1. HOME >
  2. 株価時系列 >
  3. 9519 >
  4. 2020年

9519 (株)レノバ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,8254,0603,7653,9603,824,4003,960
2020-12-293,7203,8053,6253,7752,251,5003,775
2020-12-283,8403,9003,7203,7902,627,9003,790
2020-12-253,6253,7403,5253,7402,797,4003,740
2020-12-243,3503,6303,3103,5903,334,7003,590
2020-12-233,1953,3753,1603,3252,041,3003,325
2020-12-223,1153,2853,0603,1151,887,6003,115
2020-12-213,2203,2753,1203,1551,890,5003,155
2020-12-183,3553,3903,2503,3002,205,7003,300
2020-12-173,2703,3953,1153,3603,373,4003,360
2020-12-163,2653,3903,1453,3653,113,9003,365
2020-12-153,1553,2203,0303,1252,566,5003,125
2020-12-142,8393,1202,8153,1202,970,6003,120
2020-12-112,6902,8722,6702,8572,458,0002,857
2020-12-102,5732,7172,5502,6912,101,8002,691
2020-12-092,8122,8272,6532,6732,509,3002,673
2020-12-082,7322,8262,6882,8101,661,5002,810
2020-12-072,7662,7942,6812,7751,855,2002,775
2020-12-042,8482,9032,5532,7443,456,2002,744
2020-12-032,7652,8682,7352,8503,229,3002,850
2020-12-022,6912,8322,6372,7663,680,6002,766
2020-12-012,5952,6582,5042,6502,065,2002,650
2020-11-302,6752,6862,5752,5902,534,5002,590
2020-11-272,5642,6412,5452,6412,286,4002,641
2020-11-262,4512,6322,4472,6143,503,5002,614
2020-11-252,4102,5092,3982,4381,963,4002,438
2020-11-242,4892,5352,4052,4882,972,9002,488
2020-11-202,3472,3902,2822,3782,437,3002,378
2020-11-192,3512,3992,2052,2824,334,8002,282
2020-11-182,4422,5632,3462,4646,091,7002,464
2020-11-172,3472,5962,3432,5768,076,6002,576
2020-11-162,2812,3582,1832,3364,577,6002,336
2020-11-132,1132,3042,0802,2964,048,6002,296
2020-11-121,9422,1981,9082,1296,918,3002,129
2020-11-111,7781,9451,7741,9412,828,0001,941
2020-11-101,8591,8591,6751,7552,938,4001,755
2020-11-091,6991,9561,6711,8634,432,1001,863
2020-11-061,7691,8561,7351,7512,688,9001,751
2020-11-051,7101,7831,6911,7503,050,1001,750
2020-11-041,7211,7451,5801,5902,294,7001,590
2020-11-021,6781,7091,6301,6981,042,5001,698
2020-10-301,7151,7341,6501,6631,284,3001,663
2020-10-291,7801,7881,6441,6962,000,2001,696
2020-10-281,7891,8361,7421,8272,447,3001,827
2020-10-271,6181,7391,5871,7271,668,1001,727
2020-10-261,6961,7061,6191,6381,312,8001,638
2020-10-231,6351,6761,5621,6651,293,2001,665
2020-10-221,6901,7301,6291,6622,235,8001,662
2020-10-211,6601,6831,6171,6401,507,4001,640
2020-10-201,5791,6491,5301,6222,465,0001,622
2020-10-191,4921,5521,4501,5521,143,6001,552
2020-10-161,5091,5101,4401,4641,381,7001,464
2020-10-151,4831,5421,4711,5401,633,1001,540
2020-10-141,4791,5601,4051,4863,510,2001,486
2020-10-131,3431,4351,3141,4191,810,4001,419
2020-10-121,3041,3761,2971,3451,269,1001,345
2020-10-091,2691,3371,2631,3091,391,3001,309
2020-10-081,2371,2601,2341,250714,7001,250
2020-10-071,1571,2431,1561,2381,685,7001,238
2020-10-061,1401,1581,1331,152433,4001,152
2020-10-051,1271,1441,1201,133345,5001,133
2020-10-021,1471,1571,1181,122701,0001,122
2020-09-301,1091,1531,1081,121762,2001,121
2020-09-291,1001,1091,0851,108298,3001,108
2020-09-281,1011,1051,0871,105406,8001,105
2020-09-251,0761,1161,0731,099721,4001,099
2020-09-241,0781,0911,0571,066676,3001,066
2020-09-231,1211,1211,0711,078911,4001,078
2020-09-181,0931,1361,0561,1322,304,1001,132
2020-09-171,1111,1431,0991,1091,465,1001,109
2020-09-161,1801,1931,0931,1103,329,0001,110
2020-09-151,2251,2801,2241,272898,2001,272
2020-09-141,1861,2091,1831,209611,9001,209
