4889 (株)レナサイエンスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	421	437	420	434	35,300	434
2023-12-28	405	428	405	422	102,500	422
2023-12-27	401	414	398	412	68,400	412
2023-12-26	409	415	402	404	80,100	404
2023-12-25	420	420	406	406	56,800	406
2023-12-22	411	420	410	415	42,000	415
2023-12-21	409	420	409	413	31,400	413
2023-12-20	418	428	416	416	34,000	416
2023-12-19	407	420	407	420	42,500	420
2023-12-18	409	410	402	408	27,700	408
2023-12-15	406	413	406	412	39,100	412
2023-12-14	415	425	402	407	75,500	407
2023-12-13	410	422	409	414	66,900	414
2023-12-12	427	428	408	411	107,500	411
2023-12-11	425	433	420	429	77,000	429
2023-12-08	437	462	426	429	521,600	429
2023-12-07	450	451	438	443	72,400	443
2023-12-06	455	460	448	450	43,100	450
2023-12-05	452	469	448	455	91,200	455
2023-12-04	448	460	448	455	64,300	455
2023-12-01	454	454	442	442	30,300	442
2023-11-30	452	456	441	455	79,600	455
2023-11-29	447	452	444	447	35,600	447
2023-11-28	456	456	443	446	49,400	446
2023-11-27	458	462	454	458	14,400	458
2023-11-24	461	466	458	458	31,000	458
2023-11-22	463	465	454	463	31,500	463
2023-11-21	471	476	460	464	54,700	464
2023-11-20	462	478	462	472	156,000	472
2023-11-17	439	461	438	461	52,100	461
2023-11-16	456	456	438	439	71,100	439
2023-11-15	447	462	447	452	70,800	452
2023-11-14	452	452	441	448	51,000	448
2023-11-13	456	459	448	452	33,900	452
2023-11-10	452	464	442	461	85,200	461
2023-11-09	465	465	451	456	77,900	456
2023-11-08	469	469	451	464	95,300	464
2023-11-07	470	472	463	469	44,200	469
2023-11-06	473	479	470	470	28,900	470
2023-11-02	473	478	465	468	48,700	468
2023-11-01	477	477	471	473	24,100	473
2023-10-31	475	476	464	470	54,900	470
2023-10-30	479	480	472	475	56,500	475
2023-10-27	476	484	471	482	58,900	482
2023-10-26	480	494	470	476	174,000	476
2023-10-25	471	495	470	483	171,200	483
2023-10-24	450	474	450	469	102,500	469
2023-10-23	460	471	452	452	73,900	452
2023-10-20	456	466	451	466	103,600	466
2023-10-19	474	476	460	460	121,500	460
2023-10-18	492	493	458	482	459,900	482
2023-10-17	476	485	473	476	68,400	476
2023-10-16	478	486	475	475	82,600	475
2023-10-13	501	501	480	484	170,400	484
2023-10-12	503	505	493	504	108,600	504
2023-10-11	515	515	502	505	34,600	505
2023-10-10	501	510	501	510	15,500	510
2023-10-06	499	509	499	501	45,800	501
2023-10-05	498	508	498	505	28,400	505
2023-10-04	493	503	490	497	85,300	497
2023-10-03	514	514	499	499	56,300	499
2023-10-02	519	527	510	510	61,800	510
2023-09-29	533	538	511	517	126,300	517
2023-09-28	527	536	519	526	66,500	526
2023-09-27	515	539	515	532	156,900	532
2023-09-26	512	539	505	519	165,000	519
2023-09-25	513	515	510	512	25,200	512
2023-09-22	491	513	488	509	74,100	509
2023-09-21	506	511	500	500	103,600	500
2023-09-20	520	526	505	507	65,000	507
2023-09-19	520	520	511	516	90,400	516
2023-09-15	537	537	523	524	65,500	524
2023-09-14	533	540	518	537	131,100	537
2023-09-13	546	554	535	535	97,700	535
2023-09-12	565	584	544	544	240,800	544
2023-09-11	556	570	551	570	195,400	570
2023-09-08	568	568	545	555	193,800	555
2023-09-07	544	563	538	561	212,100	561
2023-09-06	541	558	536	545	194,100	545
2023-09-05	535	545	534	541	126,500	541
2023-09-04	530	537	522	537	118,100	537
2023-09-01	531	545	517	533	256,200	533
