9519 (株)レノバ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 575 | 577 | 535 | 548 | 1,202,300 | 548 |
| 2025-04-03 | 580 | 600 | 577 | 590 | 627,200 | 590 |
| 2025-04-02 | 615 | 618 | 605 | 608 | 506,400 | 608 |
| 2025-04-01 | 628 | 630 | 615 | 615 | 572,800 | 615 |
| 2025-03-31 | 649 | 650 | 628 | 631 | 741,800 | 631 |
| 2025-03-28 | 673 | 678 | 659 | 665 | 436,900 | 665 |
| 2025-03-27 | 670 | 681 | 666 | 677 | 602,300 | 677 |
| 2025-03-26 | 700 | 704 | 678 | 681 | 519,100 | 681 |
| 2025-03-25 | 670 | 699 | 670 | 695 | 877,300 | 695 |
| 2025-03-24 | 694 | 696 | 662 | 663 | 1,013,400 | 663 |
| 2025-03-21 | 719 | 748 | 689 | 689 | 1,943,900 | 689 |
| 2025-03-19 | 743 | 752 | 725 | 727 | 533,100 | 727 |
| 2025-03-18 | 750 | 755 | 740 | 746 | 563,000 | 746 |
| 2025-03-17 | 725 | 750 | 722 | 746 | 751,100 | 746 |
| 2025-03-14 | 708 | 732 | 708 | 724 | 503,300 | 724 |
| 2025-03-13 | 715 | 727 | 707 | 714 | 432,100 | 714 |
| 2025-03-12 | 702 | 719 | 698 | 711 | 725,000 | 711 |
| 2025-03-11 | 711 | 729 | 701 | 717 | 978,300 | 717 |
| 2025-03-10 | 705 | 738 | 703 | 726 | 918,000 | 726 |
| 2025-03-07 | 674 | 705 | 673 | 705 | 799,000 | 705 |
| 2025-03-06 | 680 | 706 | 673 | 684 | 1,203,900 | 684 |
| 2025-03-05 | 634 | 673 | 634 | 672 | 1,580,500 | 672 |
| 2025-03-04 | 646 | 650 | 611 | 624 | 1,688,300 | 624 |
| 2025-03-03 | 699 | 702 | 666 | 666 | 770,500 | 666 |
| 2025-02-28 | 693 | 696 | 679 | 682 | 2,870,000 | 682 |
| 2025-02-27 | 708 | 715 | 687 | 703 | 889,400 | 703 |
| 2025-02-26 | 719 | 726 | 706 | 711 | 669,000 | 711 |
| 2025-02-25 | 697 | 727 | 695 | 721 | 936,200 | 721 |
| 2025-02-21 | 724 | 730 | 716 | 727 | 479,000 | 727 |
| 2025-02-20 | 714 | 739 | 708 | 724 | 1,089,800 | 724 |
| 2025-02-19 | 733 | 754 | 707 | 721 | 1,920,000 | 721 |
| 2025-02-18 | 687 | 745 | 687 | 729 | 2,223,500 | 729 |
| 2025-02-17 | 684 | 699 | 676 | 688 | 894,300 | 688 |
| 2025-02-14 | 655 | 694 | 648 | 694 | 1,773,500 | 694 |
| 2025-02-13 | 649 | 657 | 639 | 655 | 519,700 | 655 |
| 2025-02-12 | 630 | 649 | 617 | 641 | 926,100 | 641 |
| 2025-02-10 | 595 | 646 | 581 | 622 | 1,225,700 | 622 |
| 2025-02-07 | 613 | 621 | 604 | 618 | 687,000 | 618 |
| 2025-02-06 | 600 | 612 | 596 | 609 | 693,200 | 609 |
| 2025-02-05 | 575 | 598 | 574 | 597 | 1,049,200 | 597 |
| 2025-02-04 | 585 | 587 | 575 | 578 | 1,015,300 | 578 |
| 2025-02-03 | 601 | 601 | 582 | 585 | 1,351,400 | 585 |
| 2025-01-31 | 628 | 631 | 614 | 620 | 856,300 | 620 |
| 2025-01-30 | 628 | 630 | 618 | 625 | 613,300 | 625 |
| 2025-01-29 | 639 | 639 | 628 | 628 | 679,300 | 628 |
| 2025-01-28 | 642 | 644 | 632 | 640 | 615,700 | 640 |
| 2025-01-27 | 652 | 660 | 642 | 652 | 682,000 | 652 |
| 2025-01-24 | 647 | 661 | 641 | 642 | 840,000 | 642 |
| 2025-01-23 | 652 | 653 | 628 | 646 | 1,212,300 | 646 |
| 2025-01-22 | 673 | 675 | 654 | 662 | 959,800 | 662 |
| 2025-01-21 | 678 | 678 | 664 | 672 | 648,100 | 672 |
| 2025-01-20 | 678 | 693 | 662 | 687 | 1,365,400 | 687 |
| 2025-01-17 | 654 | 680 | 654 | 672 | 912,300 | 672 |
| 2025-01-16 | 669 | 674 | 658 | 660 | 462,000 | 660 |
| 2025-01-15 | 670 | 678 | 656 | 659 | 1,628,000 | 659 |
| 2025-01-14 | 695 | 702 | 673 | 679 | 1,188,100 | 679 |
| 2025-01-10 | 718 | 720 | 700 | 706 | 632,600 | 706 |
| 2025-01-09 | 745 | 745 | 720 | 720 | 730,900 | 720 |
| 2025-01-08 | 760 | 784 | 750 | 750 | 692,200 | 750 |
| 2025-01-07 | 797 | 797 | 760 | 768 | 918,600 | 768 |
| 2025-01-06 | 783 | 816 | 782 | 797 | 1,101,300 | 797 |
分割・併合履歴 ： [2018-08-29]1株→2株 [2018-04-25]1株→2株