6723 ルネサスエレクトロニクス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0781,0881,0701,0794,203,8001,079
2020-12-291,0651,0811,0541,0815,434,2001,081
2020-12-281,0561,0721,0461,0654,046,2001,065
2020-12-251,0421,0591,0341,0532,956,1001,053
2020-12-241,0451,0541,0321,0394,212,2001,039
2020-12-231,0311,0521,0201,0525,680,1001,052
2020-12-221,0451,0591,0201,0287,526,1001,028
2020-12-211,1001,1001,0481,0668,644,4001,066
2020-12-181,0871,1051,0581,07210,733,1001,072
2020-12-171,0631,1121,0491,10014,922,1001,100
2020-12-161,0651,0711,0231,0299,038,3001,029
2020-12-151,0471,0591,0371,0575,133,9001,057
2020-12-141,0151,0471,0101,0436,007,0001,043
2020-12-111,0141,0231,0041,0126,029,3001,012
2020-12-101,0401,0411,0091,01413,681,3001,014
2020-12-091,0501,0811,0411,07013,457,3001,070
2020-12-089911,0549871,0509,698,3001,050
2020-12-071,0201,0421,0001,0009,250,4001,000
2020-12-049761,0039749975,971,800997
2020-12-039899949739816,764,500981
2020-12-029599899579858,976,000985
2020-12-019499629409616,928,200961
2020-11-309549569289289,618,300928
2020-11-279379609379506,947,600950
2020-11-269409539339448,075,900944
2020-11-2596097494695311,116,200953
2020-11-249279509269456,981,300945
2020-11-209009238989226,519,200922
2020-11-1991191488490011,246,600900
2020-11-189329439229336,134,500933
2020-11-179629629299456,594,200945
2020-11-169339649319507,780,300950
2020-11-139259419219345,885,700934
2020-11-129299369229336,158,200933
2020-11-119059338959298,711,200929
2020-11-109389509139239,502,400923
2020-11-099229469219378,490,600937
2020-11-069149219049116,281,200911
2020-11-0589091288591110,018,700911
2020-11-048718768548649,140,800864
2020-11-028548788428678,659,800867
2020-10-3091691885086115,878,700861
2020-10-298458748318727,965,900872
2020-10-2887887885586010,768,300860
2020-10-278658908518877,526,200887
2020-10-269109148818898,878,800889
2020-10-239089278939199,581,900919
2020-10-229009108909075,410,900907
2020-10-219009209009108,899,300910
2020-10-208789038758937,592,500893
2020-10-198708968678857,595,500885
2020-10-1685588084986711,807,100867
2020-10-158668728438517,917,600851
2020-10-1486286482984511,457,000845
2020-10-1385287485087012,199,300870
2020-10-128408548378428,937,800842
2020-10-098368438288325,581,400832
2020-10-088278428218288,072,600828
2020-10-078158358078347,735,800834
2020-10-068198308128185,363,200818
2020-10-058118248038086,604,000808
2020-10-0279082878579819,098,000798
2020-09-307677747587656,134,200765
2020-09-297797877687706,608,300770
2020-09-287657707537706,413,300770
2020-09-257447647437516,501,000751
2020-09-247367507337358,601,200735
2020-09-2379079275476311,096,600763
2020-09-187887997837867,709,900786
2020-09-177787887747816,831,900781
2020-09-167897987807826,254,500782
2020-09-157667937617857,179,900785
2020-09-147857877687728,044,100772
2020-09-117927977767847,488,200784
2020-09-1078279377078514,159,400785
2020-09-0971873671473012,104,600730
2020-09-0870473370273310,914,500733
2020-09-076727026716894,451,000689
2020-09-046756856696818,017,300681
2020-09-037047086946977,695,600697
2020-09-026837006826927,743,500692
2020-09-016576756526705,367,000670
2020-08-316786836666676,365,100667
2020-08-2868468665166015,024,100660
2020-08-276926996896936,355,400693
2020-08-267007136937028,891,400702
2020-08-256997036816828,173,500682
2020-08-246726906656877,942,700687
2020-08-216686806676767,184,900676
2020-08-206676686426457,379,400645
2020-08-196726786656735,401,200673
2020-08-186796886746815,411,400681
2020-08-176806886746845,546,700684
2020-08-146866986846886,852,400688
2020-08-1369071168869613,977,900696
2020-08-1265067464666513,033,700665
2020-08-1163364862764611,020,500646
2020-08-0762664362262720,692,300627
2020-08-066036065946006,619,300600
2020-08-0560060558860410,911,900604
2020-08-046166226026139,139,300613
2020-08-0358262057761513,406,700615
2020-07-3159560156757819,654,500578
2020-07-3054255153453821,016,000538
2020-07-2955055653954211,552,100542
2020-07-285755785645645,915,200564
2020-07-275755795635748,218,200574
2020-07-225966015885927,545,200592
2020-07-216076136006048,061,500604
2020-07-205935975845976,611,400597
2020-07-176046075895937,870,000593
2020-07-166206206016057,467,700605
2020-07-1562063160662010,915,400620
2020-07-146096176086136,690,900613
2020-07-1360262660161911,436,200619
2020-07-105936055915927,885,700592
2020-07-096006065865938,140,300593
2020-07-086016125985986,402,200598
