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 |
---|---|---|---|---|---|---|
2024-03-29 | 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