6723 ルネサスエレクトロニクス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,452 | 2,480 | 2,350 | 2,442 | 38,419,200 | 2,442 |
| 2024-07-25 | 2,898.5 | 2,899 | 2,491 | 2,583.5 | 54,696,000 | 2,583.50 |
| 2024-07-24 | 3,000 | 3,056 | 2,991 | 2,991 | 9,976,300 | 2,991 |
| 2024-07-23 | 3,080 | 3,103 | 2,992 | 3,011 | 10,841,400 | 3,011 |
| 2024-07-22 | 3,095 | 3,105 | 3,025 | 3,042 | 8,488,000 | 3,042 |
| 2024-07-19 | 3,069 | 3,140 | 3,060 | 3,116 | 10,956,600 | 3,116 |
| 2024-07-18 | 2,953 | 3,055 | 2,950.5 | 3,012 | 15,073,600 | 3,012 |
| 2024-07-17 | 3,240 | 3,282 | 3,196 | 3,210 | 8,467,900 | 3,210 |
| 2024-07-16 | 3,260 | 3,270 | 3,215 | 3,253 | 8,852,000 | 3,253 |
| 2024-07-12 | 3,217 | 3,289 | 3,203 | 3,209 | 12,054,100 | 3,209 |
| 2024-07-11 | 3,359 | 3,397 | 3,325 | 3,382 | 10,414,800 | 3,382 |
| 2024-07-10 | 3,247 | 3,296 | 3,242 | 3,293 | 8,419,600 | 3,293 |
| 2024-07-09 | 3,291 | 3,309 | 3,228 | 3,295 | 8,447,000 | 3,295 |
| 2024-07-08 | 3,260 | 3,306 | 3,247 | 3,275 | 8,250,700 | 3,275 |
| 2024-07-05 | 3,294 | 3,325 | 3,245 | 3,259 | 9,124,400 | 3,259 |
| 2024-07-04 | 3,220 | 3,332 | 3,206 | 3,282 | 14,828,700 | 3,282 |
| 2024-07-03 | 3,053 | 3,172 | 3,022 | 3,168 | 11,543,400 | 3,168 |
| 2024-07-02 | 3,047 | 3,049 | 2,959 | 3,014 | 7,729,500 | 3,014 |
| 2024-07-01 | 3,060 | 3,082 | 2,980 | 3,001 | 7,435,900 | 3,001 |
| 2024-06-28 | 3,005 | 3,018 | 2,963.5 | 3,009 | 6,858,000 | 3,009 |
| 2024-06-27 | 3,013 | 3,035 | 2,968 | 2,995.5 | 6,328,800 | 2,995.50 |
| 2024-06-26 | 3,015 | 3,047 | 2,999 | 3,025 | 8,339,200 | 3,025 |
| 2024-06-25 | 2,953 | 2,978 | 2,914 | 2,978 | 12,885,000 | 2,978 |
| 2024-06-24 | 3,051 | 3,068 | 2,985.5 | 3,014 | 10,025,500 | 3,014 |
| 2024-06-21 | 3,035 | 3,109 | 3,027 | 3,079 | 10,932,000 | 3,079 |
| 2024-06-20 | 3,144 | 3,153 | 3,095 | 3,128 | 7,770,200 | 3,128 |
| 2024-06-19 | 3,200 | 3,220 | 3,143 | 3,159 | 7,858,800 | 3,159 |
| 2024-06-18 | 3,175 | 3,196 | 3,113 | 3,130 | 10,692,000 | 3,130 |
| 2024-06-17 | 3,121 | 3,152 | 3,082 | 3,143 | 9,183,800 | 3,143 |
| 2024-06-14 | 3,111 | 3,200 | 3,090 | 3,166 | 15,226,500 | 3,166 |
| 2024-06-13 | 3,021 | 3,154 | 3,021 | 3,092 | 21,850,900 | 3,092 |
| 2024-06-12 | 2,979.5 | 3,003 | 2,948 | 2,955.5 | 6,690,700 | 2,955.50 |
| 2024-06-11 | 2,990 | 3,037 | 2,975.5 | 3,001 | 7,224,100 | 3,001 |
| 2024-06-10 | 2,970 | 2,995 | 2,937.5 | 2,980 | 9,044,700 | 2,980 |
| 2024-06-07 | 2,978.5 | 2,994.5 | 2,907.5 | 2,960 | 10,475,400 | 2,960 |
