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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 677 | 725 | 671 | 721 | 1,086,600 | 721 |
| 2025-07-02 | 671 | 677 | 663 | 675 | 482,500 | 675 |
| 2025-07-01 | 654 | 668 | 651 | 668 | 573,000 | 668 |
| 2025-06-30 | 650 | 667 | 641 | 650 | 808,900 | 650 |
| 2025-06-27 | 646 | 663 | 643 | 646 | 704,400 | 646 |
| 2025-06-26 | 625 | 641 | 623 | 638 | 372,300 | 638 |
| 2025-06-25 | 647 | 647 | 622 | 626 | 467,000 | 626 |
| 2025-06-24 | 643 | 652 | 632 | 632 | 537,000 | 632 |
| 2025-06-23 | 626 | 643 | 626 | 640 | 907,300 | 640 |
| 2025-06-20 | 623 | 628 | 612 | 626 | 2,445,600 | 626 |
| 2025-06-19 | 631 | 660 | 618 | 623 | 1,055,200 | 623 |
| 2025-06-18 | 628 | 647 | 624 | 635 | 480,200 | 635 |
| 2025-06-17 | 635 | 642 | 628 | 632 | 500,500 | 632 |
| 2025-06-16 | 651 | 653 | 631 | 635 | 786,700 | 635 |
| 2025-06-13 | 672 | 673 | 648 | 648 | 677,100 | 648 |
| 2025-06-12 | 671 | 674 | 658 | 662 | 509,800 | 662 |
| 2025-06-11 | 683 | 686 | 669 | 672 | 451,000 | 672 |
| 2025-06-10 | 688 | 697 | 676 | 676 | 516,800 | 676 |
| 2025-06-09 | 667 | 690 | 660 | 686 | 1,012,300 | 686 |
| 2025-06-06 | 655 | 678 | 655 | 657 | 488,200 | 657 |
| 2025-06-05 | 651 | 664 | 647 | 657 | 453,300 | 657 |
| 2025-06-04 | 655 | 687 | 655 | 658 | 1,201,300 | 658 |
| 2025-06-03 | 658 | 663 | 642 | 645 | 625,300 | 645 |
| 2025-06-02 | 671 | 676 | 657 | 663 | 504,100 | 663 |
| 2025-05-30 | 646 | 680 | 641 | 679 | 748,000 | 679 |
| 2025-05-29 | 673 | 676 | 647 | 652 | 589,900 | 652 |
| 2025-05-28 | 666 | 675 | 661 | 666 | 348,600 | 666 |
| 2025-05-27 | 654 | 659 | 648 | 656 | 346,600 | 656 |
| 2025-05-26 | 657 | 672 | 651 | 657 | 434,800 | 657 |
| 2025-05-23 | 655 | 665 | 650 | 661 | 550,600 | 661 |
| 2025-05-22 | 641 | 663 | 640 | 660 | 389,900 | 660 |
| 2025-05-21 | 656 | 660 | 642 | 654 | 498,400 | 654 |
| 2025-05-20 | 673 | 677 | 648 | 650 | 608,800 | 650 |
| 2025-05-19 | 690 | 690 | 673 | 678 | 531,100 | 678 |
| 2025-05-16 | 714 | 717 | 700 | 703 | 327,100 | 703 |
| 2025-05-15 | 709 | 725 | 698 | 714 | 787,800 | 714 |
| 2025-05-14 | 716 | 731 | 692 | 717 | 1,117,900 | 717 |
| 2025-05-13 | 700 | 736 | 686 | 693 | 1,995,400 | 693 |
| 2025-05-12 | 658 | 675 | 657 | 670 | 503,200 | 670 |
| 2025-05-09 | 649 | 663 | 649 | 656 | 468,900 | 656 |
| 2025-05-08 | 640 | 651 | 635 | 645 | 278,200 | 645 |
| 2025-05-07 | 653 | 659 | 638 | 641 | 380,600 | 641 |
| 2025-05-02 | 666 | 669 | 645 | 653 | 391,800 | 653 |
| 2025-05-01 | 646 | 653 | 641 | 649 | 382,200 | 649 |
| 2025-04-30 | 665 | 668 | 647 | 652 | 447,300 | 652 |
| 2025-04-28 | 666 | 679 | 664 | 670 | 560,700 | 670 |
| 2025-04-25 | 654 | 673 | 651 | 657 | 1,130,700 | 657 |
| 2025-04-24 | 645 | 669 | 634 | 644 | 2,070,300 | 644 |
| 2025-04-23 | 600 | 607 | 598 | 605 | 416,100 | 605 |
| 2025-04-22 | 585 | 591 | 581 | 588 | 204,600 | 588 |
| 2025-04-21 | 584 | 590 | 579 | 587 | 236,200 | 587 |
| 2025-04-18 | 576 | 587 | 572 | 585 | 189,300 | 585 |
| 2025-04-17 | 566 | 572 | 559 | 572 | 278,400 | 572 |
| 2025-04-16 | 584 | 584 | 556 | 559 | 382,600 | 559 |
| 2025-04-15 | 595 | 597 | 583 | 586 | 306,200 | 586 |
| 2025-04-14 | 565 | 599 | 562 | 595 | 737,800 | 595 |
| 2025-04-11 | 525 | 561 | 513 | 559 | 713,700 | 559 |
| 2025-04-10 | 562 | 562 | 536 | 545 | 676,700 | 545 |
| 2025-04-09 | 523 | 543 | 491 | 502 | 908,600 | 502 |
| 2025-04-08 | 531 | 555 | 527 | 543 | 946,400 | 543 |
| 2025-04-07 | 484 | 531 | 470 | 487 | 1,543,400 | 487 |
| 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