1. HOME >
  2. 株価時系列 >
  3. 6723 >
  4. 2023年

6723 ルネサスエレクトロニクス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,541.52,555.52,522.52,5497,087,5002,549
2023-12-282,5702,5732,5262,558.55,587,9002,558.50
2023-12-272,595.52,6072,5572,568.56,407,5002,568.50
2023-12-262,5502,5672,5382,560.54,803,8002,560.50
2023-12-252,5582,5712,535.52,5485,361,2002,548
2023-12-222,5002,5312,495.52,5147,556,7002,514
2023-12-212,4902,4942,4392,48211,828,6002,482
2023-12-202,5622,6002,5412,579.511,892,0002,579.50
2023-12-192,481.52,5302,456.52,5298,331,4002,529
2023-12-182,4802,499.52,4192,4779,198,0002,477
2023-12-152,5042,5622,5042,52013,308,6002,520
2023-12-142,578.52,619.52,510.52,515.515,038,8002,515.50
2023-12-132,472.52,5992,470.52,53020,934,3002,530
2023-12-122,449.52,4902,4092,438.518,699,9002,438.50
2023-12-112,4152,4362,307.52,336.514,429,2002,336.50
2023-12-082,3692,3912,348.52,37712,843,8002,377
2023-12-072,3802,3972,3322,352.517,400,8002,352.50
2023-12-062,4292,458.52,3982,45115,088,0002,451
2023-12-052,5132,5262,417.52,42914,627,2002,429
2023-12-042,5382,5762,4962,56312,678,1002,563
2023-12-012,5812,6112,561.52,562.58,836,7002,562.50
2023-11-302,5902,6212,5722,603.518,143,6002,603.50
2023-11-292,584.52,645.52,577.52,59312,215,3002,593
2023-11-282,6252,649.52,5672,61014,122,7002,610
2023-11-272,5502,6122,548.52,56310,919,2002,563
2023-11-242,5322,6172,530.52,56618,023,0002,566
2023-11-222,4732,518.52,4382,508.514,998,9002,508.50
2023-11-212,4502,5042,4052,47516,388,8002,475
2023-11-202,4952,5162,385.52,41822,613,8002,418
2023-11-172,4602,4862,404.52,48619,317,5002,486
2023-11-162,3422,456.52,3332,44852,219,0002,448
2023-11-152,294.52,336.52,225.52,336.522,710,8002,336.50
2023-11-142,223.52,223.52,1702,19913,817,3002,199
2023-11-132,3152,324.52,1982,21420,051,2002,214
2023-11-102,2322,2662,2042,21536,634,4002,215
2023-11-092,3362,368.52,315.52,329.58,936,5002,329.50
2023-11-082,2652,3652,262.52,335.514,988,6002,335.50
2023-11-072,266.52,318.52,248.52,248.510,386,6002,248.50
2023-11-062,2002,3282,1992,31021,653,0002,310
2023-11-022,1022,146.52,0712,12212,729,6002,122
2023-11-011,995.52,0271,9572,014.515,649,8002,014.50
2023-10-311,9811,9971,950.51,955.520,653,8001,955.50
2023-10-302,0202,1202,018.52,08111,518,2002,081
2023-10-272,1142,1912,041.52,05327,356,1002,053
2023-10-262,0982,1242,064.52,10615,134,1002,106
2023-10-252,189.52,192.52,1412,181.59,398,4002,181.50
2023-10-242,2242,230.52,112.52,16411,828,6002,164
2023-10-232,2422,245.52,1822,188.58,554,2002,188.50
2023-10-202,2002,2522,185.52,2499,837,8002,249
2023-10-192,2402,281.52,231.52,24411,305,8002,244
2023-10-182,279.52,3212,274.52,3097,058,1002,309
2023-10-172,3492,4092,303.52,31511,735,4002,315
2023-10-162,2852,3072,2482,30010,576,6002,300
2023-10-132,356.52,4072,325.52,33513,437,3002,335
2023-10-122,3052,4082,2962,37216,085,9002,372
2023-10-112,233.52,269.52,224.52,25510,197,3002,255
2023-10-102,1592,214.52,1592,209.56,265,4002,209.50
2023-10-062,186.52,2082,132.52,1458,173,2002,145
2023-10-052,1802,210.52,1542,197.57,985,1002,197.50
2023-10-042,1902,2002,1432,14812,118,2002,148
