1. HOME >
  2. 株価時系列 >
  3. 6723 >
  4. 2021年

6723 ルネサスエレクトロニクス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4171,4331,4021,4234,882,6001,423
2021-12-291,4131,4251,4021,4254,851,4001,425
2021-12-281,4361,4461,4191,4306,269,5001,430
2021-12-271,4281,4341,4031,4104,478,8001,410
2021-12-241,4291,4361,4161,4264,186,6001,426
2021-12-231,4121,4381,4111,4294,852,5001,429
2021-12-221,4001,4191,3911,4198,457,2001,419
2021-12-211,3721,3841,3361,3819,041,4001,381
2021-12-201,3901,4051,3541,3549,758,9001,354
2021-12-171,4051,4231,3921,39612,372,1001,396
2021-12-161,4781,4821,4461,4518,366,8001,451
2021-12-151,4181,4401,4161,4237,566,0001,423
2021-12-141,4341,4421,4101,4186,629,5001,418
2021-12-131,4481,4671,4441,4555,307,1001,455
2021-12-101,4361,4681,4351,4567,619,4001,456
2021-12-091,4841,5031,4661,4669,451,4001,466
2021-12-081,4821,5031,4641,49816,008,2001,498
2021-12-071,4051,4141,3861,4127,697,4001,412
2021-12-061,4051,4111,3721,4027,437,2001,402
2021-12-031,3951,4001,3401,39711,109,6001,397
2021-12-021,4291,4491,3971,40410,692,0001,404
2021-12-011,4441,4591,3971,4299,437,4001,429
2021-11-301,4771,4811,4371,44215,449,1001,442
2021-11-291,4001,4571,4001,4299,763,6001,429
2021-11-261,4731,4741,4311,4419,013,0001,441
2021-11-251,5021,5041,4671,4756,047,6001,475
2021-11-241,5141,5281,4711,48811,875,5001,488
2021-11-221,5501,5611,5361,5548,319,7001,554
2021-11-191,5281,5771,5211,56118,892,8001,561
2021-11-181,4911,5291,4811,51013,062,5001,510
2021-11-171,4991,5091,4751,4928,524,0001,492
2021-11-161,4821,4971,4681,4695,965,5001,469
2021-11-151,4861,5061,4771,4907,920,0001,490
2021-11-121,4601,4861,4541,4869,567,4001,486
2021-11-111,4201,4641,4161,4486,384,6001,448
2021-11-101,4371,4801,4351,4539,733,0001,453
2021-11-091,4831,4961,4251,43710,788,2001,437
2021-11-081,4971,4991,4591,4738,928,7001,473
2021-11-051,5001,5201,4771,48012,392,1001,480
2021-11-041,4361,4941,4211,48418,786,9001,484
2021-11-021,4041,4501,4011,42511,387,1001,425
2021-11-011,4101,4281,3521,40014,109,4001,400
2021-10-291,4501,4531,3871,40222,867,0001,402
2021-10-281,4021,4351,3911,43414,435,2001,434
2021-10-271,3981,4101,3911,4037,634,8001,403
2021-10-261,4241,4271,3931,4026,345,5001,402
2021-10-251,3621,3981,3611,3977,648,7001,397
2021-10-221,3411,3991,3351,39111,750,3001,391
2021-10-211,3421,3831,3361,3368,155,8001,336
2021-10-201,3971,4081,3711,3729,502,4001,372
2021-10-191,3501,3891,3481,3798,778,7001,379
2021-10-181,3441,3491,3281,3396,503,7001,339
2021-10-151,3341,3431,3241,3379,541,7001,337
2021-10-141,2791,3041,2761,3048,752,9001,304
2021-10-131,2761,2771,2441,2589,564,8001,258
2021-10-121,2981,3131,2791,2857,218,2001,285
2021-10-111,2981,3171,2791,3068,910,1001,306
2021-10-081,3171,3391,3051,31110,371,9001,311
2021-10-071,3161,3261,2971,2999,628,1001,299
2021-10-061,3301,3451,2871,29818,003,0001,298
