9519 (株)レノバ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 815 | 820 | 806 | 810 | 280,800 | 810 |
| 2024-11-20 | 822 | 834 | 814 | 815 | 296,600 | 815 |
| 2024-11-19 | 826 | 832 | 818 | 830 | 290,600 | 830 |
| 2024-11-18 | 828 | 833 | 815 | 818 | 317,100 | 818 |
| 2024-11-15 | 810 | 841 | 810 | 832 | 661,200 | 832 |
| 2024-11-14 | 840 | 845 | 810 | 810 | 464,400 | 810 |
| 2024-11-13 | 865 | 886 | 848 | 848 | 468,300 | 848 |
| 2024-11-12 | 894 | 897 | 872 | 880 | 365,900 | 880 |
| 2024-11-11 | 865 | 890 | 864 | 890 | 353,500 | 890 |
| 2024-11-08 | 844 | 887 | 840 | 876 | 797,100 | 876 |
| 2024-11-07 | 872 | 890 | 865 | 873 | 872,900 | 873 |
| 2024-11-06 | 888 | 898 | 875 | 875 | 472,600 | 875 |
| 2024-11-05 | 869 | 889 | 855 | 876 | 444,200 | 876 |
| 2024-11-01 | 858 | 879 | 858 | 869 | 482,500 | 869 |
| 2024-10-31 | 868 | 874 | 852 | 871 | 438,000 | 871 |
| 2024-10-30 | 847 | 861 | 845 | 856 | 380,000 | 856 |
| 2024-10-29 | 853 | 855 | 844 | 844 | 262,600 | 844 |
| 2024-10-28 | 826 | 855 | 824 | 850 | 409,300 | 850 |
| 2024-10-25 | 834 | 841 | 825 | 833 | 396,800 | 833 |
| 2024-10-24 | 831 | 844 | 830 | 838 | 328,800 | 838 |
| 2024-10-23 | 847 | 853 | 839 | 842 | 357,900 | 842 |
| 2024-10-22 | 860 | 868 | 854 | 859 | 352,500 | 859 |
| 2024-10-21 | 884 | 884 | 866 | 871 | 344,000 | 871 |
| 2024-10-18 | 888 | 890 | 872 | 884 | 592,600 | 884 |
| 2024-10-17 | 900 | 921 | 887 | 889 | 416,100 | 889 |
| 2024-10-16 | 907 | 917 | 888 | 891 | 536,000 | 891 |
| 2024-10-15 | 902 | 920 | 898 | 920 | 534,400 | 920 |
| 2024-10-11 | 890 | 904 | 880 | 880 | 516,500 | 880 |
| 2024-10-10 | 897 | 905 | 880 | 893 | 1,045,200 | 893 |
| 2024-10-09 | 925 | 928 | 892 | 903 | 1,156,900 | 903 |
| 2024-10-08 | 948 | 953 | 931 | 934 | 533,800 | 934 |
| 2024-10-07 | 988 | 989 | 955 | 955 | 551,300 | 955 |
| 2024-10-04 | 953 | 977 | 949 | 968 | 485,200 | 968 |
| 2024-10-03 | 970 | 972 | 946 | 953 | 642,100 | 953 |
| 2024-10-02 | 960 | 970 | 946 | 955 | 827,600 | 955 |
| 2024-10-01 | 995 | 1,007 | 982 | 984 | 691,800 | 984 |
| 2024-09-30 | 1,010 | 1,070 | 1,008 | 1,010 | 1,399,000 | 1,010 |
| 2024-09-27 | 988 | 999 | 979 | 997 | 571,400 | 997 |
| 2024-09-26 | 1,000 | 1,001 | 975 | 985 | 488,500 | 985 |
| 2024-09-25 | 1,012 | 1,019 | 989 | 989 | 401,800 | 989 |
