9522 リニューアブル・ジャパン(株) 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 |
|---|---|---|---|---|---|---|
| 2025-03-18 | 1,245 | 1,246 | 1,245 | 1,245 | 57,300 | 1,245 |
| 2025-03-17 | 1,246 | 1,246 | 1,245 | 1,245 | 13,300 | 1,245 |
| 2025-03-14 | 1,245 | 1,248 | 1,245 | 1,248 | 4,500 | 1,248 |
| 2025-03-13 | 1,245 | 1,249 | 1,245 | 1,246 | 6,500 | 1,246 |
| 2025-03-12 | 1,245 | 1,246 | 1,245 | 1,245 | 5,700 | 1,245 |
| 2025-03-11 | 1,245 | 1,246 | 1,245 | 1,246 | 5,100 | 1,246 |
| 2025-03-10 | 1,245 | 1,247 | 1,245 | 1,246 | 5,000 | 1,246 |
| 2025-03-07 | 1,245 | 1,247 | 1,245 | 1,247 | 8,900 | 1,247 |
| 2025-03-06 | 1,245 | 1,246 | 1,245 | 1,245 | 3,000 | 1,245 |
| 2025-03-05 | 1,245 | 1,246 | 1,245 | 1,245 | 2,000 | 1,245 |
| 2025-03-04 | 1,245 | 1,246 | 1,245 | 1,245 | 14,600 | 1,245 |
| 2025-03-03 | 1,246 | 1,248 | 1,245 | 1,248 | 16,200 | 1,248 |
| 2025-02-28 | 1,245 | 1,249 | 1,245 | 1,245 | 33,700 | 1,245 |
| 2025-02-27 | 1,245 | 1,246 | 1,245 | 1,245 | 6,900 | 1,245 |
| 2025-02-26 | 1,245 | 1,246 | 1,245 | 1,246 | 1,000 | 1,246 |
| 2025-02-25 | 1,246 | 1,246 | 1,245 | 1,245 | 2,300 | 1,245 |
| 2025-02-21 | 1,246 | 1,246 | 1,245 | 1,245 | 2,100 | 1,245 |
| 2025-02-20 | 1,246 | 1,246 | 1,245 | 1,245 | 5,000 | 1,245 |
| 2025-02-19 | 1,245 | 1,247 | 1,245 | 1,245 | 16,400 | 1,245 |
| 2025-02-18 | 1,245 | 1,246 | 1,245 | 1,245 | 5,000 | 1,245 |
| 2025-02-17 | 1,245 | 1,245 | 1,245 | 1,245 | 9,600 | 1,245 |
| 2025-02-14 | 1,245 | 1,247 | 1,244 | 1,244 | 17,000 | 1,244 |
| 2025-02-13 | 1,245 | 1,247 | 1,245 | 1,247 | 4,900 | 1,247 |
| 2025-02-12 | 1,246 | 1,248 | 1,245 | 1,245 | 19,500 | 1,245 |
| 2025-02-10 | 1,245 | 1,247 | 1,245 | 1,245 | 8,200 | 1,245 |
| 2025-02-07 | 1,246 | 1,249 | 1,245 | 1,245 | 8,500 | 1,245 |
| 2025-02-06 | 1,247 | 1,247 | 1,245 | 1,245 | 3,100 | 1,245 |
| 2025-02-05 | 1,244 | 1,248 | 1,244 | 1,247 | 40,300 | 1,247 |
| 2025-02-04 | 1,244 | 1,245 | 1,244 | 1,244 | 15,500 | 1,244 |
| 2025-02-03 | 1,244 | 1,245 | 1,243 | 1,244 | 35,800 | 1,244 |
| 2025-01-31 | 1,243 | 1,244 | 1,243 | 1,243 | 12,400 | 1,243 |
| 2025-01-30 | 1,244 | 1,244 | 1,243 | 1,243 | 45,200 | 1,243 |
| 2025-01-29 | 1,244 | 1,245 | 1,244 | 1,244 | 13,000 | 1,244 |
| 2025-01-28 | 1,246 | 1,246 | 1,244 | 1,245 | 18,100 | 1,245 |
| 2025-01-27 | 1,246 | 1,246 | 1,245 | 1,245 | 15,200 | 1,245 |
| 2025-01-24 | 1,248 | 1,248 | 1,245 | 1,245 | 12,000 | 1,245 |
| 2025-01-23 | 1,246 | 1,248 | 1,245 | 1,248 | 7,100 | 1,248 |
| 2025-01-22 | 1,247 | 1,248 | 1,245 | 1,245 | 13,900 | 1,245 |
| 2025-01-21 | 1,248 | 1,250 | 1,244 | 1,250 | 37,500 | 1,250 |
| 2025-01-20 | 1,246 | 1,247 | 1,244 | 1,247 | 8,400 | 1,247 |
| 2025-01-17 | 1,244 | 1,248 | 1,243 | 1,246 | 24,300 | 1,246 |
| 2025-01-16 | 1,244 | 1,244 | 1,243 | 1,244 | 48,000 | 1,244 |
| 2025-01-15 | 1,244 | 1,245 | 1,243 | 1,243 | 14,800 | 1,243 |
| 2025-01-14 | 1,245 | 1,245 | 1,243 | 1,243 | 42,900 | 1,243 |
| 2025-01-10 | 1,243 | 1,244 | 1,242 | 1,243 | 36,900 | 1,243 |
| 2025-01-09 | 1,242 | 1,244 | 1,242 | 1,242 | 16,400 | 1,242 |
| 2025-01-08 | 1,243 | 1,245 | 1,241 | 1,241 | 101,700 | 1,241 |
| 2025-01-07 | 1,244 | 1,249 | 1,243 | 1,243 | 25,600 | 1,243 |
| 2025-01-06 | 1,249 | 1,249 | 1,248 | 1,249 | 294,800 | 1,249 |
分割・併合履歴 ： なし