2023-10-032,2602,3052,239.52,2409,024,1002,240
2023-10-022,3202,3212,2732,2808,169,7002,280
2023-09-292,2472,309.52,2322,285.511,862,8002,285.50
2023-09-282,2892,2902,2152,23410,285,7002,234
2023-09-272,191.52,2552,1772,2559,907,6002,255
2023-09-262,2702,2712,2122,213.58,436,6002,213.50
2023-09-252,2552,2762,220.52,2767,202,0002,276
2023-09-222,2162,287.52,212.52,254.59,326,4002,254.50
2023-09-212,250.52,259.52,2202,2459,693,8002,245
2023-09-202,271.52,3152,268.52,3009,686,3002,300
2023-09-192,332.52,3362,2522,264.513,286,5002,264.50
2023-09-152,3862,399.52,3492,377.513,634,2002,377.50
2023-09-142,2972,348.52,2582,34311,564,8002,343
2023-09-132,2402,264.52,2282,257.511,961,6002,257.50
2023-09-122,329.52,3372,2512,28115,915,4002,281
2023-09-112,4092,418.52,325.52,329.511,833,2002,329.50
2023-09-082,461.52,484.52,420.52,433.511,051,3002,433.50
2023-09-072,437.52,482.52,4222,47411,547,3002,474
2023-09-062,452.52,4862,4242,4417,859,1002,441
2023-09-052,4392,439.52,3982,432.59,592,3002,432.50
2023-09-042,4752,4802,435.52,4476,168,9002,447
2023-09-012,450.52,5022,4432,4657,470,9002,465
2023-08-312,4482,455.52,4222,450.58,960,9002,450.50
2023-08-302,4852,4912,4352,4418,991,3002,441
2023-08-292,4852,485.52,4312,437.59,820,7002,437.50
2023-08-282,4152,495.52,409.52,488.59,586,1002,488.50
2023-08-252,369.52,404.52,366.52,3837,773,1002,383
2023-08-242,523.52,527.52,428.52,43710,458,0002,437
2023-08-232,4202,451.52,406.52,4445,365,7002,444
2023-08-222,4702,4812,4062,429.58,608,0002,429.50
2023-08-212,390.52,4002,334.52,3819,049,1002,381
2023-08-182,363.52,4252,358.52,3889,437,1002,388
2023-08-172,4372,4452,3712,413.511,537,5002,413.50
2023-08-162,4502,5022,445.52,455.58,823,0002,455.50
2023-08-152,4822,4952,4572,462.59,087,1002,462.50
2023-08-142,4932,5012,4172,43210,075,6002,432
2023-08-102,467.52,5072,451.52,5069,669,5002,506
2023-08-092,444.52,5012,4402,472.58,251,6002,472.50
2023-08-082,471.52,4822,4362,463.510,750,7002,463.50
2023-08-072,4302,5082,410.52,48915,336,2002,489
2023-08-042,5932,5992,5022,50416,594,7002,504
2023-08-032,6062,634.52,5952,60811,933,0002,608
2023-08-022,701.52,726.52,6682,677.512,386,8002,677.50
2023-08-012,7442,754.52,6822,742.512,930,1002,742.50
2023-07-312,6892,775.52,6472,755.519,479,4002,755.50
2023-07-282,7102,7112,5482,634.533,301,5002,634.50
2023-07-272,7102,7872,695.52,77113,997,0002,771
2023-07-262,735.52,767.52,7132,72612,084,8002,726
2023-07-252,6952,7202,674.52,696.58,493,8002,696.50
2023-07-242,6952,6992,655.52,684.510,706,2002,684.50
2023-07-212,637.52,7012,6282,668.515,159,0002,668.50
2023-07-202,7842,7952,736.52,737.511,887,7002,737.50
2023-07-192,7972,8252,7762,82515,049,7002,825
2023-07-182,7262,7832,7212,760.512,578,1002,760.50
2023-07-142,6902,7292,664.52,697.514,747,6002,697.50
2023-07-132,6072,6932,572.52,681.513,766,4002,681.50
2023-07-122,646.52,665.52,5562,56715,890,4002,567
2023-07-112,6882,7062,6462,662.513,325,3002,662.50
2023-07-102,6952,7272,6212,624.513,447,9002,624.50
2023-07-072,6742,7352,6652,688.516,170,6002,688.50
2023-07-062,7502,7572,6912,71718,998,1002,717
2023-07-052,783.52,899.52,7772,83523,266,0002,835