| 2024-09-24 | 998 | 1,013 | 991 | 1,008 | 570,600 | 1,008 |
| 2024-09-20 | 998 | 1,002 | 977 | 985 | 839,800 | 985 |
| 2024-09-19 | 957 | 991 | 956 | 984 | 540,000 | 984 |
| 2024-09-18 | 938 | 949 | 931 | 944 | 360,700 | 944 |
| 2024-09-17 | 944 | 951 | 914 | 930 | 408,600 | 930 |
| 2024-09-13 | 957 | 957 | 936 | 939 | 321,500 | 939 |
| 2024-09-12 | 958 | 979 | 940 | 958 | 502,300 | 958 |
| 2024-09-11 | 932 | 944 | 924 | 933 | 661,800 | 933 |
| 2024-09-10 | 957 | 957 | 921 | 929 | 629,900 | 929 |
| 2024-09-09 | 958 | 964 | 906 | 953 | 1,405,900 | 953 |
| 2024-09-06 | 1,040 | 1,052 | 1,003 | 1,003 | 793,200 | 1,003 |
| 2024-09-05 | 1,013 | 1,043 | 1,008 | 1,028 | 586,600 | 1,028 |
| 2024-09-04 | 1,037 | 1,044 | 1,002 | 1,007 | 709,900 | 1,007 |
| 2024-09-03 | 1,040 | 1,073 | 1,038 | 1,067 | 887,200 | 1,067 |
| 2024-09-02 | 1,043 | 1,044 | 1,021 | 1,030 | 449,000 | 1,030 |
| 2024-08-30 | 1,018 | 1,043 | 1,002 | 1,036 | 1,063,700 | 1,036 |
| 2024-08-29 | 990 | 1,022 | 990 | 1,005 | 939,400 | 1,005 |
| 2024-08-28 | 1,017 | 1,018 | 988 | 1,010 | 682,000 | 1,010 |
| 2024-08-27 | 1,034 | 1,043 | 1,004 | 1,025 | 658,000 | 1,025 |
| 2024-08-26 | 1,017 | 1,032 | 1,001 | 1,025 | 647,100 | 1,025 |
| 2024-08-23 | 1,010 | 1,038 | 998 | 1,023 | 1,355,600 | 1,023 |
| 2024-08-22 | 1,000 | 1,010 | 992 | 1,000 | 454,800 | 1,000 |
| 2024-08-21 | 997 | 1,000 | 979 | 985 | 641,500 | 985 |
| 2024-08-20 | 991 | 1,012 | 984 | 1,007 | 1,017,800 | 1,007 |
| 2024-08-19 | 995 | 1,010 | 961 | 968 | 1,045,200 | 968 |
| 2024-08-16 | 968 | 998 | 959 | 995 | 1,366,700 | 995 |
| 2024-08-15 | 912 | 961 | 907 | 953 | 2,012,700 | 953 |
| 2024-08-14 | 876 | 925 | 863 | 903 | 1,678,500 | 903 |
| 2024-08-13 | 835 | 854 | 825 | 852 | 956,200 | 852 |
| 2024-08-09 | 776 | 842 | 772 | 823 | 1,198,300 | 823 |
| 2024-08-08 | 778 | 797 | 760 | 791 | 811,200 | 791 |
| 2024-08-07 | 726 | 807 | 725 | 788 | 2,128,100 | 788 |
| 2024-08-06 | 720 | 745 | 720 | 745 | 737,000 | 745 |
| 2024-08-05 | 730 | 748 | 642 | 645 | 2,913,300 | 645 |
| 2024-08-02 | 821 | 826 | 788 | 790 | 2,018,900 | 790 |
| 2024-08-01 | 907 | 907 | 856 | 866 | 1,452,000 | 866 |
| 2024-07-31 | 915 | 924 | 893 | 917 | 1,020,700 | 917 |
| 2024-07-30 | 932 | 936 | 915 | 918 | 580,500 | 918 |
