6723 ルネサスエレクトロニクス(株) 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
2022-11-251,4031,412.51,389.51,3975,436,7001,397
2022-11-241,4081,428.51,4081,42510,414,9001,425
2022-11-221,3801,3841,3691,3705,705,5001,370
2022-11-211,381.51,3871,3741,384.54,493,8001,384.50
2022-11-181,3851,399.51,367.51,3716,692,9001,371
2022-11-171,376.51,401.51,3711,3809,076,2001,380
2022-11-161,3991,4251,386.51,40514,051,5001,405
2022-11-151,366.51,3821,360.51,3738,658,5001,373
2022-11-141,4041,404.51,360.51,363.59,476,2001,363.50
2022-11-111,3641,3911,3581,38418,390,2001,384
2022-11-101,2951,309.51,290.51,3045,397,3001,304
2022-11-091,3001,315.51,296.51,315.58,848,1001,315.50
2022-11-081,2701,2951,2621,2947,557,0001,294
2022-11-071,2411,2661,2381,2627,487,8001,262
2022-11-041,230.51,2351,2131,221.57,269,5001,221.50
2022-11-021,2581,2751,246.51,2508,009,6001,250
2022-11-011,251.51,2591,2391,25910,307,0001,259
2022-10-311,2531,2551,217.51,246.515,466,4001,246.50
2022-10-281,2181,2431,2031,22917,841,3001,229
2022-10-271,2061,2481,1851,23815,995,9001,238
2022-10-261,2701,2721,2351,23514,546,0001,235
2022-10-251,2581,2681,2491,26211,555,6001,262
2022-10-241,2271,2541,2231,24715,854,4001,247
2022-10-211,2031,2141,1941,20211,591,8001,202
2022-10-201,2181,2221,1881,20316,006,5001,203
2022-10-191,2231,2441,2181,2328,992,3001,232
2022-10-181,2301,2341,1981,22413,022,2001,224
2022-10-171,2061,2261,2051,2186,757,5001,218
2022-10-141,2401,2421,2121,2308,063,8001,230
2022-10-131,2041,2171,1981,2098,084,0001,209
2022-10-121,2051,2211,1921,20410,840,1001,204
2022-10-111,2581,2651,2291,23313,186,0001,233
2022-10-071,2881,3161,2751,3087,655,4001,308
2022-10-061,2881,3241,2861,31710,701,6001,317
2022-10-051,2881,2931,2651,2758,356,7001,275
2022-10-041,2831,2881,2641,2708,286,9001,270
2022-10-031,1971,2471,1971,2477,106,5001,247
2022-09-301,2251,2261,1911,20211,517,9001,202
2022-09-291,2521,2531,2151,23710,062,8001,237
2022-09-281,2031,2501,1971,22212,454,2001,222
2022-09-271,2361,2461,2201,22210,068,8001,222
2022-09-261,2701,2721,2341,24313,345,8001,243
2022-09-221,3081,3121,2911,3057,741,0001,305
2022-09-211,3271,3341,3191,3225,549,0001,322
2022-09-201,3241,3511,3231,3369,035,5001,336
2022-09-161,3001,3181,2961,29919,045,0001,299
2022-09-151,3241,3341,3161,3216,056,7001,321
2022-09-141,3001,3241,2951,31610,027,8001,316
2022-09-131,3501,3611,3421,3607,719,5001,360
2022-09-121,3471,3561,3421,3477,751,0001,347
2022-09-091,3221,3301,3111,3247,846,1001,324
2022-09-081,2801,3161,2751,3129,365,3001,312
2022-09-071,2771,2781,2461,25910,021,3001,259
2022-09-061,2611,2941,2601,2886,919,2001,288
2022-09-051,2811,2861,2671,2834,517,7001,283
2022-09-021,2911,3041,2641,2807,340,7001,280
2022-09-011,3141,3261,2931,2936,675,4001,293
2022-08-311,3201,3351,3181,3246,714,3001,324
2022-08-301,3011,3231,2971,3236,057,7001,323
2022-08-291,2791,3061,2791,3047,642,6001,304
2022-08-261,3361,3611,3351,3396,374,7001,339
2022-08-251,3181,3361,3171,3303,952,3001,330
2022-08-241,3401,3531,3191,3196,493,7001,319
2022-08-231,3401,3451,3231,3277,733,1001,327
2022-08-221,3421,3661,3421,3614,786,1001,361
2022-08-191,3801,3831,3611,3779,377,9001,377
2022-08-181,3191,3491,3121,3456,196,8001,345
2022-08-171,3401,3461,3301,3464,356,6001,346
2022-08-161,3511,3521,3311,3335,208,5001,333
2022-08-151,3371,3591,3311,3568,507,6001,356
2022-08-121,3051,3361,3041,32512,424,9001,325
