4889 (株)レナサイエンスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	352	373	345	367	298,700	367
2022-12-29	356	369	346	356	455,300	356
2022-12-28	406	433	351	351	2,576,700	351
2022-12-27	390	390	390	390	59,500	390
2022-12-26	317	321	308	310	56,400	310
2022-12-23	308	317	296	317	79,900	317
2022-12-22	312	316	309	311	38,500	311
2022-12-21	309	318	305	310	27,100	310
2022-12-20	335	335	310	313	73,100	313
2022-12-19	335	337	331	336	28,900	336
2022-12-16	337	343	335	335	30,700	335
2022-12-15	334	344	331	339	64,700	339
2022-12-14	329	338	329	332	46,700	332
2022-12-13	333	334	329	332	26,400	332
2022-12-12	332	340	331	332	28,400	332
2022-12-09	330	345	330	336	77,300	336
2022-12-08	330	331	327	328	34,700	328
2022-12-07	339	339	331	331	29,600	331
2022-12-06	334	348	329	340	72,900	340
2022-12-05	334	340	327	334	82,900	334
2022-12-02	341	347	334	335	122,100	335
2022-12-01	387	388	342	345	1,055,000	345
2022-11-30	330	338	330	331	21,200	331
2022-11-29	338	341	330	333	42,000	333
2022-11-28	332	341	331	336	37,700	336
2022-11-25	320	339	320	334	95,000	334
2022-11-24	335	339	317	321	106,700	321
2022-11-22	329	336	328	334	31,900	334
2022-11-21	328	329	320	329	34,800	329
2022-11-18	333	334	324	329	53,400	329
2022-11-17	342	342	327	328	68,000	328
2022-11-16	323	341	320	340	154,200	340
2022-11-15	322	334	314	322	110,800	322
2022-11-14	308	322	299	321	126,000	321
2022-11-11	295	311	291	308	134,500	308
2022-11-10	302	302	294	302	41,000	302
2022-11-09	297	304	295	298	72,800	298
2022-11-08	293	297	288	297	28,300	297
2022-11-07	294	294	288	293	32,800	293
2022-11-04	293	299	290	291	33,700	291
2022-11-02	297	302	295	297	22,600	297
2022-11-01	302	304	297	301	54,000	301
2022-10-31	297	300	293	294	23,100	294
2022-10-28	299	299	288	299	34,800	299
2022-10-27	300	302	295	301	36,000	301
2022-10-26	290	301	288	298	63,900	298
2022-10-25	284	291	282	289	62,800	289
2022-10-24	296	296	284	286	49,200	286
2022-10-21	292	292	287	289	42,600	289
2022-10-20	297	298	292	292	45,500	292
2022-10-19	301	303	298	298	25,800	298
2022-10-18	300	303	295	300	107,000	300
2022-10-17	295	299	290	296	38,300	296
2022-10-14	300	305	298	299	58,000	299
2022-10-13	309	309	298	300	67,700	300
2022-10-12	315	317	306	306	108,100	306
2022-10-11	326	330	313	314	257,700	314
2022-10-07	326	380	326	330	889,300	330
2022-10-06	320	339	319	332	107,500	332
2022-10-05	325	332	316	319	57,200	319
2022-10-04	321	331	321	325	46,500	325
2022-10-03	323	325	311	320	106,200	320
2022-09-30	325	336	322	324	52,000	324
2022-09-29	324	335	324	327	63,400	327
2022-09-28	329	332	322	324	98,700	324
2022-09-27	340	346	324	331	241,700	331
2022-09-26	336	417	324	340	1,411,300	340
2022-09-22	335	345	333	343	48,800	343
2022-09-21	341	348	340	341	49,700	341
2022-09-20	351	351	340	349	85,500	349
2022-09-16	365	366	351	351	81,900	351
2022-09-15	381	389	368	368	118,900	368
2022-09-14	360	372	358	367	55,700	367
2022-09-13	368	379	368	376	66,600	376
2022-09-12	356	369	355	368	46,600	368
2022-09-09	356	365	352	355	59,500	355
2022-09-08	355	355	348	354	38,400	354
2022-09-07	356	357	342	355	71,800	355
2022-09-06	353	366	353	360	63,000	360
2022-09-05	366	366	357	360	50,800	360
2022-09-02	372	383	357	368	163,600	368
2022-09-01	357	376	354	364	82,400	364