| 2024-07-29 | 927 | 945 | 924 | 943 | 485,800 | 943 |
| 2024-07-26 | 945 | 949 | 919 | 922 | 503,600 | 922 |
| 2024-07-25 | 913 | 938 | 912 | 933 | 840,700 | 933 |
| 2024-07-24 | 936 | 938 | 917 | 921 | 781,100 | 921 |
| 2024-07-23 | 972 | 978 | 941 | 941 | 1,046,200 | 941 |
| 2024-07-22 | 983 | 986 | 963 | 968 | 576,600 | 968 |
| 2024-07-19 | 993 | 997 | 969 | 974 | 703,900 | 974 |
| 2024-07-18 | 987 | 1,005 | 984 | 997 | 652,200 | 997 |
| 2024-07-17 | 989 | 991 | 978 | 985 | 467,600 | 985 |
| 2024-07-16 | 987 | 991 | 970 | 979 | 817,400 | 979 |
| 2024-07-12 | 981 | 1,006 | 978 | 995 | 820,300 | 995 |
| 2024-07-11 | 970 | 979 | 966 | 977 | 651,300 | 977 |
| 2024-07-10 | 965 | 972 | 955 | 963 | 583,300 | 963 |
| 2024-07-09 | 950 | 965 | 940 | 962 | 762,900 | 962 |
| 2024-07-08 | 957 | 957 | 935 | 947 | 730,000 | 947 |
| 2024-07-05 | 965 | 975 | 952 | 957 | 604,500 | 957 |
| 2024-07-04 | 968 | 975 | 959 | 968 | 611,200 | 968 |
| 2024-07-03 | 964 | 973 | 951 | 960 | 748,100 | 960 |
| 2024-07-02 | 963 | 979 | 958 | 973 | 539,900 | 973 |
| 2024-07-01 | 994 | 998 | 960 | 966 | 1,260,600 | 966 |
| 2024-06-28 | 1,010 | 1,014 | 988 | 994 | 844,000 | 994 |
| 2024-06-27 | 1,007 | 1,023 | 1,000 | 1,009 | 766,500 | 1,009 |
| 2024-06-26 | 1,018 | 1,024 | 1,000 | 1,010 | 698,700 | 1,010 |
| 2024-06-25 | 1,030 | 1,056 | 1,021 | 1,021 | 1,606,100 | 1,021 |
| 2024-06-24 | 1,028 | 1,035 | 1,012 | 1,023 | 860,500 | 1,023 |
| 2024-06-21 | 985 | 1,032 | 984 | 1,014 | 2,188,600 | 1,014 |
| 2024-06-20 | 975 | 989 | 971 | 979 | 544,600 | 979 |
| 2024-06-19 | 1,010 | 1,019 | 982 | 982 | 901,800 | 982 |
| 2024-06-18 | 1,000 | 1,027 | 996 | 1,009 | 735,200 | 1,009 |
| 2024-06-17 | 1,001 | 1,023 | 1,001 | 1,008 | 731,300 | 1,008 |
| 2024-06-14 | 971 | 1,020 | 966 | 1,015 | 986,900 | 1,015 |
| 2024-06-13 | 1,003 | 1,005 | 971 | 979 | 1,235,100 | 979 |
| 2024-06-12 | 1,016 | 1,024 | 1,006 | 1,010 | 580,700 | 1,010 |
| 2024-06-11 | 1,030 | 1,043 | 1,011 | 1,014 | 930,300 | 1,014 |
| 2024-06-10 | 1,023 | 1,035 | 1,014 | 1,028 | 666,300 | 1,028 |
| 2024-06-07 | 1,034 | 1,044 | 1,017 | 1,036 | 617,800 | 1,036 |
| 2024-06-06 | 1,043 | 1,049 | 1,023 | 1,026 | 801,200 | 1,026 |
| 2024-06-05 | 1,018 | 1,036 | 1,018 | 1,033 | 805,300 | 1,033 |
