9853 (株)銀座ルノアール 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 906 | 910 | 905 | 910 | 1,300 | 910 |
| 2024-11-20 | 904 | 909 | 904 | 909 | 600 | 909 |
| 2024-11-19 | 909 | 909 | 904 | 904 | 1,300 | 904 |
| 2024-11-18 | 904 | 906 | 903 | 906 | 800 | 906 |
| 2024-11-15 | 901 | 902 | 900 | 902 | 1,600 | 902 |
| 2024-11-14 | 901 | 901 | 900 | 901 | 1,700 | 901 |
| 2024-11-13 | 901 | 901 | 900 | 900 | 1,100 | 900 |
| 2024-11-12 | 898 | 901 | 898 | 901 | 1,700 | 901 |
| 2024-11-11 | 900 | 900 | 896 | 900 | 1,800 | 900 |
| 2024-11-08 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2024-11-07 | 899 | 900 | 898 | 900 | 2,900 | 900 |
| 2024-11-06 | 896 | 899 | 896 | 898 | 1,100 | 898 |
| 2024-11-05 | 898 | 898 | 896 | 898 | 3,400 | 898 |
| 2024-11-01 | 892 | 897 | 892 | 897 | 2,100 | 897 |
| 2024-10-31 | 895 | 897 | 892 | 892 | 1,500 | 892 |
| 2024-10-30 | 896 | 896 | 895 | 895 | 600 | 895 |
| 2024-10-29 | 898 | 898 | 894 | 898 | 800 | 898 |
| 2024-10-28 | 890 | 898 | 890 | 898 | 2,600 | 898 |
| 2024-10-25 | 892 | 895 | 892 | 894 | 300 | 894 |
| 2024-10-24 | 893 | 899 | 892 | 892 | 1,500 | 892 |
| 2024-10-23 | 895 | 897 | 893 | 893 | 900 | 893 |
| 2024-10-22 | 896 | 896 | 895 | 895 | 200 | 895 |
| 2024-10-21 | 899 | 899 | 895 | 896 | 700 | 896 |
| 2024-10-18 | 897 | 898 | 896 | 896 | 1,500 | 896 |
| 2024-10-17 | 894 | 896 | 894 | 896 | 500 | 896 |
| 2024-10-16 | 896 | 896 | 894 | 894 | 400 | 894 |
| 2024-10-15 | 893 | 894 | 893 | 894 | 700 | 894 |
| 2024-10-11 | 892 | 895 | 892 | 893 | 900 | 893 |
| 2024-10-10 | 893 | 895 | 893 | 895 | 1,300 | 895 |
| 2024-10-09 | 895 | 897 | 895 | 896 | 600 | 896 |
| 2024-10-08 | 894 | 899 | 894 | 894 | 1,000 | 894 |
| 2024-10-07 | 898 | 899 | 893 | 899 | 1,900 | 899 |
| 2024-10-04 | 895 | 897 | 894 | 894 | 800 | 894 |
| 2024-10-03 | 896 | 899 | 891 | 898 | 3,800 | 898 |
| 2024-10-02 | 897 | 899 | 895 | 895 | 900 | 895 |
| 2024-10-01 | 896 | 897 | 894 | 897 | 1,000 | 897 |
| 2024-09-30 | 894 | 894 | 893 | 893 | 400 | 893 |
| 2024-09-27 | 893 | 894 | 891 | 894 | 1,700 | 894 |
| 2024-09-26 | 894 | 894 | 893 | 893 | 200 | 893 |
| 2024-09-25 | 895 | 895 | 891 | 894 | 900 | 894 |
| 2024-09-24 | 893 | 893 | 891 | 891 | 1,300 | 891 |
| 2024-09-20 | 885 | 895 | 885 | 895 | 5,000 | 895 |
| 2024-09-19 | 890 | 894 | 890 | 893 | 700 | 893 |
