9519 (株)レノバ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-012,7492,7682,6702,6761,986,9002,676
2022-11-302,7262,7732,7102,7311,345,3002,731
2022-11-292,7452,7692,7172,7391,105,3002,739
2022-11-282,8502,8502,7582,7671,590,0002,767
2022-11-252,8532,9102,7812,8502,688,5002,850
2022-11-242,6932,7812,6852,7671,730,3002,767
2022-11-222,7182,7472,6732,6731,239,2002,673
2022-11-212,7162,7522,7022,7331,107,1002,733
2022-11-182,7482,7682,6952,6971,489,8002,697
2022-11-172,7782,8112,7552,7611,304,6002,761
2022-11-162,8612,8742,7772,7771,762,9002,777
2022-11-152,8022,8512,7432,8462,158,4002,846
2022-11-142,7712,8832,7592,8512,759,4002,851
2022-11-112,7372,8232,7152,7943,478,0002,794
2022-11-102,7162,7412,6302,6303,287,9002,630
2022-11-092,7802,8102,7182,7183,326,7002,718
2022-11-083,0303,0402,7502,7817,329,5002,781
2022-11-073,1503,2103,1103,2001,491,5003,200
2022-11-043,0653,2053,0603,1701,698,9003,170
2022-11-023,1853,1953,0903,1101,822,7003,110
2022-11-013,2803,2803,1603,2152,094,6003,215
2022-10-313,3953,4003,2303,2702,103,2003,270
2022-10-283,3453,3803,3003,3452,940,6003,345
2022-10-273,3453,3853,2603,3002,035,1003,300
2022-10-263,3803,5203,3653,3653,095,0003,365
2022-10-253,4303,5053,3203,3202,151,4003,320
2022-10-243,4503,4503,3553,4302,465,6003,430
2022-10-213,4703,4853,3803,4002,688,6003,400
2022-10-203,5303,5753,4503,5052,452,4003,505
2022-10-193,4753,6253,4353,5852,744,1003,585
2022-10-183,3753,5103,3503,4402,712,8003,440
2022-10-173,4753,4953,2353,3103,243,1003,310
2022-10-143,5703,5803,4153,5003,097,5003,500
2022-10-133,5703,6153,4503,4502,449,1003,450
2022-10-123,7353,7403,4253,5703,927,7003,570
2022-10-113,6703,7853,6653,7302,036,0003,730
2022-10-073,6303,7703,6153,6952,637,0003,695
2022-10-063,7603,8153,6503,6803,030,3003,680
2022-10-053,7303,8153,6503,8002,942,9003,800
2022-10-043,6303,7753,5853,7353,448,7003,735
2022-10-033,3553,5603,3153,5602,753,3003,560
2022-09-303,5353,5653,3703,4053,065,1003,405
2022-09-293,6453,7453,5853,6052,995,1003,605
2022-09-283,5553,6503,5303,6102,408,0003,610
2022-09-273,5603,5903,4303,5702,336,9003,570
2022-09-263,5953,6553,5453,5702,708,0003,570
2022-09-223,4803,6953,4503,6354,040,4003,635
2022-09-213,6053,6103,3503,5054,558,9003,505
2022-09-203,6753,7253,5253,5853,342,5003,585
2022-09-163,7403,7653,6103,6653,968,7003,665
2022-09-153,8903,9053,7053,7904,070,3003,790
2022-09-143,7953,9953,7503,8455,886,2003,845
2022-09-133,6453,9053,6403,8656,032,8003,865
2022-09-123,7303,7503,6203,7055,307,7003,705
2022-09-093,4053,7153,4003,7008,095,3003,700
2022-09-083,1653,4253,1503,4207,464,6003,420
2022-09-073,0803,1752,9993,1554,304,2003,155
2022-09-062,9123,0752,9033,0655,422,5003,065
2022-09-052,9162,9272,8112,8894,228,4002,889
2022-09-023,0003,0452,9142,9174,874,1002,917
2022-09-013,0503,1152,9763,0005,082,9003,000
2022-08-312,9003,0802,8703,0459,733,9003,045
2022-08-302,9012,9242,8182,9246,005,0002,924
2022-08-292,7722,8952,7722,8895,530,4002,889
2022-08-262,8402,8842,8012,8374,927,0002,837
2022-08-252,7952,8722,7442,8505,466,8002,850
2022-08-242,8122,9222,7742,7807,298,2002,780
2022-08-232,7902,8722,7842,8145,000,4002,814
2022-08-222,9062,9352,7952,8035,333,4002,803
2022-08-192,9002,9722,8712,9187,872,2002,918
2022-08-182,8992,9472,8372,8886,658,2002,888
2022-08-172,8222,9192,7852,9197,647,2002,919
2022-08-162,7212,8982,7072,8559,474,9002,855
2022-08-152,7032,7192,6362,6984,729,2002,698