2022-08-101,3071,3111,2651,2729,250,2001,272
2022-08-091,3231,3431,3131,3217,431,0001,321
2022-08-081,3101,3321,3091,3274,708,5001,327
2022-08-051,2981,3251,2881,3227,230,2001,322
2022-08-041,3141,3271,3071,31110,524,8001,311
2022-08-031,2701,2951,2541,2929,965,7001,292
2022-08-021,2731,2801,2481,2569,321,3001,256
2022-08-011,2711,2831,2421,28315,898,3001,283
2022-07-291,2811,2991,2301,27041,902,0001,270
2022-07-281,4041,4131,3601,37116,035,3001,371
2022-07-271,3221,3801,3171,37411,971,4001,374
2022-07-261,3191,3351,3111,3146,613,0001,314
2022-07-251,3301,3421,3251,3355,909,1001,335
2022-07-221,3271,3591,3251,3538,945,0001,353
2022-07-211,3161,3231,2981,3208,919,1001,320
2022-07-201,2971,3141,2921,30313,728,9001,303
2022-07-191,2201,2481,2131,2447,250,2001,244
2022-07-151,2391,2481,2111,2156,887,1001,215
2022-07-141,2021,2321,2011,2286,524,4001,228
2022-07-131,2101,2151,1961,2066,552,4001,206
2022-07-121,2291,2421,1971,2089,668,6001,208
2022-07-111,2381,2531,2261,2359,242,0001,235
2022-07-081,2431,2581,2241,23112,151,8001,231
2022-07-071,1981,2031,1771,2019,970,9001,201
2022-07-061,1971,2131,1791,18110,554,5001,181
2022-07-051,2061,2131,1871,2128,985,3001,212
2022-07-041,2101,2211,1901,2009,392,5001,200
2022-07-011,2631,2651,1841,19516,544,2001,195
2022-06-301,2681,2761,2331,23313,309,4001,233
2022-06-291,2951,3021,2771,28313,850,3001,283
2022-06-281,3161,3351,3091,3316,208,1001,331
2022-06-271,3341,3381,3041,3259,069,7001,325
2022-06-241,2651,3181,2621,3128,788,6001,312
2022-06-231,2611,3001,2561,2678,890,3001,267
2022-06-221,3191,3361,2771,27810,528,2001,278
2022-06-211,2931,3361,2681,32414,183,7001,324
2022-06-201,2781,2851,2231,27114,247,6001,271
2022-06-171,2851,2921,2621,26222,418,9001,262
2022-06-161,3681,3891,3381,3407,201,7001,340
2022-06-151,3621,3681,3381,3408,070,5001,340
2022-06-141,3301,3641,3231,36211,493,6001,362
2022-06-131,3801,3921,3611,37011,652,0001,370
2022-06-101,4361,4471,4291,4397,033,3001,439
2022-06-091,4581,4641,4281,45212,268,8001,452
2022-06-081,5001,5161,4781,48410,212,2001,484
2022-06-071,4841,4951,4721,47312,245,9001,473
2022-06-061,5021,5341,4951,5246,821,6001,524
2022-06-031,5261,5441,5031,53415,818,1001,534
2022-06-021,5551,5611,5101,51412,211,2001,514
2022-06-011,5221,5571,5171,55510,527,9001,555
2022-05-311,5231,5261,5111,5249,557,3001,524
2022-05-301,5131,5321,5071,53012,339,0001,530
2022-05-271,4811,5021,4791,4918,091,0001,491
2022-05-261,4521,4701,4411,4516,467,5001,451
2022-05-251,4471,4631,4241,4529,442,0001,452
2022-05-241,4821,4911,4191,41912,668,2001,419
2022-05-231,4851,5071,4771,4939,535,1001,493
2022-05-201,4351,4771,4301,4698,615,4001,469
2022-05-191,4041,4361,4031,4318,784,0001,431
2022-05-181,4371,4851,4371,44716,653,4001,447
2022-05-171,3881,4031,3791,3956,080,7001,395
2022-05-161,4111,4171,3861,3946,570,1001,394
2022-05-131,3261,3911,3211,3898,928,8001,389
2022-05-121,3401,3561,3251,3267,808,8001,326
2022-05-111,3441,3731,3331,3707,157,7001,370
2022-05-101,3331,3591,3041,35412,139,7001,354
2022-05-091,3951,4131,3751,3759,573,1001,375
2022-05-061,3661,4251,3631,42515,527,6001,425
2022-05-021,3951,4101,3751,38910,889,8001,389
2022-04-281,4001,4441,3821,40828,560,2001,408
2022-04-271,3101,3361,2971,33317,155,6001,333
2022-04-261,3521,3701,3221,35911,734,4001,359
2022-04-251,3461,3521,3281,3327,533,9001,332
2022-04-221,3571,3801,3561,3747,215,6001,374