| 2024-06-06 | 3,003 | 3,050 | 2,981.5 | 3,013 | 12,046,000 | 3,013 |
| 2024-06-05 | 2,910 | 2,943 | 2,884 | 2,922.5 | 10,234,500 | 2,922.50 |
| 2024-06-04 | 2,947 | 2,998 | 2,917 | 2,921.5 | 9,715,000 | 2,921.50 |
| 2024-06-03 | 2,910 | 2,960 | 2,907 | 2,933 | 7,762,000 | 2,933 |
| 2024-05-31 | 2,910 | 2,985 | 2,908.5 | 2,936 | 18,686,200 | 2,936 |
| 2024-05-30 | 2,865.5 | 2,920.5 | 2,831.5 | 2,911.5 | 13,576,200 | 2,911.50 |
| 2024-05-29 | 3,018 | 3,057 | 2,928.5 | 2,932 | 14,431,800 | 2,932 |
| 2024-05-28 | 2,978 | 2,999.5 | 2,909 | 2,970 | 15,707,200 | 2,970 |
| 2024-05-27 | 2,900 | 3,046 | 2,898 | 3,007 | 25,561,100 | 3,007 |
| 2024-05-24 | 2,820 | 2,921 | 2,816.5 | 2,896 | 26,848,800 | 2,896 |
| 2024-05-23 | 2,765 | 2,849 | 2,744 | 2,849 | 28,218,700 | 2,849 |
| 2024-05-22 | 2,750 | 2,755 | 2,693.5 | 2,701 | 16,465,400 | 2,701 |
| 2024-05-21 | 2,729 | 2,785 | 2,718 | 2,739 | 24,029,400 | 2,739 |
| 2024-05-20 | 2,703 | 2,774 | 2,699.5 | 2,757.5 | 9,760,000 | 2,757.50 |
| 2024-05-17 | 2,653.5 | 2,762 | 2,650 | 2,726.5 | 14,378,400 | 2,726.50 |
| 2024-05-16 | 2,782 | 2,808 | 2,645 | 2,667.5 | 20,299,800 | 2,667.50 |
| 2024-05-15 | 2,648 | 2,709 | 2,635.5 | 2,682 | 13,899,200 | 2,682 |
| 2024-05-14 | 2,607 | 2,657 | 2,590 | 2,619 | 11,630,800 | 2,619 |
| 2024-05-13 | 2,557 | 2,604 | 2,526.5 | 2,576.5 | 10,166,800 | 2,576.50 |
| 2024-05-10 | 2,546 | 2,556.5 | 2,496.5 | 2,530 | 8,860,900 | 2,530 |
| 2024-05-09 | 2,493 | 2,541.5 | 2,454.5 | 2,503.5 | 12,350,600 | 2,503.50 |
| 2024-05-08 | 2,580.5 | 2,586.5 | 2,521.5 | 2,521.5 | 14,255,000 | 2,521.50 |
| 2024-05-07 | 2,658 | 2,667 | 2,562 | 2,595 | 17,108,200 | 2,595 |
| 2024-05-02 | 2,602 | 2,611 | 2,560 | 2,608 | 10,129,000 | 2,608 |
| 2024-05-01 | 2,598 | 2,641 | 2,584 | 2,635.5 | 12,740,700 | 2,635.50 |
| 2024-04-30 | 2,577.5 | 2,682 | 2,517 | 2,628.5 | 23,317,800 | 2,628.50 |
| 2024-04-26 | 2,610 | 2,619 | 2,522 | 2,539.5 | 19,210,500 | 2,539.50 |
| 2024-04-25 | 2,523 | 2,649 | 2,519.5 | 2,534 | 43,649,000 | 2,534 |
| 2024-04-24 | 2,505 | 2,523 | 2,434.5 | 2,521.5 | 30,856,200 | 2,521.50 |
| 2024-04-23 | 2,367.5 | 2,369.5 | 2,262 | 2,281 | 16,020,700 | 2,281 |
| 2024-04-22 | 2,381 | 2,389.5 | 2,297.5 | 2,317.5 | 20,829,400 | 2,317.50 |
| 2024-04-19 | 2,450.5 | 2,480 | 2,356 | 2,396.5 | 25,410,600 | 2,396.50 |
| 2024-04-18 | 2,505 | 2,583.5 | 2,487 | 2,550.5 | 11,893,200 | 2,550.50 |
| 2024-04-17 | 2,597 | 2,604 | 2,540 | 2,550 | 11,832,100 | 2,550 |
| 2024-04-16 | 2,640.5 | 2,666 | 2,593.5 | 2,600 | 12,256,000 | 2,600 |