2022-08-122,7552,7982,6642,6837,619,7002,683
2022-08-102,5292,7492,5172,72016,185,6002,720
2022-08-092,6532,6542,4012,51512,716,1002,515
2022-08-082,4832,5632,4722,5623,684,9002,562
2022-08-052,5152,5652,4782,5203,989,7002,520
2022-08-042,5052,5742,4412,4804,577,8002,480
2022-08-032,6022,6812,4842,5066,555,2002,506
2022-08-022,5402,5772,5052,5373,763,5002,537
2022-08-012,4962,5652,4552,5644,117,0002,564
2022-07-292,3932,5302,3802,5076,773,4002,507
2022-07-282,3182,4002,3062,3595,242,7002,359
2022-07-272,2892,3362,2622,2702,780,1002,270
2022-07-262,2752,3232,2282,3093,855,9002,309
2022-07-252,3002,3582,2682,2714,278,6002,271
2022-07-222,3662,3802,2532,2785,993,8002,278
2022-07-212,3902,4662,3302,4165,832,8002,416
2022-07-202,4492,4702,3512,3925,629,2002,392
2022-07-192,5682,5792,3882,4277,956,7002,427
2022-07-152,6282,8102,5782,58814,495,3002,588
2022-07-142,5552,6552,5422,6047,027,1002,604
2022-07-132,5202,5982,5022,5614,988,1002,561
2022-07-122,5922,7332,5022,54511,010,6002,545
2022-07-112,7122,7392,5732,6227,263,5002,622
2022-07-082,5022,6492,4912,6298,443,6002,629
2022-07-072,4972,5632,4582,4754,936,7002,475
2022-07-062,6002,6162,4262,5128,498,3002,512
2022-07-052,4802,6282,4402,6039,675,8002,603
2022-07-042,4782,6552,4302,49812,909,4002,498
2022-07-012,5232,5792,4052,4508,664,2002,450
2022-06-302,4592,4892,3722,4486,094,3002,448
2022-06-292,5532,6542,4682,50110,246,6002,501
2022-06-282,5632,7062,4812,57615,223,2002,576
2022-06-272,6102,6802,4412,47913,853,2002,479
2022-06-242,1462,5632,1142,56323,767,2002,563
2022-06-232,0162,1071,9962,0635,716,2002,063
2022-06-222,1252,2042,0172,0339,326,2002,033
2022-06-211,8752,1531,8722,12511,677,8002,125
2022-06-201,8931,8931,7971,8382,733,7001,838
2022-06-171,8561,8891,8201,8534,149,5001,853
2022-06-162,0352,0491,8781,8966,162,0001,896
2022-06-151,9362,0241,9322,0106,135,5002,010
2022-06-141,9922,0181,9281,9764,315,8001,976
2022-06-132,0052,0501,9662,0124,118,7002,012
2022-06-102,1192,1792,0642,0785,708,8002,078
2022-06-092,1792,2482,1212,1428,937,5002,142
2022-06-082,0332,1571,9812,1559,329,3002,155
2022-06-071,8882,0541,8742,0197,849,4002,019
2022-06-061,9161,9251,8271,8915,635,1001,891
2022-06-031,8681,9651,8581,9415,629,4001,941
2022-06-021,8431,8641,7961,8442,866,4001,844
2022-06-011,9081,9291,8341,8573,869,8001,857
2022-05-311,9411,9981,8581,9086,718,5001,908
2022-05-301,7751,9501,7401,9418,706,7001,941
2022-05-271,7611,7771,6871,7583,421,6001,758
2022-05-261,7411,8081,7251,7463,966,1001,746
2022-05-251,8331,8501,7441,7595,879,7001,759
2022-05-241,9121,9131,8031,8035,227,2001,803
2022-05-231,8741,9551,8291,9345,714,2001,934
2022-05-201,8481,8581,7641,8495,086,0001,849
2022-05-191,9011,9281,8051,8246,978,6001,824
2022-05-181,9191,9741,8761,9606,074,2001,960
2022-05-171,9152,0061,8711,9076,542,1001,907
2022-05-161,9962,0091,8771,9156,188,4001,915
2022-05-131,9012,0531,8861,99610,923,4001,996
2022-05-121,8082,0191,8071,89115,801,1001,891
2022-05-111,5621,9001,5511,86715,882,6001,867
2022-05-101,5671,5701,4321,5163,083,0001,516
2022-05-091,5561,5981,5361,5841,552,9001,584
2022-05-061,6211,6791,5631,5643,285,7001,564
2022-05-021,6251,6691,5731,6382,586,3001,638
2022-04-281,5901,6461,5801,6172,661,6001,617
2022-04-271,5001,6171,4881,6172,986,3001,617
2022-04-261,4961,5321,4711,5261,772,4001,526
2022-04-251,4641,5211,4531,5082,056,4001,508
2022-04-221,5701,5891,4871,4943,659,2001,494
