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
2024-05-212,7292,7852,7182,73924,029,4002,739
2024-05-202,7032,7742,699.52,757.59,760,0002,757.50
2024-05-172,653.52,7622,6502,726.514,378,4002,726.50
2024-05-162,7822,8082,6452,667.520,299,8002,667.50
2024-05-152,6482,7092,635.52,68213,899,2002,682
2024-05-142,6072,6572,5902,61911,630,8002,619
2024-05-132,5572,6042,526.52,576.510,166,8002,576.50
2024-05-102,5462,556.52,496.52,5308,860,9002,530
2024-05-092,4932,541.52,454.52,503.512,350,6002,503.50
2024-05-082,580.52,586.52,521.52,521.514,255,0002,521.50
2024-05-072,6582,6672,5622,59517,108,2002,595
2024-05-022,6022,6112,5602,60810,129,0002,608
2024-05-012,5982,6412,5842,635.512,740,7002,635.50
2024-04-302,577.52,6822,5172,628.523,317,8002,628.50
2024-04-262,6102,6192,5222,539.519,210,5002,539.50
2024-04-252,5232,6492,519.52,53443,649,0002,534
2024-04-242,5052,5232,434.52,521.530,856,2002,521.50
2024-04-232,367.52,369.52,2622,28116,020,7002,281
2024-04-222,3812,389.52,297.52,317.520,829,4002,317.50
2024-04-192,450.52,4802,3562,396.525,410,6002,396.50
2024-04-182,5052,583.52,4872,550.511,893,2002,550.50
2024-04-172,5972,6042,5402,55011,832,1002,550
2024-04-162,640.52,6662,593.52,60012,256,0002,600
2024-04-152,6472,7072,632.52,68311,502,8002,683
2024-04-122,7752,7782,664.52,67413,776,5002,674
2024-04-112,7192,7422,6932,72612,050,5002,726
2024-04-102,752.52,8022,736.52,73913,742,8002,739
2024-04-092,7952,853.52,7562,76120,388,7002,761
2024-04-082,7612,8232,7492,79420,998,3002,794
2024-04-052,7002,748.52,6692,69719,044,5002,697
2024-04-042,7002,7502,6592,72016,089,6002,720
2024-04-032,7032,7172,6412,65013,470,5002,650
2024-04-022,683.52,7402,6772,72120,635,5002,721
2024-04-012,6802,7322,624.52,633.518,119,9002,633.50
2024-03-292,6762,678.52,6192,670.513,050,5002,670.50
2024-03-282,6752,7132,6522,68423,066,0002,684
2024-03-272,6702,6862,6392,664.516,639,5002,664.50
2024-03-262,6072,6772,5862,65514,949,1002,655
2024-03-252,6172,6322,5912,5959,323,6002,595
2024-03-222,6172,6482,6022,61214,425,5002,612
2024-03-212,5892,6092,5682,593.517,221,8002,593.50
2024-03-192,519.52,5202,4462,514.515,563,4002,514.50
2024-03-182,4002,5112,3952,508.516,375,9002,508.50
2024-03-152,4252,4662,3972,45816,328,1002,458
2024-03-142,410.52,4362,3812,430.517,248,8002,430.50
2024-03-132,5042,5102,434.52,45117,454,3002,451
2024-03-122,4602,4642,3942,42822,493,6002,428
2024-03-112,5402,562.52,4982,53021,387,1002,530
2024-03-082,6282,6832,6182,64018,152,4002,640
2024-03-072,7012,7052,595.52,613.521,114,2002,613.50
2024-03-062,6862,6942,6352,668.523,433,8002,668.50
2024-03-052,7002,7632,6462,753.524,985,4002,753.50
2024-03-042,6802,7652,6442,71535,768,6002,715
2024-03-012,4922,6102,4712,58932,765,4002,589
2024-02-292,443.52,4882,4292,454.529,105,6002,454.50
2024-02-282,5302,546.52,510.52,53212,775,5002,532
2024-02-272,600.52,643.52,5652,59415,816,1002,594
2024-02-262,5882,613.52,550.52,57919,130,1002,579
2024-02-222,515.52,564.52,452.52,54828,114,9002,548
2024-02-212,408.52,446.52,4052,42912,298,1002,429
2024-02-202,414.52,488.52,4012,452.520,937,2002,452.50
2024-02-192,459.52,4742,3842,40220,066,6002,402
2024-02-162,554.52,586.52,4342,44634,752,0002,446
2024-02-152,6002,6332,4742,53634,248,3002,536
2024-02-142,6102,6282,5632,60218,714,5002,602
2024-02-132,8002,8252,6382,652.531,994,5002,652.50
2024-02-092,6202,7662,592.52,702.553,152,4002,702.50
2024-02-082,3622,5642,358.52,54253,741,1002,542
2024-02-072,415.52,4222,3742,37417,068,3002,374
2024-02-062,423.52,449.52,4042,43316,597,3002,433
2024-02-052,439.52,4642,3932,39515,279,7002,395
2024-02-022,4402,456.52,4022,405.515,575,8002,405.50
2024-02-012,4282,448.52,3832,403.515,647,4002,403.50
2024-01-312,499.52,5072,4622,47221,112,1002,472
2024-01-302,486.52,516.52,474.52,50521,742,6002,505
2024-01-292,4632,4682,394.52,436.531,288,0002,436.50
2024-01-262,5352,5552,4742,48162,496,0002,481
2024-01-252,640.52,6952,5932,689.514,000,2002,689.50
2024-01-242,6412,6572,577.52,62115,371,8002,621
2024-01-232,6762,7352,610.52,615.520,399,3002,615.50
2024-01-222,6642,6902,585.52,63819,002,3002,638
2024-01-192,504.52,586.52,4762,586.521,370,5002,586.50
2024-01-182,406.52,4462,401.52,404.58,913,7002,404.50
2024-01-172,4852,531.52,441.52,44212,529,5002,442
2024-01-162,4722,5242,436.52,45712,104,0002,457
2024-01-152,4182,461.52,395.52,461.59,405,5002,461.50
2024-01-122,4602,479.52,398.52,407.512,812,0002,407.50
2024-01-112,436.52,443.52,357.52,39714,718,4002,397
2024-01-102,3982,4562,381.52,39613,004,2002,396
2024-01-092,4022,4342,3742,391.512,192,7002,391.50
2024-01-052,4202,435.52,3702,388.516,668,9002,388.50
2024-01-042,4542,494.52,4172,494.59,972,3002,494.50

分割・併合履歴 : なし