9522 リニューアブル・ジャパン(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,246 | 1,247 | 1,245 | 1,245 | 446,800 | 1,245 |
| 2024-11-21 | 1,246 | 1,247 | 1,245 | 1,246 | 1,323,500 | 1,246 |
| 2024-11-20 | 1,246 | 1,247 | 1,246 | 1,246 | 943,700 | 1,246 |
| 2024-11-19 | 1,247 | 1,248 | 1,246 | 1,246 | 2,843,000 | 1,246 |
| 2024-11-18 | 738 | 738 | 738 | 738 | 8,600 | 738 |
| 2024-11-15 | 638 | 638 | 638 | 638 | 15,700 | 638 |
| 2024-11-14 | 530 | 538 | 514 | 538 | 119,000 | 538 |
| 2024-11-13 | 547 | 547 | 532 | 532 | 43,200 | 532 |
| 2024-11-12 | 553 | 553 | 539 | 542 | 46,100 | 542 |
| 2024-11-11 | 565 | 565 | 545 | 545 | 47,400 | 545 |
| 2024-11-08 | 554 | 565 | 553 | 557 | 44,900 | 557 |
| 2024-11-07 | 547 | 565 | 547 | 552 | 62,800 | 552 |
| 2024-11-06 | 547 | 559 | 545 | 545 | 59,500 | 545 |
| 2024-11-05 | 559 | 559 | 535 | 539 | 28,700 | 539 |
| 2024-11-01 | 553 | 563 | 547 | 549 | 42,700 | 549 |
| 2024-10-31 | 543 | 564 | 543 | 563 | 51,900 | 563 |
| 2024-10-30 | 557 | 557 | 543 | 546 | 86,500 | 546 |
| 2024-10-29 | 544 | 557 | 544 | 557 | 35,600 | 557 |
| 2024-10-28 | 525 | 550 | 525 | 540 | 54,200 | 540 |
| 2024-10-25 | 544 | 546 | 520 | 525 | 73,600 | 525 |
| 2024-10-24 | 540 | 544 | 532 | 536 | 43,900 | 536 |
| 2024-10-23 | 575 | 575 | 540 | 540 | 110,100 | 540 |
| 2024-10-22 | 583 | 583 | 558 | 565 | 130,500 | 565 |
| 2024-10-21 | 560 | 586 | 560 | 583 | 94,800 | 583 |
| 2024-10-18 | 566 | 572 | 540 | 554 | 87,000 | 554 |
| 2024-10-17 | 574 | 577 | 564 | 567 | 31,200 | 567 |
| 2024-10-16 | 578 | 587 | 555 | 567 | 80,800 | 567 |
| 2024-10-15 | 590 | 591 | 579 | 582 | 46,100 | 582 |
| 2024-10-11 | 587 | 600 | 587 | 589 | 57,300 | 589 |
| 2024-10-10 | 603 | 604 | 589 | 590 | 74,500 | 590 |
| 2024-10-09 | 607 | 609 | 599 | 602 | 56,400 | 602 |
| 2024-10-08 | 617 | 621 | 604 | 604 | 63,100 | 604 |
| 2024-10-07 | 625 | 631 | 619 | 621 | 41,600 | 621 |
| 2024-10-04 | 620 | 626 | 618 | 622 | 38,100 | 622 |
| 2024-10-03 | 638 | 638 | 616 | 616 | 70,500 | 616 |
| 2024-10-02 | 630 | 631 | 607 | 628 | 123,100 | 628 |
| 2024-10-01 | 649 | 651 | 633 | 636 | 67,100 | 636 |
| 2024-09-30 | 650 | 680 | 644 | 646 | 156,300 | 646 |
| 2024-09-27 | 640 | 675 | 639 | 660 | 218,200 | 660 |
| 2024-09-26 | 631 | 631 | 615 | 630 | 53,900 | 630 |
| 2024-09-25 | 627 | 627 | 619 | 622 | 25,600 | 622 |
| 2024-09-24 | 632 | 650 | 624 | 627 | 135,000 | 627 |
| 2024-09-20 | 629 | 640 | 620 | 630 | 106,600 | 630 |
| 2024-09-19 | 623 | 639 | 622 | 624 | 105,000 | 624 |
| 2024-09-18 | 632 | 632 | 610 | 615 | 79,700 | 615 |
| 2024-09-17 | 614 | 630 | 613 | 630 | 153,700 | 630 |
