9522 リニューアブル・ジャパン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,257	1,270	1,126	1,187	1,811,300	1,187
2023-12-28	1,200	1,274	1,187	1,273	1,591,900	1,273
2023-12-27	1,145	1,200	1,141	1,185	1,435,300	1,185
2023-12-26	1,090	1,146	1,089	1,121	1,102,700	1,121
2023-12-25	1,028	1,130	1,012	1,090	1,877,900	1,090
2023-12-22	985	1,040	984	1,006	940,100	1,006
2023-12-21	1,024	1,036	990	990	975,800	990
2023-12-20	1,033	1,068	989	1,023	2,200,500	1,023
2023-12-19	1,010	1,089	1,000	1,058	3,227,100	1,058
2023-12-18	910	979	898	939	1,672,000	939
2023-12-15	865	930	848	910	1,813,400	910
2023-12-14	786	828	783	828	871,100	828
2023-12-13	767	789	764	774	248,800	774
2023-12-12	762	783	741	767	313,700	767
2023-12-11	761	773	753	761	188,600	761
2023-12-08	733	765	731	759	277,900	759
2023-12-07	762	766	740	742	246,600	742
2023-12-06	770	788	761	761	338,000	761
2023-12-05	781	807	770	770	372,000	770
2023-12-04	768	807	767	783	845,300	783
2023-12-01	746	758	731	748	337,700	748
2023-11-30	775	777	739	746	506,600	746
2023-11-29	768	801	761	782	1,060,900	782
2023-11-28	731	768	730	764	645,400	764
2023-11-27	719	740	719	731	333,500	731
2023-11-24	715	742	706	723	603,800	723
2023-11-22	733	751	715	715	611,900	715
2023-11-21	758	763	721	735	1,106,800	735
2023-11-20	800	808	762	762	914,900	762
2023-11-17	793	805	756	797	1,071,000	797
2023-11-16	832	836	805	805	633,500	805
2023-11-15	820	863	807	842	1,147,700	842
2023-11-14	834	835	806	828	565,400	828
2023-11-13	834	844	811	823	478,000	823
2023-11-10	828	831	814	829	371,800	829
2023-11-09	863	872	833	839	417,100	839
2023-11-08	875	884	841	850	453,600	850
2023-11-07	900	900	851	865	636,900	865
2023-11-06	863	905	858	899	829,200	899
2023-11-02	835	862	825	850	488,400	850
2023-11-01	885	885	835	835	645,900	835
2023-10-31	865	876	830	870	749,700	870
2023-10-30	849	894	841	865	615,500	865
2023-10-27	851	866	832	849	561,000	849
2023-10-26	812	863	805	855	840,400	855
2023-10-25	872	882	826	827	816,900	827
2023-10-24	828	858	806	846	1,139,100	846
2023-10-23	886	896	824	828	1,444,600	828
2023-10-20	905	910	856	901	1,383,000	901
2023-10-19	939	952	896	914	1,350,500	914
2023-10-18	979	990	921	959	2,075,000	959
2023-10-17	1,016	1,034	975	978	1,176,000	978
2023-10-16	961	1,024	934	995	1,771,700	995
2023-10-13	1,003	1,064	990	1,000	3,316,200	1,000
2023-10-12	951	1,045	885	1,001	7,146,500	1,001
2023-10-11	951	951	930	951	794,300	951
2023-10-10	770	805	724	801	2,135,300	801
2023-10-06	848	853	813	815	855,500	815
2023-10-05	864	887	824	829	1,193,400	829
2023-10-04	878	904	840	865	1,358,300	865
2023-10-03	909	964	895	908	1,505,100	908
2023-10-02	870	937	868	910	1,808,400	910
2023-09-29	944	947	859	877	3,100,900	877
2023-09-28	1,000	1,015	914	949	2,674,100	949
2023-09-27	1,000	1,017	997	1,000	600,200	1,000
2023-09-26	1,045	1,050	1,011	1,011	804,700	1,011
2023-09-25	1,049	1,085	1,044	1,061	937,400	1,061
2023-09-22	998	1,079	989	1,076	1,292,100	1,076
2023-09-21	1,030	1,040	984	1,028	2,010,600	1,028
2023-09-20	1,077	1,107	1,046	1,060	1,101,800	1,060
2023-09-19	1,113	1,113	1,030	1,074	1,550,100	1,074
2023-09-15	1,169	1,196	1,107	1,110	2,521,800	1,110
2023-09-14	1,170	1,209	1,117	1,146	2,719,600	1,146
2023-09-13	1,188	1,217	1,147	1,151	2,094,500	1,151
2023-09-12	1,109	1,175	1,102	1,175	1,851,800	1,175
2023-09-11	1,158	1,185	1,100	1,101	2,344,300	1,101
2023-09-08	1,190	1,266	1,165	1,165	3,594,500	1,165
2023-09-07	1,220	1,254	1,170	1,203	5,287,300	1,203
2023-09-06	1,117	1,149	1,081	1,149	1,944,200	1,149
2023-09-05	1,075	1,127	1,070	1,117	1,908,700	1,117
