9853 (株)銀座ルノアール 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 892 | 905 | 890 | 904 | 4,300 | 904 |
| 2025-04-03 | 892 | 893 | 892 | 893 | 2,000 | 893 |
| 2025-04-02 | 901 | 901 | 893 | 893 | 3,100 | 893 |
| 2025-04-01 | 914 | 914 | 901 | 901 | 1,600 | 901 |
| 2025-03-31 | 895 | 899 | 895 | 899 | 4,800 | 899 |
| 2025-03-28 | 903 | 906 | 896 | 896 | 18,100 | 896 |
| 2025-03-27 | 947 | 947 | 933 | 940 | 13,600 | 940 |
| 2025-03-26 | 938 | 941 | 932 | 941 | 5,500 | 941 |
| 2025-03-25 | 940 | 941 | 931 | 938 | 6,100 | 938 |
| 2025-03-24 | 930 | 939 | 930 | 939 | 7,200 | 939 |
| 2025-03-21 | 930 | 932 | 929 | 930 | 4,500 | 930 |
| 2025-03-19 | 928 | 930 | 927 | 930 | 4,200 | 930 |
| 2025-03-18 | 927 | 929 | 925 | 928 | 3,400 | 928 |
| 2025-03-17 | 928 | 928 | 926 | 926 | 3,400 | 926 |
| 2025-03-14 | 931 | 931 | 928 | 928 | 1,500 | 928 |
| 2025-03-13 | 930 | 932 | 928 | 928 | 1,500 | 928 |
| 2025-03-12 | 932 | 932 | 925 | 930 | 1,300 | 930 |
| 2025-03-11 | 928 | 932 | 927 | 928 | 3,400 | 928 |
| 2025-03-10 | 930 | 931 | 929 | 931 | 700 | 931 |
| 2025-03-07 | 927 | 931 | 924 | 930 | 3,200 | 930 |
| 2025-03-06 | 926 | 927 | 924 | 924 | 900 | 924 |
| 2025-03-05 | 924 | 925 | 922 | 925 | 2,200 | 925 |
| 2025-03-04 | 932 | 932 | 922 | 924 | 1,200 | 924 |
| 2025-03-03 | 925 | 932 | 920 | 925 | 5,800 | 925 |
| 2025-02-28 | 924 | 925 | 922 | 925 | 1,800 | 925 |
| 2025-02-27 | 924 | 930 | 924 | 930 | 2,800 | 930 |
| 2025-02-26 | 928 | 931 | 925 | 925 | 1,200 | 925 |
| 2025-02-25 | 930 | 930 | 929 | 930 | 800 | 930 |
| 2025-02-21 | 929 | 930 | 929 | 930 | 400 | 930 |
| 2025-02-20 | 930 | 931 | 930 | 930 | 400 | 930 |
| 2025-02-19 | 931 | 934 | 930 | 930 | 800 | 930 |
| 2025-02-18 | 935 | 939 | 928 | 939 | 2,700 | 939 |
| 2025-02-17 | 929 | 932 | 926 | 927 | 2,000 | 927 |
| 2025-02-14 | 935 | 937 | 930 | 937 | 1,900 | 937 |
| 2025-02-13 | 930 | 935 | 924 | 935 | 1,300 | 935 |
| 2025-02-12 | 935 | 935 | 925 | 925 | 2,000 | 925 |
| 2025-02-10 | 931 | 935 | 928 | 935 | 1,100 | 935 |
| 2025-02-07 | 930 | 931 | 920 | 931 | 4,100 | 931 |
| 2025-02-06 | 928 | 931 | 924 | 931 | 4,000 | 931 |
| 2025-02-05 | 924 | 925 | 922 | 925 | 1,400 | 925 |
| 2025-02-04 | 927 | 927 | 923 | 923 | 1,700 | 923 |
| 2025-02-03 | 925 | 926 | 922 | 926 | 1,400 | 926 |
| 2025-01-31 | 925 | 925 | 922 | 925 | 1,400 | 925 |
| 2025-01-30 | 926 | 927 | 921 | 921 | 1,800 | 921 |
| 2025-01-29 | 919 | 923 | 919 | 923 | 800 | 923 |
| 2025-01-28 | 917 | 918 | 917 | 917 | 300 | 917 |
| 2025-01-27 | 928 | 928 | 917 | 917 | 1,300 | 917 |
| 2025-01-24 | 922 | 924 | 921 | 923 | 1,200 | 923 |
| 2025-01-23 | 917 | 917 | 917 | 917 | 200 | 917 |
| 2025-01-22 | 917 | 917 | 916 | 917 | 1,200 | 917 |
| 2025-01-21 | 922 | 922 | 916 | 916 | 1,500 | 916 |
| 2025-01-20 | 920 | 922 | 918 | 922 | 1,600 | 922 |
| 2025-01-17 | 918 | 918 | 917 | 918 | 600 | 918 |
| 2025-01-16 | 918 | 919 | 918 | 918 | 1,100 | 918 |
| 2025-01-15 | 915 | 918 | 915 | 918 | 700 | 918 |
| 2025-01-14 | 917 | 919 | 915 | 915 | 600 | 915 |
| 2025-01-10 | 923 | 923 | 915 | 915 | 700 | 915 |
| 2025-01-09 | 920 | 920 | 918 | 918 | 300 | 918 |
| 2025-01-08 | 926 | 926 | 920 | 920 | 2,700 | 920 |
| 2025-01-07 | 918 | 930 | 918 | 929 | 2,700 | 929 |
| 2025-01-06 | 915 | 923 | 914 | 918 | 6,500 | 918 |
分割・併合履歴 ： [1990-03-27]1株→1.1株