| 2024-09-13 | 596 | 600 | 582 | 590 | 40,900 | 590 |
| 2024-09-12 | 587 | 599 | 584 | 594 | 96,800 | 594 |
| 2024-09-11 | 592 | 592 | 561 | 570 | 175,200 | 570 |
| 2024-09-10 | 608 | 613 | 590 | 594 | 128,700 | 594 |
| 2024-09-09 | 590 | 606 | 588 | 602 | 142,100 | 602 |
| 2024-09-06 | 652 | 652 | 613 | 616 | 170,400 | 616 |
| 2024-09-05 | 627 | 673 | 625 | 652 | 228,000 | 652 |
| 2024-09-04 | 675 | 683 | 629 | 629 | 331,700 | 629 |
| 2024-09-03 | 655 | 694 | 653 | 694 | 282,200 | 694 |
| 2024-09-02 | 685 | 717 | 652 | 653 | 1,263,700 | 653 |
| 2024-08-30 | 630 | 639 | 622 | 627 | 83,100 | 627 |
| 2024-08-29 | 631 | 638 | 625 | 630 | 37,300 | 630 |
| 2024-08-28 | 634 | 641 | 625 | 636 | 54,100 | 636 |
| 2024-08-27 | 634 | 651 | 633 | 634 | 78,800 | 634 |
| 2024-08-26 | 624 | 636 | 609 | 634 | 117,400 | 634 |
| 2024-08-23 | 613 | 626 | 600 | 621 | 132,100 | 621 |
| 2024-08-22 | 647 | 647 | 618 | 620 | 110,700 | 620 |
| 2024-08-21 | 657 | 675 | 630 | 649 | 132,200 | 649 |
| 2024-08-20 | 640 | 673 | 635 | 667 | 131,900 | 667 |
| 2024-08-19 | 633 | 637 | 617 | 621 | 98,700 | 621 |
| 2024-08-16 | 619 | 637 | 603 | 632 | 238,800 | 632 |
| 2024-08-15 | 600 | 638 | 590 | 599 | 481,000 | 599 |
| 2024-08-14 | 612 | 650 | 601 | 646 | 204,700 | 646 |
| 2024-08-13 | 605 | 621 | 600 | 613 | 123,100 | 613 |
| 2024-08-09 | 614 | 641 | 592 | 607 | 199,700 | 607 |
| 2024-08-08 | 590 | 614 | 590 | 598 | 168,500 | 598 |
| 2024-08-07 | 526 | 618 | 526 | 591 | 301,300 | 591 |
| 2024-08-06 | 531 | 560 | 520 | 531 | 367,900 | 531 |
| 2024-08-05 | 521 | 565 | 521 | 521 | 429,200 | 521 |
| 2024-08-02 | 647 | 658 | 610 | 621 | 508,300 | 621 |
| 2024-08-01 | 752 | 752 | 711 | 712 | 189,500 | 712 |
| 2024-07-31 | 744 | 766 | 739 | 762 | 80,000 | 762 |
| 2024-07-30 | 758 | 761 | 737 | 755 | 82,300 | 755 |
| 2024-07-29 | 750 | 765 | 743 | 753 | 85,600 | 753 |
| 2024-07-26 | 746 | 762 | 740 | 745 | 85,500 | 745 |
| 2024-07-25 | 773 | 773 | 742 | 742 | 170,000 | 742 |
| 2024-07-24 | 803 | 805 | 781 | 782 | 57,400 | 782 |
| 2024-07-23 | 790 | 807 | 784 | 807 | 71,300 | 807 |
| 2024-07-22 | 805 | 807 | 770 | 775 | 153,900 | 775 |
| 2024-07-19 | 811 | 816 | 807 | 809 | 58,400 | 809 |
| 2024-07-18 | 824 | 835 | 815 | 815 | 52,000 | 815 |
| 2024-07-17 | 813 | 826 | 801 | 824 | 80,600 | 824 |
| 2024-07-16 | 829 | 829 | 806 | 806 | 103,000 | 806 |
| 2024-07-12 | 805 | 835 | 805 | 832 | 73,700 | 832 |
| 2024-07-11 | 820 | 820 | 805 | 816 | 77,000 | 816 |
| 2024-07-10 | 832 | 849 | 819 | 821 | 105,500 | 821 |
| 2024-07-09 | 841 | 865 | 840 | 841 | 167,700 | 841 |