2022-04-211,3551,3911,3511,3848,662,8001,384
2022-04-201,3851,3931,3321,34311,615,4001,343
2022-04-191,3601,3741,3391,3697,088,2001,369
2022-04-181,3151,3341,3111,3325,249,6001,332
2022-04-151,3321,3541,3271,3367,869,0001,336
2022-04-141,3031,3781,2951,37115,518,1001,371
2022-04-131,2391,2901,2311,28911,120,7001,289
2022-04-121,2501,2561,2231,2269,179,5001,226
2022-04-111,2781,2901,2521,2618,325,5001,261
2022-04-081,3311,3411,2861,2988,467,7001,298
2022-04-071,3221,3351,3131,3207,844,4001,320
2022-04-061,3701,3851,3661,36911,863,1001,369
2022-04-051,4491,4721,4221,4258,157,6001,425
2022-04-041,3901,4351,3891,4326,678,8001,432
2022-04-011,4021,4151,3871,40810,559,6001,408
2022-03-311,4191,4491,4171,4329,146,6001,432
2022-03-301,4351,4651,4311,44811,528,5001,448
2022-03-291,4081,4231,3951,4058,270,1001,405
2022-03-281,3731,3991,3631,3877,386,4001,387
2022-03-251,3901,4051,3641,3738,101,7001,373
2022-03-241,3391,3571,3231,3567,448,3001,356
2022-03-231,3241,3471,3211,3459,020,5001,345
2022-03-221,3061,3101,2931,3059,916,8001,305
2022-03-181,2881,3131,2841,31010,063,7001,310
2022-03-171,3001,3181,2901,31414,012,3001,314
2022-03-161,2741,2791,2511,25913,494,6001,259
2022-03-151,2031,2341,1961,2196,424,7001,219
2022-03-141,2001,2401,1991,2177,600,9001,217
2022-03-111,2281,2351,1871,2069,082,3001,206
2022-03-101,2691,2741,2361,24511,405,9001,245
2022-03-091,1721,2121,1601,18611,790,1001,186
2022-03-081,1601,1941,1451,15914,228,8001,159
2022-03-071,2481,2501,1831,19915,540,0001,199
2022-03-041,3051,3071,2561,27813,374,1001,278
2022-03-031,3391,3471,3171,3287,914,5001,328
2022-03-021,3051,3141,2871,3038,914,4001,303
2022-03-011,3431,3461,3241,3348,632,4001,334
2022-02-281,3261,3641,3191,34011,516,6001,340
2022-02-251,3311,3601,3101,35612,474,4001,356
2022-02-241,2851,3061,2511,28316,866,2001,283
2022-02-221,3401,3501,3001,31513,570,1001,315
2022-02-211,3901,4021,3601,3928,980,8001,392
2022-02-181,3971,4371,3921,4229,443,6001,422
2022-02-171,4501,4701,4301,44011,865,4001,440
2022-02-161,4571,4571,4291,44212,468,6001,442
2022-02-151,4111,4281,3861,39112,024,2001,391
2022-02-141,3801,4091,3671,39816,162,7001,398
2022-02-101,4521,4741,4121,43430,923,6001,434
2022-02-091,3011,3461,2821,33214,719,4001,332
2022-02-081,2531,2901,2501,26210,409,2001,262
2022-02-071,2721,2781,2321,25613,348,9001,256
2022-02-041,2641,2991,2611,2929,786,5001,292
2022-02-031,3021,3131,2731,29111,410,3001,291
2022-02-021,3141,3391,3091,33212,464,5001,332
2022-02-011,3461,3521,2751,29215,303,3001,292
2022-01-311,2371,3101,2331,29815,301,3001,298
2022-01-281,2241,2441,1941,23412,911,4001,234
2022-01-271,3001,3071,1981,21018,946,3001,210
2022-01-261,2581,2841,2331,27615,378,5001,276
2022-01-251,3171,3221,2361,25019,450,0001,250
2022-01-241,2801,3341,2631,32912,333,1001,329
2022-01-211,3451,3481,2921,31316,928,0001,313
2022-01-201,3701,3991,3511,38212,628,8001,382
2022-01-191,4171,4331,3811,38313,602,5001,383
2022-01-181,4641,4911,4371,4439,698,8001,443
2022-01-171,4681,4881,4521,4648,529,8001,464
2022-01-141,4251,4431,4171,4348,146,3001,434
2022-01-131,4501,4681,4331,4467,755,2001,446
2022-01-121,4161,4481,4061,4428,293,4001,442
2022-01-111,4101,4111,3811,3869,733,0001,386
2022-01-071,4561,4611,4031,4159,521,1001,415
2022-01-061,4571,4681,4381,44010,222,9001,440
2022-01-051,5101,5161,4861,48710,389,1001,487
2022-01-041,4351,5101,4301,51017,713,4001,510

分割・併合履歴 : なし