2023-08-31	532	545	531	531	76,000	531
2023-08-30	548	548	522	534	204,200	534
2023-08-29	530	554	530	545	158,900	545
2023-08-28	535	540	528	532	65,800	532
2023-08-25	520	545	519	535	142,600	535
2023-08-24	539	539	515	522	132,100	522
2023-08-23	535	545	529	531	89,300	531
2023-08-22	537	543	528	540	92,800	540
2023-08-21	506	545	506	537	246,300	537
2023-08-18	491	521	490	511	233,000	511
2023-08-17	512	515	486	495	221,300	495
2023-08-16	535	545	498	521	460,200	521
2023-08-15	508	517	496	511	100,200	511
2023-08-14	515	531	509	510	230,400	510
2023-08-10	500	502	487	491	113,100	491
2023-08-09	491	510	490	510	113,900	510
2023-08-08	489	496	485	491	55,700	491
2023-08-07	484	488	472	485	57,900	485
2023-08-04	480	486	476	479	81,800	479
2023-08-03	487	491	482	486	57,900	486
2023-08-02	496	500	490	490	55,600	490
2023-08-01	495	504	493	501	98,200	501
2023-07-31	493	499	490	491	63,500	491
2023-07-28	486	492	478	487	136,800	487
2023-07-27	490	497	487	489	76,400	489
2023-07-26	492	498	488	493	63,800	493
2023-07-25	495	500	491	492	65,000	492
2023-07-24	503	504	490	496	112,300	496
2023-07-21	505	507	496	503	114,200	503
2023-07-20	515	520	506	506	95,900	506
2023-07-19	499	526	497	521	291,500	521
2023-07-18	527	528	485	493	483,700	493
2023-07-14	529	538	526	527	75,100	527
2023-07-13	532	535	520	532	94,300	532
2023-07-12	540	544	524	525	193,800	525
2023-07-11	529	544	526	540	188,100	540
2023-07-10	518	542	518	532	269,100	532
2023-07-07	570	571	513	516	826,200	516
2023-07-06	548	570	540	570	391,300	570
2023-07-05	543	555	530	549	426,100	549
2023-07-04	531	543	527	543	288,700	543
2023-07-03	552	572	532	537	406,200	537
2023-06-30	551	568	542	549	461,200	549
2023-06-29	581	581	547	553	615,000	553
2023-06-28	634	639	570	581	1,217,200	581
2023-06-27	585	641	572	631	1,503,600	631
2023-06-26	587	650	570	595	1,956,400	595
2023-06-23	545	619	537	577	2,659,500	577
2023-06-22	507	545	506	544	579,000	544
2023-06-21	502	516	489	513	322,400	513
2023-06-20	485	507	481	500	312,000	500
2023-06-19	500	520	483	486	809,400	486
2023-06-16	473	489	467	481	462,500	481
2023-06-15	517	517	471	471	829,900	471
2023-06-14	550	620	492	499	6,063,700	499
2023-06-13	500	520	496	520	880,800	520
2023-06-12	444	452	438	440	73,300	440
2023-06-09	446	449	439	442	79,800	442
2023-06-08	440	450	430	438	128,200	438
2023-06-07	439	446	431	440	124,700	440
2023-06-06	442	464	437	442	343,900	442
2023-06-05	443	515	434	449	1,346,800	449
2023-06-02	419	438	418	435	85,900	435
2023-06-01	421	429	420	422	53,300	422
2023-05-31	428	437	418	421	164,300	421
2023-05-30	452	453	432	436	153,000	436
2023-05-29	462	467	447	448	103,900	448
2023-05-26	477	477	455	462	76,700	462
2023-05-25	475	482	459	472	179,900	472
2023-05-24	484	488	476	479	80,800	479
2023-05-23	502	502	477	490	130,000	490
2023-05-22	491	502	484	498	108,300	498
2023-05-19	506	506	496	497	74,500	497
2023-05-18	521	526	501	504	133,500	504
2023-05-17	516	528	510	521	168,600	521
2023-05-16	537	553	515	521	229,200	521
2023-05-15	507	563	507	547	505,600	547
2023-05-12	480	504	475	501	364,500	501
2023-05-11	473	477	454	464	194,500	464
2023-05-10	492	492	472	472	127,900	472
2023-05-09	497	504	486	492	119,600	492
2023-05-08	490	501	478	496	119,000	496
2023-05-02	501	502	483	487	125,700	487