| 2024-07-08 | 806 | 840 | 800 | 840 | 134,600 | 840 |
| 2024-07-05 | 800 | 807 | 790 | 796 | 127,800 | 796 |
| 2024-07-04 | 815 | 815 | 790 | 791 | 163,400 | 791 |
| 2024-07-03 | 816 | 821 | 797 | 804 | 201,100 | 804 |
| 2024-07-02 | 810 | 827 | 785 | 817 | 336,700 | 817 |
| 2024-07-01 | 866 | 867 | 805 | 822 | 315,000 | 822 |
| 2024-06-28 | 899 | 900 | 865 | 866 | 221,700 | 866 |
| 2024-06-27 | 895 | 912 | 891 | 896 | 103,900 | 896 |
| 2024-06-26 | 907 | 908 | 890 | 899 | 180,600 | 899 |
| 2024-06-25 | 907 | 916 | 900 | 908 | 119,000 | 908 |
| 2024-06-24 | 913 | 931 | 907 | 907 | 90,700 | 907 |
| 2024-06-21 | 940 | 953 | 920 | 920 | 139,500 | 920 |
| 2024-06-20 | 964 | 978 | 951 | 951 | 118,200 | 951 |
| 2024-06-19 | 1,026 | 1,026 | 966 | 972 | 188,100 | 972 |
| 2024-06-18 | 1,051 | 1,056 | 1,026 | 1,026 | 96,100 | 1,026 |
| 2024-06-17 | 1,000 | 1,045 | 1,000 | 1,045 | 112,100 | 1,045 |
| 2024-06-14 | 1,033 | 1,052 | 1,030 | 1,030 | 93,300 | 1,030 |
| 2024-06-13 | 1,058 | 1,082 | 1,032 | 1,059 | 141,400 | 1,059 |
| 2024-06-12 | 1,035 | 1,065 | 1,030 | 1,059 | 111,500 | 1,059 |
| 2024-06-11 | 1,010 | 1,078 | 1,002 | 1,043 | 327,100 | 1,043 |
| 2024-06-10 | 993 | 1,019 | 993 | 1,010 | 112,400 | 1,010 |
| 2024-06-07 | 960 | 1,001 | 960 | 998 | 137,400 | 998 |
| 2024-06-06 | 978 | 982 | 950 | 950 | 56,400 | 950 |
| 2024-06-05 | 969 | 983 | 961 | 961 | 46,200 | 961 |
| 2024-06-04 | 970 | 990 | 970 | 973 | 52,900 | 973 |
| 2024-06-03 | 1,000 | 1,003 | 944 | 960 | 138,100 | 960 |
| 2024-05-31 | 1,000 | 1,013 | 985 | 996 | 86,700 | 996 |
| 2024-05-30 | 976 | 999 | 965 | 996 | 107,700 | 996 |
| 2024-05-29 | 998 | 1,009 | 973 | 978 | 164,500 | 978 |
| 2024-05-28 | 948 | 991 | 945 | 991 | 145,400 | 991 |
| 2024-05-27 | 943 | 955 | 921 | 945 | 109,300 | 945 |
| 2024-05-24 | 925 | 934 | 913 | 928 | 53,700 | 928 |
| 2024-05-23 | 900 | 937 | 893 | 926 | 106,700 | 926 |
| 2024-05-22 | 900 | 921 | 895 | 897 | 51,100 | 897 |
| 2024-05-21 | 935 | 937 | 903 | 904 | 57,800 | 904 |
| 2024-05-20 | 891 | 926 | 885 | 905 | 110,500 | 905 |
| 2024-05-17 | 926 | 935 | 888 | 897 | 171,400 | 897 |
| 2024-05-16 | 985 | 1,004 | 911 | 926 | 215,500 | 926 |
| 2024-05-15 | 1,009 | 1,022 | 970 | 970 | 185,000 | 970 |
| 2024-05-14 | 902 | 1,060 | 902 | 1,015 | 871,800 | 1,015 |
| 2024-05-13 | 950 | 976 | 926 | 932 | 192,500 | 932 |
| 2024-05-10 | 970 | 970 | 934 | 942 | 129,800 | 942 |
| 2024-05-09 | 933 | 964 | 922 | 957 | 157,400 | 957 |
| 2024-05-08 | 903 | 965 | 903 | 931 | 244,900 | 931 |
| 2024-05-07 | 901 | 905 | 893 | 898 | 59,400 | 898 |
