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
2024-03-291,0161,0561,0161,039173,9001,039
2024-03-281,0351,0631,0121,013137,1001,013
2024-03-271,0371,0511,0291,031102,0001,031
2024-03-261,0461,0561,0281,036134,0001,036
2024-03-251,0711,0711,0441,048151,3001,048
2024-03-221,0581,1061,0361,078393,8001,078
2024-03-211,0101,0349971,028179,3001,028
2024-03-191,0061,0179791,003307,7001,003
2024-03-181,0011,0239741,012351,2001,012
2024-03-151,0201,0371,0011,003253,9001,003
2024-03-141,0621,0891,0131,016483,7001,016
2024-03-131,1231,1331,0781,080219,0001,080
2024-03-121,1211,1431,0981,124164,3001,124
2024-03-111,1421,1681,1111,121309,4001,121
2024-03-081,1811,2291,1641,172477,3001,172
2024-03-071,1541,1841,1301,181525,9001,181
2024-03-061,0971,1981,0911,165881,0001,165
2024-03-051,0251,0851,0251,072352,9001,072
2024-03-041,0111,0441,0061,023271,4001,023
2024-03-011,0291,0411,0081,011254,0001,011
2024-02-291,0481,0571,0211,024338,5001,024
2024-02-281,0511,0621,0351,046235,3001,046
2024-02-271,1061,1111,0461,058501,6001,058
2024-02-261,0921,1241,0561,111453,7001,111
2024-02-221,0411,0711,0291,047362,5001,047
2024-02-211,0731,0781,0261,034373,2001,034
2024-02-201,0971,1701,0731,080679,9001,080
2024-02-191,0751,0851,0381,082386,8001,082
2024-02-161,0641,0881,0251,074769,8001,074
2024-02-151,1501,1651,0501,059795,8001,059
2024-02-141,1521,1921,0941,130852,5001,130
2024-02-131,1851,2361,1561,223512,3001,223
2024-02-091,1781,1931,1631,171235,9001,171
2024-02-081,1751,2001,1561,188392,7001,188
2024-02-071,2231,2451,1751,195443,0001,195
2024-02-061,2021,2441,1941,225533,0001,225
2024-02-051,2511,2511,1921,210500,4001,210
2024-02-021,2201,2671,1951,236990,7001,236
2024-02-011,2561,2701,1571,1951,706,6001,195
2024-01-311,3881,4051,2731,2861,504,6001,286
2024-01-301,4151,4531,3831,389741,7001,389
2024-01-291,4101,4721,3781,3841,332,0001,384
2024-01-261,3591,4201,3571,4031,334,1001,403
2024-01-251,2881,3591,2681,3501,102,8001,350
2024-01-241,2711,4231,2711,3182,891,8001,318
2024-01-231,2831,3201,2501,271533,0001,271
2024-01-221,2531,3041,2341,280606,8001,280
2024-01-191,2241,2601,2051,255805,4001,255
2024-01-181,2381,2641,1911,210940,4001,210
2024-01-171,3091,3171,2501,250760,5001,250
2024-01-161,3271,3521,2711,306991,8001,306
2024-01-151,3601,3731,2901,2971,146,5001,297
2024-01-121,2761,3561,2421,3401,645,6001,340
2024-01-111,3151,3191,2421,2691,125,6001,269
2024-01-101,1671,3051,1451,2851,267,5001,285
2024-01-091,1481,1901,1351,189612,6001,189
2024-01-051,1961,2421,1321,142819,7001,142
2024-01-041,1621,2571,1481,215962,5001,215

分割・併合履歴 : なし