2023-07-042,7992,822.52,774.52,785.512,579,5002,785.50
2023-07-032,7422,8002,7392,80015,920,5002,800
2023-06-302,6602,7102,6572,701.515,045,5002,701.50
2023-06-292,6462,6982,641.52,67913,764,9002,679
2023-06-282,582.52,627.52,5612,627.513,872,4002,627.50
2023-06-272,523.52,556.52,501.52,532.511,422,6002,532.50
2023-06-262,488.52,5472,476.52,512.510,866,2002,512.50
2023-06-232,539.52,6322,487.52,538.522,149,4002,538.50
2023-06-222,5882,6192,522.52,54623,307,2002,546
2023-06-212,6382,689.52,6382,665.513,261,1002,665.50
2023-06-202,5922,6882,5852,68813,199,8002,688
2023-06-192,674.52,6762,5972,62515,063,4002,625
2023-06-162,622.52,694.52,590.52,68120,370,6002,681
2023-06-152,6302,7282,6062,672.523,755,4002,672.50
2023-06-142,6342,635.52,535.52,617.523,545,1002,617.50
2023-06-132,5302,6342,524.52,56720,144,9002,567
2023-06-122,4362,4872,4212,475.511,126,6002,475.50
2023-06-092,4102,4622,384.52,430.518,446,1002,430.50
2023-06-082,355.52,4302,3482,405.518,064,4002,405.50
2023-06-072,442.52,4852,3362,37826,460,8002,378
2023-06-062,460.52,4752,425.52,47517,238,6002,475
2023-06-052,385.52,485.52,375.52,48517,416,2002,485
2023-06-022,379.52,3912,350.52,373.517,111,5002,373.50
2023-06-012,2672,3862,2612,38024,600,2002,380
2023-05-312,2472,299.52,209.52,29049,162,7002,290
2023-05-302,2302,269.52,2082,237.511,667,5002,237.50
2023-05-292,3052,3162,2242,240.518,689,0002,240.50
2023-05-262,1962,253.52,1822,20522,035,4002,205
2023-05-252,166.52,1882,1232,150.514,213,0002,150.50
2023-05-242,097.52,1432,0872,124.510,607,9002,124.50
2023-05-232,0962,1782,0902,12917,597,4002,129
2023-05-222,0242,0961,9952,08323,316,1002,083
2023-05-192,1912,195.52,1112,12413,613,9002,124
2023-05-182,1192,1612,100.52,149.513,129,9002,149.50
2023-05-172,0502,0852,040.52,046.511,249,8002,046.50
2023-05-161,9802,0441,9802,04113,691,8002,041
2023-05-151,9701,9931,9341,943.510,266,3001,943.50
2023-05-121,9001,969.51,891.51,96814,889,5001,968
2023-05-111,8881,9201,8681,8887,454,1001,888
2023-05-101,8341,8801,8321,866.55,983,0001,866.50
2023-05-091,8361,8661,8361,864.56,928,9001,864.50
2023-05-081,8361,8541,818.51,8447,836,3001,844
2023-05-021,8141,876.51,8041,84814,661,4001,848
2023-05-011,7811,793.51,758.51,783.57,332,3001,783.50
2023-04-281,8411,8411,6951,77223,347,5001,772
2023-04-271,774.51,784.51,7291,77510,617,2001,775
2023-04-261,794.51,7981,766.51,774.59,391,1001,774.50
2023-04-251,834.51,852.51,808.51,816.55,482,0001,816.50
2023-04-241,8181,8261,802.51,822.55,960,8001,822.50
2023-04-211,8251,8601,813.51,8149,811,0001,814
2023-04-201,8581,8901,8541,858.55,113,1001,858.50
2023-04-191,8841,905.51,8581,873.56,562,3001,873.50
2023-04-181,851.51,8751,8511,8757,615,6001,875
2023-04-171,8701,8771,847.51,868.56,137,3001,868.50
2023-04-141,8541,860.51,8331,851.58,199,1001,851.50
2023-04-131,7971,826.51,7961,8256,827,0001,825
2023-04-121,810.51,817.51,796.51,817.55,128,1001,817.50
2023-04-111,8261,843.51,819.51,830.56,537,5001,830.50
2023-04-101,7871,793.51,7761,7923,837,8001,792
2023-04-071,7791,7871,7641,7766,277,0001,776
2023-04-061,7851,7891,752.51,76710,546,7001,767
2023-04-051,8251,839.51,8131,821.57,620,7001,821.50