| 2024-06-04 | 1,026 | 1,044 | 1,015 | 1,031 | 807,100 | 1,031 |
| 2024-06-03 | 1,036 | 1,045 | 1,014 | 1,027 | 1,016,900 | 1,027 |
| 2024-05-31 | 995 | 1,024 | 992 | 1,023 | 1,270,900 | 1,023 |
| 2024-05-30 | 1,006 | 1,010 | 946 | 990 | 2,305,600 | 990 |
| 2024-05-29 | 1,061 | 1,070 | 1,012 | 1,016 | 2,684,200 | 1,016 |
| 2024-05-28 | 1,048 | 1,123 | 1,048 | 1,118 | 2,097,100 | 1,118 |
| 2024-05-27 | 1,033 | 1,050 | 1,007 | 1,045 | 1,013,100 | 1,045 |
| 2024-05-24 | 1,026 | 1,030 | 1,011 | 1,029 | 1,393,900 | 1,029 |
| 2024-05-23 | 1,076 | 1,085 | 1,052 | 1,056 | 563,500 | 1,056 |
| 2024-05-22 | 1,113 | 1,113 | 1,068 | 1,072 | 1,137,600 | 1,072 |
| 2024-05-21 | 1,075 | 1,128 | 1,069 | 1,093 | 2,360,300 | 1,093 |
| 2024-05-20 | 1,063 | 1,067 | 1,040 | 1,046 | 1,213,900 | 1,046 |
| 2024-05-17 | 1,108 | 1,112 | 1,060 | 1,060 | 1,313,400 | 1,060 |
| 2024-05-16 | 1,112 | 1,119 | 1,088 | 1,111 | 929,600 | 1,111 |
| 2024-05-15 | 1,138 | 1,149 | 1,103 | 1,103 | 1,250,200 | 1,103 |
| 2024-05-14 | 1,103 | 1,147 | 1,102 | 1,132 | 1,528,900 | 1,132 |
| 2024-05-13 | 1,125 | 1,126 | 1,073 | 1,110 | 2,453,700 | 1,110 |
| 2024-05-10 | 1,180 | 1,182 | 1,120 | 1,142 | 2,366,700 | 1,142 |
| 2024-05-09 | 1,224 | 1,231 | 1,162 | 1,186 | 5,100,100 | 1,186 |
| 2024-05-08 | 1,505 | 1,559 | 1,502 | 1,544 | 1,689,200 | 1,544 |
| 2024-05-07 | 1,503 | 1,520 | 1,479 | 1,520 | 810,400 | 1,520 |
| 2024-05-02 | 1,461 | 1,509 | 1,452 | 1,487 | 920,200 | 1,487 |
| 2024-05-01 | 1,479 | 1,512 | 1,474 | 1,483 | 801,300 | 1,483 |
| 2024-04-30 | 1,469 | 1,512 | 1,459 | 1,488 | 912,600 | 1,488 |
| 2024-04-26 | 1,466 | 1,510 | 1,456 | 1,474 | 1,457,000 | 1,474 |
| 2024-04-25 | 1,540 | 1,580 | 1,472 | 1,487 | 2,414,800 | 1,487 |
| 2024-04-24 | 1,527 | 1,580 | 1,507 | 1,545 | 3,977,400 | 1,545 |
| 2024-04-23 | 1,410 | 1,521 | 1,403 | 1,520 | 5,089,700 | 1,520 |
| 2024-04-22 | 1,360 | 1,400 | 1,353 | 1,380 | 1,345,400 | 1,380 |
| 2024-04-19 | 1,356 | 1,360 | 1,301 | 1,332 | 1,575,000 | 1,332 |
| 2024-04-18 | 1,322 | 1,370 | 1,313 | 1,365 | 1,006,200 | 1,365 |
| 2024-04-17 | 1,337 | 1,345 | 1,280 | 1,319 | 1,192,700 | 1,319 |
| 2024-04-16 | 1,321 | 1,358 | 1,316 | 1,340 | 1,098,100 | 1,340 |
| 2024-04-15 | 1,389 | 1,392 | 1,335 | 1,351 | 1,571,900 | 1,351 |