2023-05-01	496	505	487	499	127,700	499
2023-04-28	491	501	490	495	97,300	495
2023-04-27	499	499	484	492	88,300	492
2023-04-26	495	508	489	498	176,900	498
2023-04-25	490	501	480	493	202,500	493
2023-04-24	478	496	477	478	92,600	478
2023-04-21	477	480	465	479	141,600	479
2023-04-20	493	493	475	477	170,600	477
2023-04-19	496	507	489	492	187,600	492
2023-04-18	475	506	460	488	352,300	488
2023-04-17	525	525	469	475	619,800	475
2023-04-14	497	505	482	505	83,100	505
2023-04-13	483	504	481	494	118,300	494
2023-04-12	487	488	464	488	102,500	488
2023-04-11	475	485	473	484	69,600	484
2023-04-10	476	481	463	467	111,300	467
2023-04-07	486	488	475	480	99,500	480
2023-04-06	487	505	476	486	173,300	486
2023-04-05	510	521	487	500	391,000	500
2023-04-04	457	540	457	507	783,700	507
2023-04-03	445	481	445	464	279,000	464
2023-03-31	428	450	428	448	135,900	448
2023-03-30	469	471	420	426	222,900	426
2023-03-29	449	461	446	461	66,600	461
2023-03-28	451	467	447	450	94,600	450
2023-03-27	472	472	448	455	144,300	455
2023-03-24	465	476	452	474	122,800	474
2023-03-23	496	496	458	461	267,400	461
2023-03-22	499	522	499	509	158,600	509
2023-03-20	535	535	480	493	303,700	493
2023-03-17	500	532	493	523	512,700	523
2023-03-16	456	501	444	492	542,600	492
2023-03-15	440	462	431	460	281,900	460
2023-03-14	430	438	420	435	107,100	435
2023-03-13	431	456	429	435	144,800	435
2023-03-10	426	445	423	442	157,900	442
2023-03-09	408	435	406	432	233,600	432
2023-03-08	397	407	394	404	43,400	404
2023-03-07	391	403	391	402	58,600	402
2023-03-06	388	400	388	392	45,100	392
2023-03-03	382	390	381	390	36,100	390
2023-03-02	386	389	380	384	46,500	384
2023-03-01	399	399	386	389	45,100	389
2023-02-28	408	409	396	399	112,500	399
2023-02-27	385	400	378	398	64,500	398
2023-02-24	392	396	387	389	36,800	389
2023-02-22	397	402	392	397	41,100	397
2023-02-21	398	411	395	403	71,400	403
2023-02-20	390	404	375	398	78,200	398
2023-02-17	401	408	386	396	128,300	396
2023-02-16	400	409	396	408	134,900	408
2023-02-15	381	390	376	390	48,500	390
2023-02-14	385	391	377	381	36,000	381
2023-02-13	369	395	368	387	59,800	387
2023-02-10	376	379	362	366	59,000	366
2023-02-09	381	386	376	376	31,400	376
2023-02-08	390	390	379	383	44,000	383
2023-02-07	391	393	385	390	43,700	390
2023-02-06	391	396	382	394	52,200	394
2023-02-03	395	399	382	392	70,300	392
2023-02-02	384	396	379	394	131,100	394
2023-02-01	380	384	372	375	48,500	375
2023-01-31	380	389	371	380	74,200	380
2023-01-30	397	397	376	382	113,900	382
2023-01-27	398	407	391	397	102,800	397
2023-01-26	414	425	400	401	160,900	401
2023-01-25	400	445	398	422	313,200	422
2023-01-24	413	418	398	408	327,500	408
2023-01-23	372	412	370	409	441,900	409
2023-01-20	345	388	343	380	442,700	380
2023-01-19	338	350	335	347	49,000	347
2023-01-18	321	354	320	338	104,600	338
2023-01-17	337	337	319	322	89,500	322
2023-01-16	330	339	330	331	29,900	331
2023-01-13	331	343	331	336	48,700	336
2023-01-12	346	346	332	334	83,700	334
2023-01-11	351	356	347	349	66,500	349
2023-01-10	355	356	342	347	79,800	347
2023-01-06	341	354	341	351	56,400	351
2023-01-05	347	357	339	345	134,500	345
2023-01-04	359	362	344	349	139,500	349

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 [2023年度]

4889 (株)レナサイエンスの時系列データ [2023年度]