2020-09-111,1501,1761,1411,171436,9001,171
2020-09-101,1491,1641,1401,147342,5001,147
2020-09-091,1301,1401,1201,139297,3001,139
2020-09-081,1531,1661,1231,142377,5001,142
2020-09-071,1601,1661,1431,158291,9001,158
2020-09-041,1601,1921,1481,155587,7001,155
2020-09-031,1701,1951,1661,190474,6001,190
2020-09-021,1461,1651,1381,165420,6001,165
2020-09-011,1341,1571,1301,134307,8001,134
2020-08-311,1361,1391,1131,139418,0001,139
2020-08-281,1201,1441,0891,109675,1001,109
2020-08-271,1481,1481,1181,122267,7001,122
2020-08-261,1681,1741,1341,148433,4001,148
2020-08-251,1961,2061,1651,170560,5001,170
2020-08-241,1731,1901,1681,179419,4001,179
2020-08-211,1621,1831,1561,173462,8001,173
2020-08-201,1731,1871,1511,151456,9001,151
2020-08-191,1651,1821,1501,171513,3001,171
2020-08-181,1551,1771,1501,169521,6001,169
2020-08-171,1221,1581,0961,150488,7001,150
2020-08-141,1441,1501,1181,131418,0001,131
2020-08-131,1211,1701,1121,147886,4001,147
2020-08-121,1651,1911,0881,1151,561,1001,115
2020-08-111,0501,0901,0411,088574,1001,088
2020-08-071,0761,0801,0541,071388,0001,071
2020-08-061,0951,1091,0821,090314,8001,090
2020-08-051,0891,1201,0751,102299,8001,102
2020-08-041,1151,1151,0721,081330,3001,081
2020-08-031,0991,1351,0861,107543,5001,107
2020-07-311,0881,1101,0611,064502,8001,064
2020-07-301,0631,0771,0511,061271,6001,061
2020-07-291,0861,1011,0491,053442,1001,053
2020-07-281,0651,1341,0651,1051,163,7001,105
2020-07-271,0101,0811,0101,0611,015,7001,061
2020-07-221,0271,0331,0051,007252,0001,007
2020-07-211,0291,0421,0011,030489,3001,030
2020-07-201,0271,0271,0011,020222,4001,020
2020-07-171,0281,0451,0061,022345,6001,022
2020-07-161,0331,0521,0191,020306,3001,020
2020-07-151,0231,0321,0101,029228,2001,029
2020-07-141,0271,0581,0181,018414,8001,018
2020-07-131,0301,0361,0031,033247,5001,033
2020-07-109961,0389861,020404,9001,020
2020-07-099801,0239701,013495,0001,013
2020-07-081,0451,059962965807,800965
2020-07-071,0101,0481,0001,046601,4001,046
2020-07-069601,007954998599,300998
2020-07-03924987915963864,400963
2020-07-02919921895895296,900895
2020-07-01940946905914311,600914
2020-06-30936967932941458,700941
2020-06-29909924903918223,100918
2020-06-26926935912920242,400920
2020-06-25949949918924418,900924
2020-06-249921,001947957503,600957
2020-06-231,0261,034975992473,400992
2020-06-229851,0149821,003498,2001,003
2020-06-19970986959983415,400983
2020-06-18941974939967372,800967
2020-06-17928951921946318,900946
2020-06-16916931905929308,200929
2020-06-15920937891891323,000891
2020-06-12892932888926409,400926
2020-06-11985985930935453,300935
2020-06-10965983944975723,300975
2020-06-099389739209591,016,700959
2020-06-08909909885897483,000897
2020-06-05914914885904399,300904
2020-06-04933933891915671,700915
2020-06-03944946924932345,900932
2020-06-02945948923942395,600942
2020-06-01935950928944291,500944
2020-05-29947978934942597,200942
2020-05-28940949916946570,900946
2020-05-27924952916950610,500950
2020-05-26921927910916324,800916
2020-05-25920928906915265,900915
2020-05-22916916898911246,200911
2020-05-21930937895911348,200911
2020-05-20893929891923670,400923
2020-05-19878894869883462,500883
2020-05-18860867849854281,800854
2020-05-15866874850865285,700865
2020-05-14890890858866447,200866
2020-05-13874891862889486,800889
2020-05-128739048628821,067,700882
2020-05-118969058508581,452,100858