| 2024-04-12 | 1,355 | 1,412 | 1,337 | 1,402 | 2,076,400 | 1,402 |
| 2024-04-11 | 1,283 | 1,353 | 1,281 | 1,344 | 1,158,600 | 1,344 |
| 2024-04-10 | 1,310 | 1,314 | 1,273 | 1,295 | 876,600 | 1,295 |
| 2024-04-09 | 1,243 | 1,311 | 1,239 | 1,298 | 1,120,400 | 1,298 |
| 2024-04-08 | 1,227 | 1,283 | 1,223 | 1,257 | 1,169,500 | 1,257 |
| 2024-04-05 | 1,255 | 1,275 | 1,223 | 1,226 | 1,470,500 | 1,226 |
| 2024-04-04 | 1,240 | 1,287 | 1,234 | 1,274 | 1,428,500 | 1,274 |
| 2024-04-03 | 1,320 | 1,346 | 1,240 | 1,248 | 3,347,000 | 1,248 |
| 2024-04-02 | 1,358 | 1,449 | 1,303 | 1,345 | 9,338,900 | 1,345 |
| 2024-04-01 | 1,269 | 1,269 | 1,234 | 1,238 | 459,700 | 1,238 |
| 2024-03-29 | 1,240 | 1,259 | 1,221 | 1,242 | 569,800 | 1,242 |
| 2024-03-28 | 1,250 | 1,286 | 1,232 | 1,237 | 559,300 | 1,237 |
| 2024-03-27 | 1,237 | 1,254 | 1,228 | 1,232 | 455,800 | 1,232 |
| 2024-03-26 | 1,260 | 1,268 | 1,237 | 1,237 | 402,700 | 1,237 |
| 2024-03-25 | 1,299 | 1,300 | 1,256 | 1,263 | 814,300 | 1,263 |
| 2024-03-22 | 1,236 | 1,287 | 1,211 | 1,281 | 1,068,500 | 1,281 |
| 2024-03-21 | 1,268 | 1,269 | 1,226 | 1,236 | 812,400 | 1,236 |
| 2024-03-19 | 1,185 | 1,260 | 1,185 | 1,255 | 1,192,600 | 1,255 |
| 2024-03-18 | 1,209 | 1,212 | 1,168 | 1,191 | 580,000 | 1,191 |
| 2024-03-15 | 1,104 | 1,209 | 1,101 | 1,190 | 2,314,800 | 1,190 |
| 2024-03-14 | 1,125 | 1,138 | 1,111 | 1,115 | 610,200 | 1,115 |
| 2024-03-13 | 1,173 | 1,181 | 1,126 | 1,134 | 787,800 | 1,134 |
| 2024-03-12 | 1,120 | 1,194 | 1,120 | 1,189 | 895,000 | 1,189 |
| 2024-03-11 | 1,147 | 1,148 | 1,118 | 1,130 | 548,700 | 1,130 |
| 2024-03-08 | 1,106 | 1,187 | 1,106 | 1,154 | 1,025,900 | 1,154 |
| 2024-03-07 | 1,130 | 1,136 | 1,107 | 1,110 | 452,200 | 1,110 |
| 2024-03-06 | 1,113 | 1,147 | 1,103 | 1,130 | 982,600 | 1,130 |
| 2024-03-05 | 1,107 | 1,112 | 1,088 | 1,101 | 413,700 | 1,101 |
| 2024-03-04 | 1,101 | 1,119 | 1,092 | 1,115 | 730,700 | 1,115 |
| 2024-03-01 | 1,119 | 1,125 | 1,100 | 1,103 | 764,300 | 1,103 |
| 2024-02-29 | 1,165 | 1,167 | 1,113 | 1,119 | 1,612,800 | 1,119 |
| 2024-02-28 | 1,166 | 1,193 | 1,159 | 1,184 | 552,000 | 1,184 |
| 2024-02-27 | 1,182 | 1,187 | 1,167 | 1,168 | 562,800 | 1,168 |
| 2024-02-26 | 1,193 | 1,211 | 1,179 | 1,183 | 660,600 | 1,183 |