| 2024-09-18 | 888 | 888 | 888 | 888 | 100 | 888 |
| 2024-09-17 | 889 | 890 | 889 | 890 | 400 | 890 |
| 2024-09-13 | 889 | 889 | 889 | 889 | 200 | 889 |
| 2024-09-12 | 898 | 898 | 889 | 889 | 600 | 889 |
| 2024-09-11 | 892 | 898 | 888 | 888 | 900 | 888 |
| 2024-09-10 | 888 | 900 | 886 | 900 | 4,300 | 900 |
| 2024-09-09 | 891 | 899 | 886 | 887 | 3,900 | 887 |
| 2024-09-06 | 898 | 898 | 892 | 895 | 900 | 895 |
| 2024-09-05 | 898 | 900 | 898 | 898 | 700 | 898 |
| 2024-09-04 | 898 | 898 | 896 | 898 | 700 | 898 |
| 2024-09-03 | 893 | 898 | 893 | 898 | 800 | 898 |
| 2024-09-02 | 898 | 898 | 893 | 893 | 2,200 | 893 |
| 2024-08-30 | 898 | 899 | 896 | 898 | 1,100 | 898 |
| 2024-08-29 | 895 | 899 | 895 | 898 | 600 | 898 |
| 2024-08-28 | 898 | 898 | 895 | 895 | 700 | 895 |
| 2024-08-27 | 898 | 898 | 896 | 898 | 1,600 | 898 |
| 2024-08-26 | 895 | 898 | 895 | 898 | 2,800 | 898 |
| 2024-08-23 | 895 | 895 | 895 | 895 | 300 | 895 |
| 2024-08-22 | 895 | 895 | 894 | 894 | 200 | 894 |
| 2024-08-21 | 894 | 895 | 894 | 895 | 1,100 | 895 |
| 2024-08-20 | 894 | 894 | 891 | 893 | 400 | 893 |
| 2024-08-19 | 891 | 891 | 891 | 891 | 400 | 891 |
| 2024-08-16 | 893 | 894 | 888 | 889 | 800 | 889 |
| 2024-08-15 | 893 | 894 | 890 | 890 | 1,100 | 890 |
| 2024-08-14 | 887 | 893 | 887 | 893 | 1,100 | 893 |
| 2024-08-13 | 880 | 885 | 880 | 885 | 200 | 885 |
| 2024-08-09 | 885 | 887 | 880 | 880 | 1,700 | 880 |
| 2024-08-08 | 888 | 888 | 887 | 887 | 900 | 887 |
| 2024-08-07 | 880 | 892 | 880 | 881 | 3,200 | 881 |
| 2024-08-06 | 880 | 889 | 878 | 879 | 5,400 | 879 |
| 2024-08-05 | 886 | 886 | 880 | 880 | 11,700 | 880 |
| 2024-08-02 | 890 | 897 | 886 | 887 | 5,100 | 887 |
| 2024-08-01 | 896 | 896 | 890 | 891 | 1,100 | 891 |
| 2024-07-31 | 894 | 896 | 888 | 896 | 1,300 | 896 |
| 2024-07-30 | 897 | 897 | 893 | 894 | 900 | 894 |
| 2024-07-29 | 889 | 889 | 888 | 889 | 600 | 889 |
| 2024-07-26 | 888 | 892 | 888 | 888 | 3,100 | 888 |
| 2024-07-25 | 890 | 890 | 888 | 888 | 3,300 | 888 |
| 2024-07-24 | 893 | 893 | 890 | 890 | 700 | 890 |
| 2024-07-23 | 890 | 891 | 890 | 891 | 1,800 | 891 |
| 2024-07-22 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2024-07-19 | 893 | 893 | 890 | 890 | 1,800 | 890 |
| 2024-07-18 | 893 | 893 | 892 | 893 | 400 | 893 |
| 2024-07-17 | 891 | 893 | 891 | 893 | 700 | 893 |