2022-08-31	358	364	357	359	35,900	359
2022-08-30	367	368	357	361	49,100	361
2022-08-29	355	366	355	361	29,300	361
2022-08-26	368	374	367	374	22,800	374
2022-08-25	366	373	366	370	31,800	370
2022-08-24	365	369	361	368	30,000	368
2022-08-23	360	370	360	365	41,000	365
2022-08-22	367	367	362	364	33,100	364
2022-08-19	375	376	368	369	33,000	369
2022-08-18	371	377	363	371	60,800	371
2022-08-17	365	376	363	376	50,000	376
2022-08-16	350	364	350	364	67,800	364
2022-08-15	355	357	349	350	75,000	350
2022-08-12	347	365	347	357	96,800	357
2022-08-10	366	367	352	353	107,400	353
2022-08-09	370	373	366	371	53,500	371
2022-08-08	379	379	367	370	105,900	370
2022-08-05	397	397	381	381	81,200	381
2022-08-04	405	407	384	391	361,800	391
2022-08-03	379	381	375	381	29,700	381
2022-08-02	390	390	377	378	58,100	378
2022-08-01	375	391	375	388	87,600	388
2022-07-29	380	386	374	375	44,300	375
2022-07-28	388	389	373	382	88,900	382
2022-07-27	386	390	381	385	78,600	385
2022-07-26	399	399	383	388	113,100	388
2022-07-25	410	417	394	394	237,600	394
2022-07-22	420	429	410	413	163,200	413
2022-07-21	402	425	402	419	224,000	419
2022-07-20	398	406	396	405	139,700	405
2022-07-19	417	418	396	398	185,400	398
2022-07-15	420	425	403	417	335,500	417
2022-07-14	401	436	394	424	704,600	424
2022-07-13	379	425	372	409	1,222,600	409
2022-07-12	371	387	364	373	183,700	373
2022-07-11	366	374	365	371	60,500	371
2022-07-08	361	375	361	368	63,200	368
2022-07-07	368	373	360	368	87,100	368
2022-07-06	364	377	363	370	107,700	370
2022-07-05	354	367	354	365	108,400	365
2022-07-04	350	359	346	354	81,300	354
2022-07-01	351	361	344	350	74,400	350
2022-06-30	361	369	351	354	129,500	354
2022-06-29	367	368	352	365	113,100	365
2022-06-28	358	378	356	367	157,100	367
2022-06-27	351	362	348	358	116,200	358
2022-06-24	350	363	350	354	111,900	354
2022-06-23	337	355	337	352	92,900	352
2022-06-22	353	355	342	345	73,500	345
2022-06-21	338	351	328	346	182,800	346
2022-06-20	325	333	312	331	281,000	331
2022-06-17	335	345	330	333	272,500	333
2022-06-16	391	396	352	353	578,000	353
2022-06-15	394	400	384	387	138,500	387
2022-06-14	393	397	382	393	242,700	393
2022-06-13	401	406	398	398	134,600	398
2022-06-10	410	416	404	411	146,300	411
2022-06-09	413	425	408	417	228,800	417
2022-06-08	400	408	398	408	121,200	408
2022-06-07	400	402	397	397	129,500	397
2022-06-06	397	408	397	401	99,100	401
2022-06-03	402	404	395	401	102,000	401
2022-06-02	400	406	397	400	117,200	400
2022-06-01	400	403	398	399	80,900	399
2022-05-31	405	410	399	400	128,800	400
2022-05-30	401	414	399	405	171,500	405
2022-05-27	431	450	405	407	761,700	407
2022-05-26	402	412	399	405	191,800	405
2022-05-25	398	403	392	395	93,900	395
2022-05-24	406	406	393	399	160,600	399
2022-05-23	405	412	400	404	145,600	404
2022-05-20	401	406	396	404	115,100	404
2022-05-19	391	401	391	395	91,800	395
2022-05-18	397	403	395	400	109,800	400
2022-05-17	401	410	394	398	133,500	398
2022-05-16	390	410	386	403	192,400	403
2022-05-13	395	416	391	393	304,100	393
2022-05-12	421	426	405	405	171,700	405
2022-05-11	430	440	420	429	155,100	429
2022-05-10	415	442	415	441	157,200	441
2022-05-09	437	438	416	425	181,500	425
2022-05-06	419	450	408	450	324,000	450
2022-05-02	412	423	411	420	76,400	420