2023-09-04	1,040	1,082	995	1,076	2,382,800	1,076
2023-09-01	1,055	1,057	1,003	1,011	1,994,200	1,011
2023-08-31	1,113	1,128	1,011	1,057	3,660,700	1,057
2023-08-30	1,171	1,186	1,104	1,114	1,999,200	1,114
2023-08-29	1,128	1,170	1,101	1,170	1,867,700	1,170
2023-08-28	1,168	1,169	1,100	1,123	1,944,200	1,123
2023-08-25	1,148	1,159	1,107	1,147	2,073,200	1,147
2023-08-24	1,198	1,201	1,141	1,148	1,841,000	1,148
2023-08-23	1,228	1,277	1,164	1,178	3,578,400	1,178
2023-08-22	1,260	1,270	1,203	1,230	3,504,000	1,230
2023-08-21	1,155	1,265	1,151	1,238	5,311,200	1,238
2023-08-18	1,198	1,200	1,116	1,134	3,275,900	1,134
2023-08-17	1,125	1,194	1,068	1,194	5,050,900	1,194
2023-08-16	1,148	1,223	1,122	1,127	5,010,500	1,127
2023-08-15	1,120	1,195	1,066	1,136	6,610,600	1,136
2023-08-14	1,050	1,052	992	1,006	1,631,100	1,006
2023-08-10	1,053	1,090	1,045	1,063	1,277,400	1,063
2023-08-09	1,092	1,118	1,062	1,075	2,026,600	1,075
2023-08-08	1,147	1,212	1,110	1,120	5,221,800	1,120
2023-08-07	1,090	1,135	1,038	1,120	3,255,100	1,120
2023-08-04	1,085	1,094	1,035	1,093	2,329,500	1,093
2023-08-03	1,024	1,093	1,021	1,091	2,111,900	1,091
2023-08-02	1,008	1,055	1,002	1,032	2,120,500	1,032
2023-08-01	1,102	1,134	1,014	1,031	4,081,100	1,031
2023-07-31	992	1,079	982	1,073	3,841,300	1,073
2023-07-28	959	982	910	981	4,563,800	981
2023-07-27	934	1,028	933	989	8,668,100	989
2023-07-26	1,057	1,069	869	905	7,817,200	905
2023-07-25	1,081	1,153	1,069	1,093	5,941,600	1,093
2023-07-24	1,054	1,077	1,022	1,041	4,577,000	1,041
2023-07-21	953	1,033	925	1,033	4,932,700	1,033
2023-07-20	966	995	932	958	3,788,000	958
2023-07-19	950	1,037	950	981	9,866,500	981
2023-07-18	883	936	865	934	2,942,000	934
2023-07-14	809	866	792	863	1,806,300	863
2023-07-13	778	811	755	809	1,037,800	809
2023-07-12	810	819	773	780	1,127,500	780
2023-07-11	835	846	779	795	1,678,100	795
2023-07-10	894	900	822	836	1,799,600	836
2023-07-07	865	904	837	892	1,611,300	892
2023-07-06	841	915	832	883	2,373,900	883
2023-07-05	908	940	845	870	2,588,400	870
2023-07-04	911	917	878	893	1,832,800	893
2023-07-03	858	937	857	896	3,449,500	896
2023-06-30	856	866	817	840	2,022,700	840
2023-06-29	804	849	794	848	2,793,300	848
2023-06-28	738	794	726	789	1,793,100	789
2023-06-27	713	737	703	734	526,100	734
2023-06-26	740	765	715	731	871,300	731
2023-06-23	716	734	691	731	783,700	731
2023-06-22	695	736	687	702	966,100	702
2023-06-21	728	736	695	701	1,120,700	701
2023-06-20	768	770	711	736	1,526,000	736
2023-06-19	800	802	764	770	1,372,700	770
2023-06-16	764	826	762	796	1,176,600	796
2023-06-15	788	800	753	761	866,000	761
2023-06-14	798	816	757	788	1,258,600	788
2023-06-13	823	837	787	793	926,100	793
2023-06-12	791	832	773	822	899,700	822
2023-06-09	808	822	787	795	845,800	795
2023-06-08	821	829	773	796	1,398,100	796
2023-06-07	838	864	811	835	1,127,800	835
2023-06-06	851	894	825	838	2,064,500	838
2023-06-05	827	884	811	871	2,984,800	871
2023-06-02	755	807	737	807	3,280,500	807
2023-06-01	715	727	698	721	650,300	721
2023-05-31	757	767	716	724	1,332,800	724
2023-05-30	769	773	727	753	1,242,900	753
2023-05-29	720	768	709	763	1,441,900	763
2023-05-26	710	730	683	690	1,298,200	690
2023-05-25	726	757	711	717	1,164,100	717
2023-05-24	722	777	716	734	1,891,900	734
2023-05-23	781	812	730	736	2,403,600	736
2023-05-22	790	835	775	785	5,442,100	785
2023-05-19	702	768	676	760	5,063,600	760
2023-05-18	710	735	660	676	2,271,700	676
2023-05-17	658	741	641	706	3,843,500	706
2023-05-16	666	727	630	641	4,112,900	641