2022-04-211,5331,6181,5261,6012,816,2001,601
2022-04-201,6001,6191,5261,5303,312,4001,530
2022-04-191,6411,6601,6011,6061,922,7001,606
2022-04-181,6521,7121,6321,6461,737,6001,646
2022-04-151,6331,6991,6301,6692,438,5001,669
2022-04-141,6501,6581,5711,6573,103,6001,657
2022-04-131,6251,6601,6051,6401,831,8001,640
2022-04-121,7511,7551,6101,6244,632,9001,624
2022-04-111,7461,8601,7441,7894,615,4001,789
2022-04-081,7291,7501,6541,7363,018,0001,736
2022-04-071,7711,7891,7031,7122,728,0001,712
2022-04-061,7601,8551,7581,8094,264,2001,809
2022-04-051,7531,7831,7121,7773,093,1001,777
2022-04-041,6621,7401,6341,7382,563,4001,738
2022-04-011,7151,7291,6671,6672,746,5001,667
2022-03-311,6291,7421,6251,7154,043,6001,715
2022-03-301,6301,6731,6111,6372,619,5001,637
2022-03-291,6301,6671,6031,6323,191,1001,632
2022-03-281,6931,7541,6161,6214,450,9001,621
2022-03-251,6661,7351,6201,7264,341,2001,726
2022-03-241,6511,7001,6111,6684,770,3001,668
2022-03-231,7111,7301,6071,6839,062,7001,683
2022-03-221,9001,9121,7061,71610,922,5001,716
2022-03-181,5721,9391,5721,86023,013,5001,860
2022-03-171,4791,5801,4421,5712,981,6001,571
2022-03-161,5171,5801,4321,4522,657,3001,452
2022-03-151,4371,5191,4031,5032,357,0001,503
2022-03-141,3961,4861,3861,4661,894,8001,466
2022-03-111,4401,5231,3881,4042,000,9001,404
2022-03-101,5081,5101,4291,4702,299,0001,470
2022-03-091,5611,6431,5191,5283,578,5001,528
2022-03-081,4211,5641,4191,4912,491,5001,491
2022-03-071,4751,4951,4081,4501,644,4001,450
2022-03-041,4851,5071,4431,4501,496,8001,450
2022-03-031,5761,5941,4871,4941,908,6001,494
2022-03-021,5611,5751,4831,5412,502,3001,541
2022-03-011,5051,5991,5011,5722,869,0001,572
2022-02-281,3851,4581,3771,4231,467,4001,423
2022-02-251,3251,3811,3251,3781,466,6001,378
2022-02-241,3271,3351,2711,2811,304,5001,281
2022-02-221,3171,3651,3131,3391,037,0001,339
2022-02-211,3281,3531,2931,3471,029,2001,347
2022-02-181,3681,3751,3321,368988,6001,368
2022-02-171,3921,4281,3731,3861,159,9001,386
2022-02-161,4351,4391,3811,3931,165,1001,393
2022-02-151,4521,4661,4081,4231,350,7001,423
2022-02-141,4601,4921,4281,4591,728,3001,459
2022-02-101,4331,4991,4221,4982,752,8001,498
2022-02-091,3991,4001,2861,3924,225,9001,392
2022-02-081,4841,5241,4761,4851,006,0001,485
2022-02-071,5471,5521,4511,4951,277,6001,495
2022-02-041,4981,5471,4761,5341,548,9001,534
2022-02-031,5501,5801,5011,5101,821,1001,510
2022-02-021,5831,5841,5271,5751,690,6001,575
2022-02-011,6641,6661,5721,5911,578,6001,591
2022-01-311,5751,6451,5381,6171,330,4001,617
2022-01-281,5561,6111,5201,5752,134,2001,575
2022-01-271,6591,6641,5271,5452,110,7001,545
2022-01-261,6801,7081,6121,6371,766,9001,637
2022-01-251,7921,8051,6901,7122,753,3001,712
2022-01-241,6691,7841,6241,7632,634,6001,763
2022-01-211,5801,6781,5801,6732,823,9001,673
2022-01-201,5981,6331,5601,5871,622,1001,587
2022-01-191,6511,6941,5881,5982,704,9001,598
2022-01-181,6541,8141,6131,7423,774,1001,742
2022-01-171,6011,6781,5801,6482,025,9001,648
2022-01-141,6181,6751,5651,6192,333,3001,619
2022-01-131,6991,7191,6251,6422,573,8001,642
2022-01-121,7421,8021,6811,6892,580,3001,689
2022-01-111,7941,8101,6721,7063,498,3001,706
2022-01-071,8891,9401,7711,8304,164,4001,830
2022-01-061,8551,9601,8361,8753,658,6001,875
2022-01-051,9541,9951,8801,8853,659,9001,885
2022-01-042,0352,0581,8822,00410,748,3002,004

分割・併合履歴 : [2018-08-29]1株→2株 [2018-04-25]1株→2株