| 2024-04-15 | 2,647 | 2,707 | 2,632.5 | 2,683 | 11,502,800 | 2,683 |
| 2024-04-12 | 2,775 | 2,778 | 2,664.5 | 2,674 | 13,776,500 | 2,674 |
| 2024-04-11 | 2,719 | 2,742 | 2,693 | 2,726 | 12,050,500 | 2,726 |
| 2024-04-10 | 2,752.5 | 2,802 | 2,736.5 | 2,739 | 13,742,800 | 2,739 |
| 2024-04-09 | 2,795 | 2,853.5 | 2,756 | 2,761 | 20,388,700 | 2,761 |
| 2024-04-08 | 2,761 | 2,823 | 2,749 | 2,794 | 20,998,300 | 2,794 |
| 2024-04-05 | 2,700 | 2,748.5 | 2,669 | 2,697 | 19,044,500 | 2,697 |
| 2024-04-04 | 2,700 | 2,750 | 2,659 | 2,720 | 16,089,600 | 2,720 |
| 2024-04-03 | 2,703 | 2,717 | 2,641 | 2,650 | 13,470,500 | 2,650 |
| 2024-04-02 | 2,683.5 | 2,740 | 2,677 | 2,721 | 20,635,500 | 2,721 |
| 2024-04-01 | 2,680 | 2,732 | 2,624.5 | 2,633.5 | 18,119,900 | 2,633.50 |
| 2024-03-29 | 2,676 | 2,678.5 | 2,619 | 2,670.5 | 13,050,500 | 2,670.50 |
| 2024-03-28 | 2,675 | 2,713 | 2,652 | 2,684 | 23,066,000 | 2,684 |
| 2024-03-27 | 2,670 | 2,686 | 2,639 | 2,664.5 | 16,639,500 | 2,664.50 |
| 2024-03-26 | 2,607 | 2,677 | 2,586 | 2,655 | 14,949,100 | 2,655 |
| 2024-03-25 | 2,617 | 2,632 | 2,591 | 2,595 | 9,323,600 | 2,595 |
| 2024-03-22 | 2,617 | 2,648 | 2,602 | 2,612 | 14,425,500 | 2,612 |
| 2024-03-21 | 2,589 | 2,609 | 2,568 | 2,593.5 | 17,221,800 | 2,593.50 |
| 2024-03-19 | 2,519.5 | 2,520 | 2,446 | 2,514.5 | 15,563,400 | 2,514.50 |
| 2024-03-18 | 2,400 | 2,511 | 2,395 | 2,508.5 | 16,375,900 | 2,508.50 |
| 2024-03-15 | 2,425 | 2,466 | 2,397 | 2,458 | 16,328,100 | 2,458 |
| 2024-03-14 | 2,410.5 | 2,436 | 2,381 | 2,430.5 | 17,248,800 | 2,430.50 |
| 2024-03-13 | 2,504 | 2,510 | 2,434.5 | 2,451 | 17,454,300 | 2,451 |
| 2024-03-12 | 2,460 | 2,464 | 2,394 | 2,428 | 22,493,600 | 2,428 |
| 2024-03-11 | 2,540 | 2,562.5 | 2,498 | 2,530 | 21,387,100 | 2,530 |
| 2024-03-08 | 2,628 | 2,683 | 2,618 | 2,640 | 18,152,400 | 2,640 |
| 2024-03-07 | 2,701 | 2,705 | 2,595.5 | 2,613.5 | 21,114,200 | 2,613.50 |
| 2024-03-06 | 2,686 | 2,694 | 2,635 | 2,668.5 | 23,433,800 | 2,668.50 |
| 2024-03-05 | 2,700 | 2,763 | 2,646 | 2,753.5 | 24,985,400 | 2,753.50 |
| 2024-03-04 | 2,680 | 2,765 | 2,644 | 2,715 | 35,768,600 | 2,715 |
| 2024-03-01 | 2,492 | 2,610 | 2,471 | 2,589 | 32,765,400 | 2,589 |
| 2024-02-29 | 2,443.5 | 2,488 | 2,429 | 2,454.5 | 29,105,600 | 2,454.50 |
| 2024-02-28 | 2,530 | 2,546.5 | 2,510.5 | 2,532 | 12,775,500 | 2,532 |
| 2024-02-27 | 2,600.5 | 2,643.5 | 2,565 | 2,594 | 15,816,100 | 2,594 |
| 2024-02-26 | 2,588 | 2,613.5 | 2,550.5 | 2,579 | 19,130,100 | 2,579 |
