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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
