1. HOME >
  2. 株価時系列 >
  3. 6723

6723 ルネサスエレクトロニクス(株) 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
2025-04-041,7881,7911,606.51,65624,793,6001,656
2025-04-031,8561,9291,840.51,89520,291,4001,895
2025-04-022,010.52,0371,9902,0268,105,5002,026
2025-04-012,0102,0341,994.52,01012,539,4002,010
2025-03-312,0502,077.51,9861,987.524,237,8001,987.50
2025-03-282,2732,3032,216.52,238.57,785,0002,238.50
2025-03-272,243.52,305.52,2272,305.511,695,8002,305.50
2025-03-262,3602,3722,330.52,3435,409,2002,343
2025-03-252,3692,3912,317.52,3307,046,9002,330
2025-03-242,300.52,3382,292.52,3065,943,8002,306
2025-03-212,2972,328.52,2892,2999,347,9002,299
2025-03-192,3592,378.52,336.52,337.55,158,1002,337.50
2025-03-182,402.52,413.52,302.52,3808,722,2002,380
2025-03-172,291.52,3202,257.52,302.58,876,1002,302.50
2025-03-142,2432,2912,241.52,260.59,143,2002,260.50
2025-03-132,3262,3562,2602,2609,654,1002,260
2025-03-122,2602,3432,2572,29610,682,2002,296
2025-03-112,268.52,281.52,196.52,27713,255,5002,277
2025-03-102,3752,4142,3332,338.59,656,3002,338.50
2025-03-072,3752,4212,369.52,3949,551,0002,394
2025-03-062,4702,4902,4392,4599,518,7002,459
2025-03-052,4202,4582,3792,433.58,973,3002,433.50
2025-03-042,3982,4392,3132,431.512,794,7002,431.50
2025-03-032,4952,5072,4492,4709,282,4002,470
2025-02-282,4812,512.52,4462,464.513,225,5002,464.50
2025-02-272,568.52,5962,5572,5768,661,0002,576
2025-02-262,529.52,578.52,4982,53013,402,7002,530
2025-02-252,6372,657.52,613.52,629.514,348,6002,629.50
2025-02-212,6552,749.52,6542,743.512,467,4002,743.50
2025-02-202,6832,7502,6732,70021,839,5002,700
2025-02-192,5352,5892,4972,5899,914,9002,589
2025-02-182,5272,541.52,4952,5126,034,2002,512
2025-02-172,4752,533.52,4682,509.57,420,7002,509.50
2025-02-142,5002,512.52,4342,4358,509,7002,435
2025-02-132,4312,5032,4292,490.59,522,6002,490.50
2025-02-122,4002,4412,3922,429.514,796,0002,429.50
2025-02-102,4462,4872,4192,43712,776,6002,437
2025-02-072,4872,531.52,440.52,466.532,926,5002,466.50
2025-02-062,0572,347.52,055.52,305.544,489,7002,305.50
2025-02-052,0582,106.52,0342,047.512,743,0002,047.50
2025-02-042,051.52,0752,0232,0239,651,7002,023
2025-02-032,020.52,0281,9852,00914,483,4002,009
2025-01-312,0702,115.52,0622,107.58,721,1002,107.50
2025-01-302,1342,168.52,083.52,100.59,811,9002,100.50
2025-01-292,0872,1812,074.52,162.511,457,8002,162.50
2025-01-282,0252,0882,0202,0438,548,2002,043
2025-01-272,152.52,1732,1042,118.56,278,5002,118.50
2025-01-242,1612,1772,1212,1459,152,9002,145
2025-01-232,201.52,211.52,1652,171.59,491,1002,171.50
2025-01-222,1362,1852,128.52,166.512,135,4002,166.50
2025-01-212,0822,0882,0452,0796,077,6002,079
2025-01-202,015.52,049.52,0052,0344,487,6002,034
2025-01-171,9962,0141,965.51,998.56,379,4001,998.50
2025-01-162,0162,0632,0002,00812,247,5002,008
2025-01-151,9952,0191,9661,9768,653,8001,976
2025-01-142,0102,018.51,9731,9839,290,6001,983
2025-01-102,059.52,077.52,0132,0217,495,2002,021
2025-01-092,0792,0872,0322,05611,590,6002,056
2025-01-082,1202,1322,0862,11110,554,8002,111
2025-01-072,049.52,1932,0432,162.518,968,7002,162.50
2025-01-062,0422,0461,9942,0218,567,0002,021

分割・併合履歴 ： なし