| 2024-05-02 | 919 | 925 | 895 | 896 | 102,300 | 896 |
| 2024-05-01 | 913 | 926 | 907 | 920 | 63,900 | 920 |
| 2024-04-30 | 895 | 928 | 891 | 913 | 139,000 | 913 |
| 2024-04-26 | 912 | 912 | 895 | 895 | 68,100 | 895 |
| 2024-04-25 | 906 | 921 | 892 | 901 | 85,400 | 901 |
| 2024-04-24 | 918 | 927 | 906 | 906 | 70,800 | 906 |
| 2024-04-23 | 920 | 929 | 891 | 903 | 133,700 | 903 |
| 2024-04-22 | 881 | 899 | 872 | 899 | 111,600 | 899 |
| 2024-04-19 | 907 | 916 | 850 | 878 | 318,600 | 878 |
| 2024-04-18 | 880 | 925 | 871 | 912 | 185,600 | 912 |
| 2024-04-17 | 910 | 919 | 891 | 891 | 221,900 | 891 |
| 2024-04-16 | 965 | 972 | 903 | 912 | 477,800 | 912 |
| 2024-04-15 | 1,009 | 1,009 | 972 | 972 | 201,400 | 972 |
| 2024-04-12 | 1,018 | 1,028 | 996 | 1,021 | 114,500 | 1,021 |
| 2024-04-11 | 993 | 1,028 | 988 | 1,018 | 112,200 | 1,018 |
| 2024-04-10 | 1,013 | 1,022 | 996 | 998 | 102,600 | 998 |
| 2024-04-09 | 1,034 | 1,043 | 1,015 | 1,015 | 122,200 | 1,015 |
| 2024-04-08 | 999 | 1,042 | 994 | 1,032 | 171,200 | 1,032 |
| 2024-04-05 | 980 | 996 | 966 | 992 | 213,500 | 992 |
| 2024-04-04 | 1,019 | 1,019 | 983 | 993 | 158,300 | 993 |
| 2024-04-03 | 1,008 | 1,019 | 998 | 1,001 | 158,400 | 1,001 |
| 2024-04-02 | 1,050 | 1,066 | 1,015 | 1,015 | 156,500 | 1,015 |
| 2024-04-01 | 1,041 | 1,057 | 1,020 | 1,036 | 149,300 | 1,036 |
| 2024-03-29 | 1,016 | 1,056 | 1,016 | 1,039 | 173,900 | 1,039 |
| 2024-03-28 | 1,035 | 1,063 | 1,012 | 1,013 | 137,100 | 1,013 |
| 2024-03-27 | 1,037 | 1,051 | 1,029 | 1,031 | 102,000 | 1,031 |
| 2024-03-26 | 1,046 | 1,056 | 1,028 | 1,036 | 134,000 | 1,036 |
| 2024-03-25 | 1,071 | 1,071 | 1,044 | 1,048 | 151,300 | 1,048 |
| 2024-03-22 | 1,058 | 1,106 | 1,036 | 1,078 | 393,800 | 1,078 |
| 2024-03-21 | 1,010 | 1,034 | 997 | 1,028 | 179,300 | 1,028 |
| 2024-03-19 | 1,006 | 1,017 | 979 | 1,003 | 307,700 | 1,003 |
| 2024-03-18 | 1,001 | 1,023 | 974 | 1,012 | 351,200 | 1,012 |
| 2024-03-15 | 1,020 | 1,037 | 1,001 | 1,003 | 253,900 | 1,003 |
| 2024-03-14 | 1,062 | 1,089 | 1,013 | 1,016 | 483,700 | 1,016 |
| 2024-03-13 | 1,123 | 1,133 | 1,078 | 1,080 | 219,000 | 1,080 |
| 2024-03-12 | 1,121 | 1,143 | 1,098 | 1,124 | 164,300 | 1,124 |
| 2024-03-11 | 1,142 | 1,168 | 1,111 | 1,121 | 309,400 | 1,121 |
| 2024-03-08 | 1,181 | 1,229 | 1,164 | 1,172 | 477,300 | 1,172 |
| 2024-03-07 | 1,154 | 1,184 | 1,130 | 1,181 | 525,900 | 1,181 |
| 2024-03-06 | 1,097 | 1,198 | 1,091 | 1,165 | 881,000 | 1,165 |
| 2024-03-05 | 1,025 | 1,085 | 1,025 | 1,072 | 352,900 | 1,072 |
| 2024-03-04 | 1,011 | 1,044 | 1,006 | 1,023 | 271,400 | 1,023 |