2021-10-051,2641,2891,2301,28216,514,4001,282
2021-10-041,3841,3871,2991,30414,465,1001,304
2021-10-011,3751,4141,3561,36511,667,3001,365
2021-09-301,4551,4601,3741,39618,129,0001,396
2021-09-291,3621,4121,3471,40620,329,8001,406
2021-09-281,4471,4571,4141,42110,460,8001,421
2021-09-271,4641,4771,4471,45212,865,3001,452
2021-09-241,4211,4471,3981,44615,918,0001,446
2021-09-221,3811,3861,3401,3537,705,6001,353
2021-09-211,3461,3931,3381,37216,151,0001,372
2021-09-171,3961,4361,3941,43611,078,1001,436
2021-09-161,4321,4391,3801,38910,127,4001,389
2021-09-151,4371,4581,4131,42011,814,8001,420
2021-09-141,4401,4681,4111,43915,248,1001,439
2021-09-131,4001,4301,3921,43018,938,8001,430
2021-09-101,3211,3831,3201,37027,528,9001,370
2021-09-091,2681,3021,2671,2938,211,6001,293
2021-09-081,2741,2901,2701,2908,010,1001,290
2021-09-071,3001,3071,2531,27211,773,2001,272
2021-09-061,3001,3161,2701,29013,759,9001,290
2021-09-031,2601,2921,2591,28913,295,5001,289
2021-09-021,2501,3001,2501,27227,903,8001,272
2021-09-011,2041,2281,2021,22513,665,4001,225
2021-08-311,1771,1921,1641,1898,875,1001,189
2021-08-301,1631,1781,1611,1787,881,0001,178
2021-08-271,1361,1511,1301,1435,449,4001,143
2021-08-261,1611,1671,1291,1348,145,1001,134
2021-08-251,1461,1631,1311,1579,896,5001,157
2021-08-241,1391,1571,1361,15712,227,6001,157
2021-08-231,0911,1041,0801,1006,249,5001,100
2021-08-201,1071,1271,0851,08513,016,4001,085
2021-08-191,1151,1181,0821,08311,155,4001,083
2021-08-181,1011,1341,0871,1299,053,1001,129
2021-08-171,1371,1481,1281,1286,460,4001,128
2021-08-161,1541,1581,1391,1405,890,6001,140
2021-08-131,1581,1591,1441,1508,662,9001,150
2021-08-121,1891,1951,1601,1666,759,5001,166
2021-08-111,1781,1881,1741,1885,504,3001,188
2021-08-101,2001,2111,1851,1888,069,1001,188
2021-08-061,2251,2261,2091,2135,636,8001,213
2021-08-051,2181,2321,2171,2244,503,2001,224
2021-08-041,2181,2241,1951,2177,773,8001,217
2021-08-031,2191,2351,2141,2239,742,9001,223
2021-08-021,2011,2281,1931,22614,868,1001,226
2021-07-301,1981,2231,1551,18128,126,4001,181
2021-07-291,1211,1741,1121,17430,985,2001,174
2021-07-281,1111,1241,0851,09216,413,6001,092
2021-07-271,1501,1531,1341,1399,244,0001,139
2021-07-261,1781,1781,1411,14710,620,6001,147
2021-07-211,1601,1681,1471,1567,572,0001,156
2021-07-201,1591,1701,1411,14214,218,6001,142
2021-07-191,2131,2131,1671,17215,884,3001,172
2021-07-161,2281,2451,2191,23310,810,8001,233
2021-07-151,2441,2551,2321,25210,518,5001,252
2021-07-141,2201,2621,2161,25616,593,3001,256
2021-07-131,2191,2371,2151,23012,916,5001,230
2021-07-121,2001,2191,1841,21313,545,2001,213
2021-07-091,1541,1911,1521,19111,496,1001,191
2021-07-081,1881,2181,1731,17614,559,2001,176
2021-07-071,1741,1871,1691,1867,542,3001,186
2021-07-061,1831,1871,1711,1765,466,5001,176
2021-07-051,1851,1881,1711,1826,941,8001,182