| 2024-07-16 | 894 | 894 | 890 | 890 | 3,000 | 890 |
| 2024-07-12 | 895 | 895 | 893 | 895 | 1,100 | 895 |
| 2024-07-11 | 894 | 894 | 894 | 894 | 1,100 | 894 |
| 2024-07-10 | 892 | 894 | 892 | 894 | 500 | 894 |
| 2024-07-09 | 892 | 893 | 890 | 891 | 1,900 | 891 |
| 2024-07-08 | 891 | 892 | 891 | 892 | 400 | 892 |
| 2024-07-05 | 898 | 899 | 889 | 891 | 2,500 | 891 |
| 2024-07-04 | 891 | 898 | 891 | 898 | 1,100 | 898 |
| 2024-07-03 | 897 | 897 | 890 | 891 | 1,800 | 891 |
| 2024-07-02 | 895 | 896 | 893 | 896 | 1,200 | 896 |
| 2024-07-01 | 893 | 893 | 893 | 893 | 1,300 | 893 |
| 2024-06-28 | 895 | 897 | 890 | 890 | 1,800 | 890 |
| 2024-06-27 | 895 | 895 | 895 | 895 | 800 | 895 |
| 2024-06-26 | 893 | 895 | 889 | 892 | 3,500 | 892 |
| 2024-06-25 | 890 | 893 | 890 | 893 | 500 | 893 |
| 2024-06-24 | 894 | 895 | 887 | 889 | 5,800 | 889 |
| 2024-06-21 | 895 | 896 | 891 | 894 | 2,400 | 894 |
| 2024-06-20 | 895 | 895 | 894 | 894 | 300 | 894 |
| 2024-06-19 | 894 | 894 | 892 | 894 | 1,300 | 894 |
| 2024-06-18 | 894 | 894 | 894 | 894 | 100 | 894 |
| 2024-06-17 | 895 | 896 | 891 | 892 | 1,600 | 892 |
| 2024-06-14 | 894 | 895 | 894 | 895 | 800 | 895 |
| 2024-06-13 | 896 | 896 | 894 | 894 | 300 | 894 |
| 2024-06-12 | 899 | 899 | 894 | 894 | 1,800 | 894 |
| 2024-06-11 | 894 | 899 | 894 | 899 | 1,300 | 899 |
| 2024-06-10 | 899 | 899 | 894 | 894 | 2,000 | 894 |
| 2024-06-07 | 897 | 897 | 892 | 893 | 2,300 | 893 |
| 2024-06-06 | 894 | 897 | 890 | 897 | 900 | 897 |
| 2024-06-05 | 888 | 894 | 888 | 894 | 400 | 894 |
| 2024-06-04 | 888 | 889 | 888 | 888 | 2,700 | 888 |
| 2024-06-03 | 896 | 896 | 893 | 893 | 2,300 | 893 |
| 2024-05-31 | 896 | 896 | 896 | 896 | 1,300 | 896 |
| 2024-05-30 | 888 | 889 | 888 | 889 | 300 | 889 |
| 2024-05-29 | 890 | 890 | 887 | 887 | 1,200 | 887 |
| 2024-05-28 | 894 | 894 | 890 | 890 | 1,000 | 890 |
| 2024-05-27 | 896 | 897 | 888 | 897 | 1,500 | 897 |
| 2024-05-24 | 894 | 898 | 892 | 894 | 1,000 | 894 |
| 2024-05-23 | 894 | 894 | 894 | 894 | 700 | 894 |
| 2024-05-22 | 896 | 896 | 886 | 895 | 2,900 | 895 |
| 2024-05-21 | 897 | 897 | 895 | 895 | 600 | 895 |
| 2024-05-20 | 891 | 893 | 891 | 893 | 1,200 | 893 |
| 2024-05-17 | 892 | 892 | 892 | 892 | 300 | 892 |
| 2024-05-16 | 895 | 895 | 894 | 895 | 600 | 895 |
| 2024-05-15 | 895 | 898 | 894 | 895 | 800 | 895 |