| 2024-02-22 | 2,515.5 | 2,564.5 | 2,452.5 | 2,548 | 28,114,900 | 2,548 |
| 2024-02-21 | 2,408.5 | 2,446.5 | 2,405 | 2,429 | 12,298,100 | 2,429 |
| 2024-02-20 | 2,414.5 | 2,488.5 | 2,401 | 2,452.5 | 20,937,200 | 2,452.50 |
| 2024-02-19 | 2,459.5 | 2,474 | 2,384 | 2,402 | 20,066,600 | 2,402 |
| 2024-02-16 | 2,554.5 | 2,586.5 | 2,434 | 2,446 | 34,752,000 | 2,446 |
| 2024-02-15 | 2,600 | 2,633 | 2,474 | 2,536 | 34,248,300 | 2,536 |
| 2024-02-14 | 2,610 | 2,628 | 2,563 | 2,602 | 18,714,500 | 2,602 |
| 2024-02-13 | 2,800 | 2,825 | 2,638 | 2,652.5 | 31,994,500 | 2,652.50 |
| 2024-02-09 | 2,620 | 2,766 | 2,592.5 | 2,702.5 | 53,152,400 | 2,702.50 |
| 2024-02-08 | 2,362 | 2,564 | 2,358.5 | 2,542 | 53,741,100 | 2,542 |
| 2024-02-07 | 2,415.5 | 2,422 | 2,374 | 2,374 | 17,068,300 | 2,374 |
| 2024-02-06 | 2,423.5 | 2,449.5 | 2,404 | 2,433 | 16,597,300 | 2,433 |
| 2024-02-05 | 2,439.5 | 2,464 | 2,393 | 2,395 | 15,279,700 | 2,395 |
| 2024-02-02 | 2,440 | 2,456.5 | 2,402 | 2,405.5 | 15,575,800 | 2,405.50 |
| 2024-02-01 | 2,428 | 2,448.5 | 2,383 | 2,403.5 | 15,647,400 | 2,403.50 |
| 2024-01-31 | 2,499.5 | 2,507 | 2,462 | 2,472 | 21,112,100 | 2,472 |
| 2024-01-30 | 2,486.5 | 2,516.5 | 2,474.5 | 2,505 | 21,742,600 | 2,505 |
| 2024-01-29 | 2,463 | 2,468 | 2,394.5 | 2,436.5 | 31,288,000 | 2,436.50 |
| 2024-01-26 | 2,535 | 2,555 | 2,474 | 2,481 | 62,496,000 | 2,481 |
| 2024-01-25 | 2,640.5 | 2,695 | 2,593 | 2,689.5 | 14,000,200 | 2,689.50 |
| 2024-01-24 | 2,641 | 2,657 | 2,577.5 | 2,621 | 15,371,800 | 2,621 |
| 2024-01-23 | 2,676 | 2,735 | 2,610.5 | 2,615.5 | 20,399,300 | 2,615.50 |
| 2024-01-22 | 2,664 | 2,690 | 2,585.5 | 2,638 | 19,002,300 | 2,638 |
| 2024-01-19 | 2,504.5 | 2,586.5 | 2,476 | 2,586.5 | 21,370,500 | 2,586.50 |
| 2024-01-18 | 2,406.5 | 2,446 | 2,401.5 | 2,404.5 | 8,913,700 | 2,404.50 |
| 2024-01-17 | 2,485 | 2,531.5 | 2,441.5 | 2,442 | 12,529,500 | 2,442 |
| 2024-01-16 | 2,472 | 2,524 | 2,436.5 | 2,457 | 12,104,000 | 2,457 |
| 2024-01-15 | 2,418 | 2,461.5 | 2,395.5 | 2,461.5 | 9,405,500 | 2,461.50 |
| 2024-01-12 | 2,460 | 2,479.5 | 2,398.5 | 2,407.5 | 12,812,000 | 2,407.50 |
| 2024-01-11 | 2,436.5 | 2,443.5 | 2,357.5 | 2,397 | 14,718,400 | 2,397 |
| 2024-01-10 | 2,398 | 2,456 | 2,381.5 | 2,396 | 13,004,200 | 2,396 |
| 2024-01-09 | 2,402 | 2,434 | 2,374 | 2,391.5 | 12,192,700 | 2,391.50 |
| 2024-01-05 | 2,420 | 2,435.5 | 2,370 | 2,388.5 | 16,668,900 | 2,388.50 |
| 2024-01-04 | 2,454 | 2,494.5 | 2,417 | 2,494.5 | 9,972,300 | 2,494.50 |
分割・併合履歴 ： なし