| 2024-02-22 | 1,193 | 1,202 | 1,178 | 1,193 | 654,200 | 1,193 |
| 2024-02-21 | 1,225 | 1,232 | 1,194 | 1,203 | 652,200 | 1,203 |
| 2024-02-20 | 1,232 | 1,249 | 1,217 | 1,237 | 648,500 | 1,237 |
| 2024-02-19 | 1,216 | 1,243 | 1,207 | 1,241 | 642,300 | 1,241 |
| 2024-02-16 | 1,216 | 1,226 | 1,195 | 1,221 | 862,200 | 1,221 |
| 2024-02-15 | 1,217 | 1,231 | 1,180 | 1,190 | 740,100 | 1,190 |
| 2024-02-14 | 1,246 | 1,250 | 1,194 | 1,200 | 1,570,000 | 1,200 |
| 2024-02-13 | 1,181 | 1,275 | 1,179 | 1,256 | 2,508,400 | 1,256 |
| 2024-02-09 | 1,192 | 1,205 | 1,144 | 1,152 | 1,283,700 | 1,152 |
| 2024-02-08 | 1,163 | 1,217 | 1,152 | 1,204 | 1,773,000 | 1,204 |
| 2024-02-07 | 1,254 | 1,259 | 1,223 | 1,223 | 1,165,900 | 1,223 |
| 2024-02-06 | 1,261 | 1,261 | 1,226 | 1,248 | 690,300 | 1,248 |
| 2024-02-05 | 1,245 | 1,266 | 1,236 | 1,260 | 698,000 | 1,260 |
| 2024-02-02 | 1,231 | 1,273 | 1,226 | 1,251 | 930,100 | 1,251 |
| 2024-02-01 | 1,262 | 1,265 | 1,219 | 1,221 | 943,600 | 1,221 |
| 2024-01-31 | 1,237 | 1,276 | 1,223 | 1,276 | 1,126,100 | 1,276 |
| 2024-01-30 | 1,215 | 1,236 | 1,204 | 1,228 | 718,000 | 1,228 |
| 2024-01-29 | 1,203 | 1,234 | 1,188 | 1,215 | 655,400 | 1,215 |
| 2024-01-26 | 1,181 | 1,208 | 1,180 | 1,192 | 579,000 | 1,192 |
| 2024-01-25 | 1,193 | 1,205 | 1,175 | 1,192 | 688,800 | 1,192 |
| 2024-01-24 | 1,221 | 1,245 | 1,209 | 1,210 | 748,400 | 1,210 |
| 2024-01-23 | 1,238 | 1,247 | 1,196 | 1,227 | 1,245,000 | 1,227 |
| 2024-01-22 | 1,133 | 1,224 | 1,123 | 1,223 | 1,536,400 | 1,223 |
| 2024-01-19 | 1,146 | 1,159 | 1,119 | 1,125 | 1,276,700 | 1,125 |
| 2024-01-18 | 1,177 | 1,192 | 1,141 | 1,141 | 1,161,500 | 1,141 |
| 2024-01-17 | 1,232 | 1,242 | 1,200 | 1,200 | 953,000 | 1,200 |
| 2024-01-16 | 1,237 | 1,260 | 1,226 | 1,243 | 963,300 | 1,243 |
| 2024-01-15 | 1,264 | 1,282 | 1,222 | 1,227 | 1,311,200 | 1,227 |
| 2024-01-12 | 1,222 | 1,248 | 1,191 | 1,248 | 1,792,800 | 1,248 |
| 2024-01-11 | 1,203 | 1,233 | 1,192 | 1,216 | 933,000 | 1,216 |
| 2024-01-10 | 1,201 | 1,211 | 1,186 | 1,191 | 908,900 | 1,191 |
| 2024-01-09 | 1,160 | 1,206 | 1,133 | 1,204 | 1,150,500 | 1,204 |
| 2024-01-05 | 1,210 | 1,216 | 1,191 | 1,200 | 1,031,700 | 1,200 |
| 2024-01-04 | 1,188 | 1,221 | 1,156 | 1,216 | 1,753,600 | 1,216 |
分割・併合履歴 ： [2018-08-29]1株→2株 [2018-04-25]1株→2株