2023-04-041,8801,8971,849.51,8549,869,3001,854
2023-04-031,9201,9361,893.51,8998,987,8001,899
2023-03-311,8571,920.51,8531,913.538,381,3001,913.50
2023-03-301,8201,848.51,806.51,829.59,457,5001,829.50
2023-03-291,7461,8051,7461,8059,818,1001,805
2023-03-281,7691,777.51,7471,7716,322,5001,771
2023-03-271,7771,7791,7601,773.57,342,6001,773.50
2023-03-241,820.51,8251,7731,79410,821,4001,794
2023-03-231,7751,8081,7371,806.59,964,7001,806.50
2023-03-221,8171,8341,808.51,8208,741,4001,820
2023-03-201,8621,8621,7931,798.58,150,2001,798.50
2023-03-171,862.51,8691,8211,851.510,375,9001,851.50
2023-03-161,7741,8221,7711,805.58,772,2001,805.50
2023-03-151,8501,8521,7991,81010,179,9001,810
2023-03-141,8001,802.51,758.51,7799,964,0001,779
2023-03-131,8101,832.51,797.51,832.56,935,7001,832.50
2023-03-101,8501,866.51,8251,836.512,158,1001,836.50
2023-03-091,8401,8821,833.51,876.511,052,6001,876.50
2023-03-081,812.51,839.51,802.51,828.58,373,0001,828.50
2023-03-071,7841,824.51,7831,80111,655,0001,801
2023-03-061,8001,820.51,771.51,81314,829,0001,813
2023-03-031,7551,7661,740.51,751.58,825,0001,751.50
2023-03-021,7701,771.51,7221,7328,861,1001,732
2023-03-011,7341,7571,7281,7548,570,6001,754
2023-02-281,760.51,7951,7541,76413,914,4001,764
2023-02-271,6731,7461,6731,720.58,445,1001,720.50
2023-02-241,6681,7261,662.51,695.510,663,2001,695.50
2023-02-221,6621,683.51,6561,667.59,029,6001,667.50
2023-02-211,7201,7241,6861,7025,513,4001,702
2023-02-201,6921,735.51,6911,710.57,130,2001,710.50
2023-02-171,721.51,744.51,7011,70613,349,3001,706
2023-02-161,751.51,7861,728.51,761.513,172,2001,761.50
2023-02-151,754.51,8001,6881,717.520,230,6001,717.50
2023-02-141,6261,6831,6111,67116,265,3001,671
2023-02-131,5651,6441,5651,59317,885,9001,593
2023-02-101,5221,6501,5201,60847,734,7001,608
2023-02-091,4051,407.51,391.51,4028,682,3001,402
2023-02-081,4141,429.51,4041,4127,585,2001,412
2023-02-071,4121,4321,400.51,416.58,644,9001,416.50
2023-02-061,4101,4121,3891,3987,933,0001,398
2023-02-031,3961,4181,3841,401.59,714,8001,401.50
2023-02-021,3901,4001,382.51,392.511,546,0001,392.50
2023-02-011,3401,363.51,337.51,3576,874,7001,357
2023-01-311,3141,339.51,312.51,329.56,718,0001,329.50
2023-01-301,3301,3471,3281,3444,996,1001,344
2023-01-271,3391,3611,325.51,3408,117,5001,340
2023-01-261,3581,3581,3191,3256,181,0001,325
2023-01-251,3491,358.51,337.51,352.56,680,9001,352.50
2023-01-241,338.51,3501,3371,338.57,529,3001,338.50
2023-01-231,313.51,3151,301.51,308.54,988,1001,308.50
2023-01-201,2821,2981,2721,2924,552,9001,292
2023-01-191,2901,294.51,281.51,290.55,421,1001,290.50
2023-01-181,2831,3131,2741,2926,832,3001,292
2023-01-171,2581,2841,2581,2765,189,4001,276
2023-01-161,2601,269.51,2521,2555,961,0001,255
2023-01-131,2731,2931,271.51,2776,458,4001,277
2023-01-121,277.51,304.51,2761,28112,635,1001,281
2023-01-111,2361,2621,235.51,256.58,102,7001,256.50
2023-01-101,2261,227.51,2151,220.56,742,5001,220.50
2023-01-061,1781,208.51,1731,204.56,791,2001,204.50
2023-01-051,1701,1901,168.51,184.55,722,5001,184.50
2023-01-041,172.51,1821,165.51,170.56,002,8001,170.50

分割・併合履歴 ： なし