2022-04-28	412	421	406	413	200,300	413
2022-04-27	420	424	406	419	377,300	419
2022-04-26	447	455	423	430	537,700	430
2022-04-25	463	503	443	452	1,526,600	452
2022-04-22	498	565	451	476	6,433,700	476
2022-04-21	426	490	407	490	2,075,100	490
2022-04-20	398	460	394	410	1,158,700	410
2022-04-19	401	404	395	398	54,200	398
2022-04-18	406	408	393	400	151,500	400
2022-04-15	415	421	408	413	112,400	413
2022-04-14	416	429	414	424	152,400	424
2022-04-13	407	427	406	427	92,100	427
2022-04-12	420	427	408	409	170,800	409
2022-04-11	431	432	422	424	144,100	424
2022-04-08	435	440	429	436	66,500	436
2022-04-07	438	439	427	435	169,700	435
2022-04-06	447	449	438	446	116,600	446
2022-04-05	452	455	443	455	152,400	455
2022-04-04	445	449	436	447	97,600	447
2022-04-01	440	445	425	445	140,000	445
2022-03-31	445	464	441	446	197,200	446
2022-03-30	434	454	430	454	163,700	454
2022-03-29	425	443	419	435	130,600	435
2022-03-28	440	440	423	424	219,700	424
2022-03-25	454	459	433	448	415,900	448
2022-03-24	486	486	457	462	633,300	462
2022-03-23	490	528	480	499	2,483,500	499
2022-03-22	544	548	448	450	1,510,500	450
2022-03-18	498	498	498	498	49,000	498
2022-03-17	409	424	409	418	120,700	418
2022-03-16	400	411	396	401	81,200	401
2022-03-15	387	399	383	392	63,500	392
2022-03-14	401	405	385	387	155,000	387
2022-03-11	407	411	390	401	94,700	401
2022-03-10	403	415	399	415	110,700	415
2022-03-09	409	409	386	386	143,900	386
2022-03-08	407	418	399	401	89,600	401
2022-03-07	419	427	410	415	121,100	415
2022-03-04	442	443	425	438	119,900	438
2022-03-03	475	480	446	449	104,400	449
2022-03-02	450	463	441	459	107,700	459
2022-03-01	444	460	439	456	132,200	456
2022-02-28	420	436	406	434	167,800	434
2022-02-25	398	421	396	420	135,400	420
2022-02-24	405	409	384	385	199,500	385
2022-02-22	403	424	403	411	89,400	411
2022-02-21	414	415	402	415	100,600	415
2022-02-18	405	435	405	430	103,600	430
2022-02-17	418	424	407	417	129,800	417
2022-02-16	420	431	413	418	109,600	418
2022-02-15	399	417	392	409	183,100	409
2022-02-14	427	427	401	413	162,300	413
2022-02-10	440	445	430	443	70,300	443
2022-02-09	427	442	425	433	92,000	433
2022-02-08	439	442	420	424	91,700	424
2022-02-07	457	467	433	435	209,400	435
2022-02-04	446	459	437	457	109,700	457
2022-02-03	472	480	447	454	225,400	454
2022-02-02	443	464	440	456	168,300	456
2022-02-01	428	447	424	432	189,400	432
2022-01-31	409	427	409	416	79,800	416
2022-01-28	418	424	401	414	164,400	414
2022-01-27	442	447	410	417	228,400	417
2022-01-26	436	456	434	442	167,200	442
2022-01-25	475	481	435	442	281,100	442
2022-01-24	461	476	458	473	172,400	473
2022-01-21	462	480	461	477	177,300	477
2022-01-20	480	494	474	486	165,200	486
2022-01-19	504	510	480	488	358,800	488
2022-01-18	511	535	511	521	154,500	521
2022-01-17	545	545	515	515	168,800	515
2022-01-14	540	544	520	535	242,700	535
2022-01-13	572	574	547	547	238,500	547
2022-01-12	573	595	571	584	135,200	584
2022-01-11	590	592	568	573	265,800	573
2022-01-07	590	607	581	600	325,500	600
2022-01-06	610	624	589	589	334,700	589
2022-01-05	661	662	615	624	419,500	624
2022-01-04	699	699	669	669	172,700	669

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4889 (株)レナサイエンス の時系列データ [2022年度]

4889 (株)レナサイエンスの時系列データ [2022年度]