2023-05-15	626	656	612	656	2,205,500	656
2023-05-12	583	585	548	556	743,000	556
2023-05-11	631	637	573	585	1,827,900	585
2023-05-10	608	673	605	657	2,058,800	657
2023-05-09	586	613	574	606	966,000	606
2023-05-08	574	584	550	583	549,400	583
2023-05-02	590	592	566	573	638,600	573
2023-05-01	555	587	554	581	1,063,400	581
2023-04-28	530	553	516	542	618,300	542
2023-04-27	536	547	519	521	612,100	521
2023-04-26	555	560	535	545	651,600	545
2023-04-25	561	575	543	563	674,800	563
2023-04-24	583	608	563	567	1,309,200	567
2023-04-21	564	602	554	584	1,626,100	584
2023-04-20	585	604	565	573	1,157,000	573
2023-04-19	619	658	579	604	2,792,400	604
2023-04-18	627	707	601	622	5,580,000	622
2023-04-17	595	655	583	655	3,988,000	655
2023-04-14	539	578	529	555	3,562,600	555
2023-04-13	475	549	452	549	3,138,300	549
2023-04-12	496	518	464	469	2,345,900	469
2023-04-11	448	490	442	488	2,564,200	488
2023-04-10	421	465	418	446	2,922,600	446
2023-04-07	424	424	403	403	694,400	403
2023-04-06	420	440	415	424	824,800	424
2023-04-05	462	468	416	435	1,525,500	435
2023-04-04	509	515	464	475	2,340,800	475
2023-04-03	461	509	451	506	2,883,100	506
2023-03-31	449	472	435	448	1,737,700	448
2023-03-30	424	445	390	441	1,859,600	441
2023-03-29	350	408	350	404	1,682,600	404
2023-03-28	354	374	347	347	358,100	347
2023-03-27	353	368	346	356	620,000	356
2023-03-24	340	354	328	353	310,600	353
2023-03-23	331	344	323	334	183,200	334
2023-03-22	318	333	318	331	135,800	331
2023-03-20	321	331	313	315	129,900	315
2023-03-17	312	325	312	321	91,100	321
2023-03-16	308	312	302	310	112,300	310
2023-03-15	319	321	313	320	102,600	320
2023-03-14	324	325	310	313	304,700	313
2023-03-13	347	347	325	329	413,500	329
2023-03-10	363	364	353	354	242,200	354
2023-03-09	380	381	366	366	201,700	366
2023-03-08	371	382	370	380	140,700	380
2023-03-07	375	378	369	374	147,000	374
2023-03-06	376	385	375	383	199,500	383
2023-03-03	365	375	363	374	157,600	374
2023-03-02	370	370	360	362	121,800	362
2023-03-01	375	375	368	368	137,600	368
2023-02-28	374	382	374	379	89,700	379
2023-02-27	386	386	369	378	142,600	378
2023-02-24	403	404	379	387	234,700	387
2023-02-22	414	418	402	405	128,500	405
2023-02-21	428	428	416	426	169,600	426
2023-02-20	411	423	411	420	135,200	420
2023-02-17	417	417	406	411	103,000	411
2023-02-16	419	425	412	418	109,300	418
2023-02-15	431	436	416	419	149,100	419
2023-02-14	415	444	415	431	282,600	431
2023-02-13	414	414	396	402	133,100	402
2023-02-10	432	432	415	418	110,100	418
2023-02-09	419	435	416	432	118,600	432
2023-02-08	433	434	416	424	138,800	424
2023-02-07	435	435	430	435	56,700	435
2023-02-06	440	441	435	435	54,800	435
2023-02-03	443	446	431	445	119,300	445
2023-02-02	458	459	442	443	108,900	443
2023-02-01	463	467	459	463	70,600	463
2023-01-31	488	488	466	466	114,400	466
2023-01-30	517	517	487	492	143,000	492
2023-01-27	511	526	506	509	42,400	509
2023-01-26	501	506	488	504	85,800	504
2023-01-25	507	532	505	512	140,700	512
2023-01-24	507	515	495	499	65,500	499
2023-01-23	502	509	492	505	81,500	505
2023-01-20	474	495	471	494	51,600	494
2023-01-19	462	485	461	479	61,600	479
2023-01-18	473	476	454	470	82,600	470
2023-01-17	450	487	450	481	148,100	481
2023-01-16	454	454	445	452	39,500	452
2023-01-13	454	462	448	454	43,300	454
2023-01-12	469	469	450	455	84,900	455
2023-01-11	464	482	460	471	82,100	471
2023-01-10	462	471	449	460	81,700	460
2023-01-06	453	463	442	463	92,000	463
2023-01-05	446	457	442	453	75,900	453
2023-01-04	475	493	450	452	176,800	452

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30