,393 | 1,180 | 1,200 | 1,650,500 | 1,200 |
| 2025-02-04 | 1,585 | 1,667 | 1,206 | 1,377 | 4,732,100 | 1,377 |
| 2025-02-03 | 1,080 | 1,425 | 1,056 | 1,425 | 6,346,900 | 1,425 |
| 2025-01-31 | 1,185 | 1,500 | 1,125 | 1,125 | 5,619,200 | 1,125 |
| 2025-01-30 | 2,375 | 2,474 | 1,525 | 1,525 | 2,092,900 | 1,525 |
| 2025-01-29 | 1,705 | 2,025 | 1,650 | 2,025 | 5,385,900 | 2,025 |
| 2025-01-28 | 1,355 | 1,625 | 1,355 | 1,625 | 5,434,100 | 1,625 |
| 2025-01-27 | 1,160 | 1,340 | 1,142 | 1,325 | 7,793,200 | 1,325 |
| 2025-01-24 | 944 | 1,040 | 935 | 1,040 | 2,316,100 | 1,040 |
| 2025-01-23 | 944 | 1,004 | 865 | 890 | 7,138,600 | 890 |
| 2025-01-22 | 726 | 854 | 705 | 854 | 3,961,700 | 854 |
| 2025-01-21 | 586 | 704 | 571 | 704 | 2,340,300 | 704 |
| 2025-01-20 | 610 | 624 | 552 | 604 | 1,846,600 | 604 |
| 2025-01-17 | 641 | 709 | 570 | 611 | 9,004,900 | 611 |
| 2025-01-16 | 531 | 651 | 502 | 651 | 8,587,300 | 651 |
| 2025-01-15 | 642 | 642 | 508 | 551 | 7,294,800 | 551 |
| 2025-01-14 | 477 | 542 | 434 | 542 | 6,179,800 | 542 |
| 2025-01-10 | 446 | 462 | 430 | 462 | 1,746,600 | 462 |
| 2025-01-09 | 382 | 382 | 382 | 382 | 54,100 | 382 |
| 2025-01-08 | 311 | 312 | 302 | 302 | 77,300 | 302 |
| 2025-01-07 | 310 | 311 | 296 | 311 | 214,400 | 311 |
| 2025-01-06 | 302 | 304 | 297 | 299 | 39,200 | 299 |
分割・併合履歴 ： なし