2021-07-021,1671,1771,1601,17510,369,2001,175
2021-07-011,1991,2021,1711,1778,750,7001,177
2021-06-301,2131,2141,1971,20111,591,4001,201
2021-06-291,2201,2321,1981,21112,244,2001,211
2021-06-281,2151,2331,2041,2049,539,8001,204
2021-06-251,2181,2201,1981,2009,591,7001,200
2021-06-241,2101,2141,1921,2008,735,2001,200
2021-06-231,1771,2061,1741,20212,940,1001,202
2021-06-221,1701,1771,1541,17511,367,4001,175
2021-06-211,1551,1681,1331,14421,548,0001,144
2021-06-181,1941,1991,1851,18527,837,4001,185
2021-06-171,1891,1911,1581,18222,248,9001,182
2021-06-161,1901,1981,1791,19574,433,6001,195
2021-06-151,2001,2091,1781,18533,770,3001,185
2021-06-141,1821,2011,1681,19528,550,6001,195
2021-06-111,1891,1931,1741,17440,167,7001,174
2021-06-101,1821,2011,1791,18367,770,1001,183
2021-06-091,1931,2381,1721,21144,230,0001,211
2021-06-081,2451,2571,2011,20416,355,8001,204
2021-06-071,3201,3281,2371,24520,645,2001,245
2021-06-041,2611,2881,2431,28217,020,8001,282
2021-06-031,1761,2681,1751,26826,438,5001,268
2021-06-021,1611,1971,1591,17214,817,6001,172
2021-06-011,1241,1581,1151,15113,592,0001,151
2021-05-311,1131,1411,0941,11439,457,9001,114
2021-05-281,1901,1981,1771,1795,717,6001,179
2021-05-271,1741,1851,1721,18013,529,5001,180
2021-05-261,1561,1911,1551,1856,812,4001,185
2021-05-251,1671,1721,1601,1634,920,4001,163
2021-05-241,1421,1661,1411,1604,873,3001,160
2021-05-211,1631,1851,1521,1546,341,5001,154
2021-05-201,1401,1541,1331,1458,179,7001,145
2021-05-191,1411,1441,1131,12911,066,1001,129
2021-05-181,1651,1751,1451,1578,486,8001,157
2021-05-171,2001,2051,1541,1685,357,9001,168
2021-05-141,1681,1871,1601,1846,208,5001,184
2021-05-131,1301,1631,1251,1428,325,3001,142
2021-05-121,2001,2071,1551,1748,455,1001,174
2021-05-111,2241,2271,1711,17313,368,0001,173
2021-05-101,2391,2601,2381,2414,821,9001,241
2021-05-071,2331,2561,2261,2407,587,2001,240
2021-05-061,2821,2851,2231,22413,301,8001,224
2021-04-301,3001,3071,2681,27519,632,8001,275
2021-04-281,2191,2421,2181,2355,072,2001,235
2021-04-271,2441,2491,2251,2255,457,4001,225
2021-04-261,2401,2581,2381,2514,811,0001,251
2021-04-231,2151,2521,2121,2375,902,9001,237
2021-04-221,2521,2541,2131,24410,613,8001,244
2021-04-211,2581,2601,2201,22713,042,5001,227
2021-04-201,3241,3251,2911,29513,617,5001,295
2021-04-191,3051,3471,2931,33515,171,6001,335
2021-04-161,2651,2891,2501,2807,537,2001,280
2021-04-151,2531,2661,2451,2494,089,9001,249
2021-04-141,2701,2751,2501,2636,437,8001,263
2021-04-131,2541,2941,2501,2678,745,1001,267
2021-04-121,2741,2771,2531,2615,556,6001,261
2021-04-091,2651,2701,2441,2587,037,5001,258
2021-04-081,2681,2731,2481,2555,035,4001,255
2021-04-071,2601,2821,2551,2707,007,5001,270
2021-04-061,2841,2851,2411,2416,592,3001,241
2021-04-051,3011,3051,2741,2745,822,8001,274