2020-05-088889498889032,672,600903
2020-05-071,0971,1061,0561,068515,9001,068
2020-05-011,0831,1041,0821,097285,5001,097
2020-04-301,0961,1101,0801,093386,7001,093
2020-04-281,0501,0751,0351,075291,3001,075
2020-04-271,0631,0751,0491,058313,3001,058
2020-04-241,0491,0581,0251,040341,1001,040
2020-04-231,0221,0381,0131,038244,9001,038
2020-04-229991,0069741,003287,7001,003
2020-04-211,0301,0349951,007352,3001,007
2020-04-201,0311,0491,0241,045326,0001,045
2020-04-171,0581,0601,0221,024425,3001,024
2020-04-161,0251,0501,0211,044328,4001,044
2020-04-151,0681,0681,0221,030403,8001,030
2020-04-141,0101,0651,0091,049582,0001,049
2020-04-131,0151,0259901,011388,4001,011
2020-04-109981,0149691,007532,5001,007
2020-04-09970994956989412,100989
2020-04-08952978928954560,500954
2020-04-07945967924952369,200952
2020-04-06885924881923420,700923
2020-04-03910926870885323,600885
2020-04-02882925855886471,700886
2020-04-01920934888893348,800893
2020-03-31932971910920532,300920
2020-03-30892918824917840,700917
2020-03-27890937888918709,700918
2020-03-26841874837872353,900872
2020-03-25886890853886553,000886
2020-03-24828862808826559,600826
2020-03-23818829752801917,900801
2020-03-19820862814833644,200833
2020-03-18825856803813722,300813
2020-03-177318177128101,126,200810
2020-03-16790825763768586,500768
2020-03-13786797744777963,800777
2020-03-12889889840861703,900861
2020-03-11936936881882614,100882
2020-03-108509578509511,091,800951
2020-03-09979979894904715,800904
2020-03-061,0111,0279961,007510,1001,007
2020-03-051,0201,0321,0031,023609,4001,023
2020-03-041,0011,014989995854,100995
2020-03-031,0611,0861,0171,020641,7001,020
2020-03-029511,0399501,031818,2001,031
2020-02-289749839369561,046,100956
2020-02-271,0351,0629971,008889,8001,008
2020-02-261,0501,0921,0341,046826,4001,046
2020-02-251,0531,0881,0441,072675,8001,072
2020-02-211,1101,1281,1071,113332,0001,113
2020-02-201,1401,1571,1041,132549,4001,132
2020-02-191,1081,1371,1031,126404,3001,126
2020-02-181,1431,1481,0721,086756,2001,086
2020-02-171,1231,1751,1141,156613,6001,156
2020-02-141,1491,1811,1361,143579,8001,143
2020-02-131,1511,1941,1191,1541,342,0001,154
2020-02-121,1001,1501,0981,1401,092,3001,140
2020-02-101,1411,1411,0521,0821,569,4001,082
2020-02-071,1861,2071,1301,1531,218,0001,153
2020-02-061,2991,3041,1801,2032,364,1001,203
2020-02-051,3421,3681,3001,355616,2001,355
2020-02-041,3151,3471,3151,336521,3001,336
2020-02-031,2811,3241,2671,321477,5001,321
2020-01-311,3251,3491,2861,322934,6001,322
2020-01-301,3101,3681,3061,3371,353,4001,337
2020-01-291,2591,3451,2591,3151,678,3001,315
2020-01-281,1901,2651,1731,255998,6001,255
2020-01-271,1781,2091,1711,199511,8001,199
2020-01-241,1881,1941,1711,172290,7001,172
2020-01-231,1551,1881,1541,177245,5001,177
2020-01-221,1651,1741,1511,167240,0001,167
2020-01-211,1591,1731,1491,166354,4001,166
2020-01-201,1291,1601,1231,158320,9001,158
2020-01-171,1601,1601,1301,138342,5001,138
2020-01-161,1381,1621,1261,160310,9001,160
2020-01-151,1371,1501,1221,139233,1001,139
2020-01-141,1581,1591,1241,136320,9001,136
2020-01-101,1621,1621,1271,147310,1001,147
2020-01-091,1761,1871,1541,161325,3001,161
2020-01-081,1841,1881,1511,163459,7001,163
2020-01-071,1851,2121,1851,193313,6001,193
2020-01-061,1771,2051,1741,185344,6001,185

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