| 2024-03-01 | 1,029 | 1,041 | 1,008 | 1,011 | 254,000 | 1,011 |
| 2024-02-29 | 1,048 | 1,057 | 1,021 | 1,024 | 338,500 | 1,024 |
| 2024-02-28 | 1,051 | 1,062 | 1,035 | 1,046 | 235,300 | 1,046 |
| 2024-02-27 | 1,106 | 1,111 | 1,046 | 1,058 | 501,600 | 1,058 |
| 2024-02-26 | 1,092 | 1,124 | 1,056 | 1,111 | 453,700 | 1,111 |
| 2024-02-22 | 1,041 | 1,071 | 1,029 | 1,047 | 362,500 | 1,047 |
| 2024-02-21 | 1,073 | 1,078 | 1,026 | 1,034 | 373,200 | 1,034 |
| 2024-02-20 | 1,097 | 1,170 | 1,073 | 1,080 | 679,900 | 1,080 |
| 2024-02-19 | 1,075 | 1,085 | 1,038 | 1,082 | 386,800 | 1,082 |
| 2024-02-16 | 1,064 | 1,088 | 1,025 | 1,074 | 769,800 | 1,074 |
| 2024-02-15 | 1,150 | 1,165 | 1,050 | 1,059 | 795,800 | 1,059 |
| 2024-02-14 | 1,152 | 1,192 | 1,094 | 1,130 | 852,500 | 1,130 |
| 2024-02-13 | 1,185 | 1,236 | 1,156 | 1,223 | 512,300 | 1,223 |
| 2024-02-09 | 1,178 | 1,193 | 1,163 | 1,171 | 235,900 | 1,171 |
| 2024-02-08 | 1,175 | 1,200 | 1,156 | 1,188 | 392,700 | 1,188 |
| 2024-02-07 | 1,223 | 1,245 | 1,175 | 1,195 | 443,000 | 1,195 |
| 2024-02-06 | 1,202 | 1,244 | 1,194 | 1,225 | 533,000 | 1,225 |
| 2024-02-05 | 1,251 | 1,251 | 1,192 | 1,210 | 500,400 | 1,210 |
| 2024-02-02 | 1,220 | 1,267 | 1,195 | 1,236 | 990,700 | 1,236 |
| 2024-02-01 | 1,256 | 1,270 | 1,157 | 1,195 | 1,706,600 | 1,195 |
| 2024-01-31 | 1,388 | 1,405 | 1,273 | 1,286 | 1,504,600 | 1,286 |
| 2024-01-30 | 1,415 | 1,453 | 1,383 | 1,389 | 741,700 | 1,389 |
| 2024-01-29 | 1,410 | 1,472 | 1,378 | 1,384 | 1,332,000 | 1,384 |
| 2024-01-26 | 1,359 | 1,420 | 1,357 | 1,403 | 1,334,100 | 1,403 |
| 2024-01-25 | 1,288 | 1,359 | 1,268 | 1,350 | 1,102,800 | 1,350 |
| 2024-01-24 | 1,271 | 1,423 | 1,271 | 1,318 | 2,891,800 | 1,318 |
| 2024-01-23 | 1,283 | 1,320 | 1,250 | 1,271 | 533,000 | 1,271 |
| 2024-01-22 | 1,253 | 1,304 | 1,234 | 1,280 | 606,800 | 1,280 |
| 2024-01-19 | 1,224 | 1,260 | 1,205 | 1,255 | 805,400 | 1,255 |
| 2024-01-18 | 1,238 | 1,264 | 1,191 | 1,210 | 940,400 | 1,210 |
| 2024-01-17 | 1,309 | 1,317 | 1,250 | 1,250 | 760,500 | 1,250 |
| 2024-01-16 | 1,327 | 1,352 | 1,271 | 1,306 | 991,800 | 1,306 |
| 2024-01-15 | 1,360 | 1,373 | 1,290 | 1,297 | 1,146,500 | 1,297 |
| 2024-01-12 | 1,276 | 1,356 | 1,242 | 1,340 | 1,645,600 | 1,340 |
| 2024-01-11 | 1,315 | 1,319 | 1,242 | 1,269 | 1,125,600 | 1,269 |
| 2024-01-10 | 1,167 | 1,305 | 1,145 | 1,285 | 1,267,500 | 1,285 |
| 2024-01-09 | 1,148 | 1,190 | 1,135 | 1,189 | 612,600 | 1,189 |
| 2024-01-05 | 1,196 | 1,242 | 1,132 | 1,142 | 819,700 | 1,142 |
| 2024-01-04 | 1,162 | 1,257 | 1,148 | 1,215 | 962,500 | 1,215 |
分割・併合履歴 ： なし