2021-04-021,2601,2871,2541,2858,834,7001,285
2021-04-011,2351,2611,2301,24311,108,8001,243
2021-03-311,1881,2051,1711,2009,528,4001,200
2021-03-301,2031,2071,1651,20211,834,3001,202
2021-03-291,2161,2221,1941,2088,575,7001,208
2021-03-261,2011,2041,1851,2035,876,4001,203
2021-03-251,1561,1951,1521,1907,465,3001,190
2021-03-241,1741,1891,1381,1569,707,6001,156
2021-03-231,1851,2081,1781,19612,049,5001,196
2021-03-221,1661,2001,1611,16828,942,0001,168
2021-03-191,2251,2361,2061,22811,042,8001,228
2021-03-181,2481,2691,2331,2679,563,6001,267
2021-03-171,2281,2531,2121,2126,474,9001,212
2021-03-161,2381,2431,2211,2316,194,6001,231
2021-03-151,2271,2301,2001,2167,478,0001,216
2021-03-121,2091,2391,1991,23012,670,2001,230
2021-03-111,1401,1811,1391,1807,570,7001,180
2021-03-101,1751,1901,1341,1388,848,5001,138
2021-03-091,1341,1521,1041,1389,619,9001,138
2021-03-081,1741,1781,1271,13610,801,7001,136
2021-03-051,1301,1491,0771,14915,526,8001,149
2021-03-041,1641,1821,1351,1419,466,6001,141
2021-03-031,2101,2201,1771,1929,633,0001,192
2021-03-021,2411,2551,2221,2357,450,6001,235
2021-03-011,1911,2281,1901,2198,089,4001,219
2021-02-261,1701,1981,1571,16911,999,2001,169
2021-02-251,2311,2331,1921,2268,369,5001,226
2021-02-241,2221,2251,1811,19712,854,7001,197
2021-02-221,2451,2731,2451,2558,248,4001,255
2021-02-191,1851,2451,1701,2308,808,5001,230
2021-02-181,2351,2631,2031,2069,083,2001,206
2021-02-171,2351,2491,2151,2377,509,2001,237
2021-02-161,2931,2941,2301,24311,828,9001,243
2021-02-151,3001,3071,2641,2909,840,8001,290
2021-02-121,3001,3161,2661,28223,378,6001,282
2021-02-101,2171,2461,2021,24012,884,9001,240
2021-02-091,2001,2691,1951,22423,098,3001,224
2021-02-081,1751,2231,1621,20319,745,6001,203
2021-02-051,2431,2581,2391,2487,524,4001,248
2021-02-041,2461,2521,2221,2437,710,9001,243
2021-02-031,3001,3031,2501,2669,882,2001,266
2021-02-021,2501,2911,2451,29014,771,6001,290
2021-02-011,1781,2251,1611,2119,785,5001,211
2021-01-291,2521,2781,1981,20014,352,2001,200
2021-01-281,2461,2851,2171,24020,524,5001,240
2021-01-271,3531,3551,2951,31714,308,4001,317
2021-01-261,3381,3601,3311,34810,567,0001,348
2021-01-251,3681,3781,3281,33419,149,7001,334
2021-01-221,3101,3181,2981,3087,178,8001,308
2021-01-211,3101,3201,2881,3099,909,6001,309
2021-01-201,2981,3221,2901,30613,995,9001,306
2021-01-191,2961,3001,2601,27713,617,8001,277
2021-01-181,2221,2831,2111,28211,264,9001,282
2021-01-151,2641,2791,2301,23312,136,9001,233
2021-01-141,2881,2881,2001,23419,539,5001,234
2021-01-131,2501,2891,2501,26619,558,8001,266
2021-01-121,1931,2381,1841,20918,804,2001,209
2021-01-081,1081,1531,0971,14912,152,6001,149
2021-01-071,0851,0941,0741,0866,620,3001,086
2021-01-061,0881,0961,0671,0697,670,9001,069
2021-01-051,0801,1161,0741,1008,395,0001,100
2021-01-041,0801,0871,0421,0806,937,0001,080

分割・併合履歴 ： なし