| 2024-05-14 | 892 | 897 | 890 | 895 | 3,000 | 895 |
| 2024-05-13 | 912 | 912 | 900 | 900 | 1,800 | 900 |
| 2024-05-10 | 900 | 900 | 890 | 890 | 1,800 | 890 |
| 2024-05-09 | 900 | 900 | 896 | 896 | 800 | 896 |
| 2024-05-08 | 890 | 900 | 889 | 900 | 1,300 | 900 |
| 2024-05-07 | 890 | 890 | 885 | 885 | 2,600 | 885 |
| 2024-05-02 | 882 | 888 | 882 | 888 | 1,200 | 888 |
| 2024-05-01 | 889 | 889 | 886 | 886 | 300 | 886 |
| 2024-04-30 | 883 | 889 | 883 | 886 | 1,400 | 886 |
| 2024-04-26 | 885 | 885 | 881 | 885 | 400 | 885 |
| 2024-04-25 | 883 | 885 | 881 | 885 | 2,300 | 885 |
| 2024-04-24 | 889 | 889 | 888 | 888 | 800 | 888 |
| 2024-04-23 | 885 | 889 | 885 | 889 | 1,100 | 889 |
| 2024-04-22 | 884 | 890 | 884 | 885 | 2,000 | 885 |
| 2024-04-19 | 895 | 895 | 885 | 886 | 3,700 | 886 |
| 2024-04-18 | 898 | 898 | 896 | 896 | 1,400 | 896 |
| 2024-04-17 | 898 | 900 | 898 | 898 | 800 | 898 |
| 2024-04-16 | 898 | 898 | 898 | 898 | 500 | 898 |
| 2024-04-15 | 896 | 900 | 896 | 898 | 2,400 | 898 |
| 2024-04-12 | 903 | 903 | 897 | 897 | 2,900 | 897 |
| 2024-04-11 | 904 | 904 | 902 | 902 | 500 | 902 |
| 2024-04-10 | 902 | 904 | 898 | 904 | 3,700 | 904 |
| 2024-04-09 | 901 | 902 | 901 | 902 | 400 | 902 |
| 2024-04-08 | 901 | 901 | 900 | 901 | 1,500 | 901 |
| 2024-04-05 | 900 | 906 | 898 | 902 | 1,600 | 902 |
| 2024-04-04 | 904 | 906 | 901 | 901 | 2,700 | 901 |
| 2024-04-03 | 897 | 905 | 897 | 902 | 3,000 | 902 |
| 2024-04-02 | 902 | 903 | 898 | 898 | 900 | 898 |
| 2024-04-01 | 898 | 900 | 897 | 899 | 3,900 | 899 |
| 2024-03-29 | 905 | 906 | 900 | 900 | 5,500 | 900 |
| 2024-03-28 | 900 | 910 | 896 | 906 | 14,300 | 906 |
| 2024-03-27 | 940 | 959 | 936 | 945 | 16,900 | 945 |
| 2024-03-26 | 934 | 940 | 930 | 935 | 8,800 | 935 |
| 2024-03-25 | 933 | 937 | 930 | 934 | 9,200 | 934 |
| 2024-03-22 | 927 | 928 | 925 | 928 | 3,000 | 928 |
| 2024-03-21 | 925 | 928 | 925 | 927 | 6,600 | 927 |
| 2024-03-19 | 924 | 927 | 924 | 926 | 1,900 | 926 |
| 2024-03-18 | 923 | 928 | 923 | 923 | 1,300 | 923 |
| 2024-03-15 | 929 | 929 | 923 | 923 | 2,200 | 923 |
| 2024-03-14 | 921 | 928 | 921 | 928 | 5,300 | 928 |
| 2024-03-13 | 922 | 923 | 921 | 923 | 2,100 | 923 |
| 2024-03-12 | 918 | 924 | 918 | 921 | 3,000 | 921 |
| 2024-03-11 | 923 | 925 | 921 | 921 | 3,700 | 921 |
| 2024-03-08 | 923 | 924 | 917 | 922 | 3,100 | 922 |