2020-07-075896145886079,447,100607
2020-07-065705965705957,587,800595
2020-07-035665825645777,129,100577
2020-07-025705815645738,356,200573
2020-07-015525735495689,980,700568
2020-06-3056857654955115,434,500551
2020-06-2956857254654815,775,600548
2020-06-266096095855889,318,700588
2020-06-256126146026027,479,300602
2020-06-246336366236247,229,800624
2020-06-2363263861762010,137,000620
2020-06-226306366196246,839,000624
2020-06-1963164262663010,734,800630
2020-06-1862762760462310,553,300623
2020-06-176226286136228,336,100622
2020-06-1661163161163110,228,500631
2020-06-156006125915919,055,600591
2020-06-1259061858661310,326,700613
2020-06-1163163861661910,445,900619
2020-06-106426536406476,412,800647
2020-06-096606626386549,095,600654
2020-06-0864566464566312,817,100663
2020-06-0561264460963812,652,600638
2020-06-0461561759860211,334,100602
2020-06-0360661458859410,478,100594
2020-06-0256059455758512,451,400585
2020-06-015575605455577,214,300557
2020-05-295825835575599,096,900559
2020-05-2858459255957010,612,300570
2020-05-275745885725759,885,200575
2020-05-265655885625809,144,200580
2020-05-255595645555606,758,800560
2020-05-2256656853954612,098,900546
2020-05-215675785615748,018,100574
2020-05-205535765505728,943,400572
2020-05-1956957054955311,137,800553
2020-05-185485505325357,600,100535
2020-05-1556357153455813,149,200558
2020-05-1456256854554911,306,900549
2020-05-135695885675807,818,400580
2020-05-125875915685838,077,800583
2020-05-1159960859059012,526,000590
2020-05-0856858356058013,782,500580
2020-05-0754757254655412,954,100554
2020-05-0155056454654813,429,600548
2020-04-3056658755658018,447,700580
2020-04-2852454150952620,568,800526
2020-04-2744848644848011,480,900480
2020-04-244504594474545,739,500454
2020-04-2346546945746010,213,400460
2020-04-224534554384507,511,700450
2020-04-214634664464468,650,600446
2020-04-204604794584767,599,700476
2020-04-1747748745846514,351,300465
2020-04-164494624434588,543,500458
2020-04-1548049046046512,359,400465
2020-04-1445348545048110,476,300481
2020-04-1344045243444810,599,900448
2020-04-1046446544544716,152,500447
2020-04-0944647144546121,430,900461
2020-04-0840843439743021,749,200430
2020-04-0740041038940815,427,700408
2020-04-0634037132736712,677,700367
2020-04-0336036433734311,075,700343
2020-04-023563693493649,497,700364
2020-04-0138839036436910,814,300369
2020-03-3139841037938912,656,900389
2020-03-3039139437039411,210,400394
2020-03-2742542940041113,497,400411
2020-03-2641042640140418,863,800404
2020-03-2542743641343319,574,800433
2020-03-2435639734938724,935,100387
2020-03-2332034931734119,245,000341
2020-03-1938238333033016,703,400330
2020-03-1838439437237615,554,600376
2020-03-1738441337238421,079,300384
2020-03-1644144440040510,820,500405
2020-03-1343245040543518,240,700435
2020-03-1249050147047839,758,800478
2020-03-1153854750951014,627,300510
2020-03-1051354749053924,785,000539
2020-03-0955955952552922,468,200529
2020-03-0662062359659914,485,000599
2020-03-0566166262163410,031,800634
2020-03-046416636416516,498,200651
2020-03-036946986546559,908,800655
2020-03-0265768764867912,445,200679
2020-02-2867367364065113,723,800651
2020-02-277277276957009,998,200700
2020-02-267487487117308,038,400730
2020-02-2571274571273611,150,300736
2020-02-217757897717725,159,300772
2020-02-207887937717798,270,800779
2020-02-197587707527666,062,400766
2020-02-187587627457549,766,600754
2020-02-177697747577716,279,900771
2020-02-1478279576978311,306,900783
2020-02-1378680978179216,229,800792
2020-02-127307337187325,595,600732
2020-02-107257337207244,788,100724
2020-02-077487547417444,213,100744
2020-02-067367537337497,068,600749
2020-02-057247327197218,787,500721
2020-02-047037056936996,333,600699
2020-02-036917116917046,432,000704
2020-01-3170171668371116,271,400711
2020-01-3074074570571110,324,800711
2020-01-297547567347506,807,600750
2020-01-287357527327507,033,200750
2020-01-277767787537539,184,700753
2020-01-247998077918057,590,600805
2020-01-238078077977975,264,900797
2020-01-228038107978095,119,000809
2020-01-218158207978025,757,400802
2020-01-208118258108186,952,600818
2020-01-178128198068106,368,600810
2020-01-1678880778779910,611,300799
2020-01-1581281978178716,209,100787
2020-01-148148188008119,055,500811
2020-01-1077982177982122,790,900821
2020-01-097747847717799,060,600779
2020-01-0874877472777125,579,000771
2020-01-077297547287528,975,800752
2020-01-067297387237268,095,200726

分割・併合履歴 : なし