| 2024-03-07 | 917 | 922 | 917 | 921 | 1,800 | 921 |
| 2024-03-06 | 923 | 923 | 917 | 917 | 3,500 | 917 |
| 2024-03-05 | 917 | 923 | 917 | 923 | 1,600 | 923 |
| 2024-03-04 | 918 | 921 | 917 | 917 | 3,600 | 917 |
| 2024-03-01 | 917 | 917 | 915 | 916 | 2,200 | 916 |
| 2024-02-29 | 919 | 924 | 917 | 917 | 4,900 | 917 |
| 2024-02-28 | 924 | 925 | 917 | 921 | 2,800 | 921 |
| 2024-02-27 | 922 | 922 | 916 | 917 | 2,000 | 917 |
| 2024-02-26 | 916 | 923 | 915 | 923 | 3,700 | 923 |
| 2024-02-22 | 925 | 925 | 916 | 916 | 4,700 | 916 |
| 2024-02-21 | 920 | 926 | 920 | 926 | 1,500 | 926 |
| 2024-02-20 | 917 | 920 | 917 | 919 | 900 | 919 |
| 2024-02-19 | 915 | 920 | 915 | 919 | 4,000 | 919 |
| 2024-02-16 | 905 | 920 | 905 | 915 | 1,700 | 915 |
| 2024-02-15 | 927 | 927 | 910 | 910 | 5,000 | 910 |
| 2024-02-14 | 918 | 918 | 910 | 914 | 1,200 | 914 |
| 2024-02-13 | 904 | 914 | 904 | 914 | 3,200 | 914 |
| 2024-02-09 | 952 | 952 | 892 | 902 | 12,300 | 902 |
| 2024-02-08 | 955 | 956 | 950 | 952 | 6,000 | 952 |
| 2024-02-07 | 940 | 957 | 938 | 955 | 11,400 | 955 |
| 2024-02-06 | 917 | 931 | 916 | 931 | 7,900 | 931 |
| 2024-02-05 | 912 | 919 | 912 | 912 | 4,600 | 912 |
| 2024-02-02 | 916 | 917 | 902 | 910 | 9,100 | 910 |
| 2024-02-01 | 903 | 918 | 898 | 918 | 12,900 | 918 |
| 2024-01-31 | 895 | 901 | 894 | 901 | 3,400 | 901 |
| 2024-01-30 | 900 | 900 | 898 | 898 | 900 | 898 |
| 2024-01-29 | 899 | 900 | 899 | 900 | 2,200 | 900 |
| 2024-01-26 | 896 | 898 | 896 | 896 | 1,000 | 896 |
| 2024-01-25 | 896 | 900 | 896 | 896 | 3,500 | 896 |
| 2024-01-24 | 893 | 903 | 893 | 902 | 6,400 | 902 |
| 2024-01-23 | 902 | 902 | 882 | 893 | 7,500 | 893 |
| 2024-01-22 | 882 | 890 | 880 | 890 | 3,500 | 890 |
| 2024-01-19 | 886 | 886 | 880 | 881 | 700 | 881 |
| 2024-01-18 | 886 | 886 | 880 | 880 | 3,500 | 880 |
| 2024-01-17 | 878 | 882 | 877 | 881 | 1,300 | 881 |
| 2024-01-16 | 880 | 881 | 875 | 877 | 2,900 | 877 |
| 2024-01-15 | 880 | 881 | 873 | 877 | 7,000 | 877 |
| 2024-01-12 | 879 | 879 | 873 | 879 | 1,800 | 879 |
| 2024-01-11 | 888 | 888 | 874 | 879 | 6,400 | 879 |
| 2024-01-10 | 879 | 884 | 879 | 884 | 4,700 | 884 |
| 2024-01-09 | 876 | 879 | 876 | 876 | 1,700 | 876 |
| 2024-01-05 | 874 | 876 | 873 | 873 | 3,300 | 873 |
| 2024-01-04 | 870 | 875 | 870 | 873 | 3,900 | 873 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
