[3606 東証1部] レナウン 日足 時系列データ

[3606 東証1部] レナウン (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17185.00187.00179.00182.001167800213613200
2017-11-16174.00182.00173.00182.001074800192869500
2017-11-15175.00180.00173.00176.001633000287906500
2017-11-14180.00181.00175.00177.001580800280290600
2017-11-13183.00183.00180.00181.00573400103889500
2017-11-10183.00187.00181.00183.001245400228092000
2017-11-09188.00189.00181.00185.002318200428963400
2017-11-08191.00191.00187.00188.001794300339290000
2017-11-07194.00195.00191.00193.001363900263225900
2017-11-06198.00199.00194.00195.001475400288868300
2017-11-02200.00200.00198.00198.0043210085919700
2017-11-01199.00200.00198.00200.00582300115927600
2017-10-31200.00201.00198.00199.00904800180424600
2017-10-30199.00200.00197.00200.00846100168001900
2017-10-27199.00200.00198.00198.0046340092235100
2017-10-26199.00201.00198.00198.00668900133237800
2017-10-25204.00204.00199.00199.001612300323931100
2017-10-24201.00205.00200.00203.001112400225591100
2017-10-23200.00203.00199.00202.001593100320924100
2017-10-20200.00200.00197.00199.00997400198598800
2017-10-19201.00201.00198.00198.001566800312714200
2017-10-18200.00201.00198.00199.00925100183943700
2017-10-17197.00200.00195.00199.001771700350482300
2017-10-16203.00205.00197.00197.0053479001070328000
2017-10-13210.00211.00208.00209.001414300296754900
2017-10-12214.00215.00208.00209.002356400497402600
2017-10-11217.00218.00213.00214.001794800386440200
2017-10-10210.00216.00210.00215.001870100400080600
2017-10-06211.00215.00209.00211.002751300583799400
2017-10-05222.00223.00212.00212.0051661001116130200
2017-10-04215.00222.00213.00220.0054044001180018300
2017-10-03213.00216.00208.00213.003786600802370400
2017-10-02203.00214.00202.00212.0052436001101267300
2017-09-29206.00206.00202.00202.00942900191574600
2017-09-28203.00206.00201.00205.002175300443023500
2017-09-27201.00204.00200.00202.001142700230529000
2017-09-26200.00202.00198.00199.001572000315013600
2017-09-25199.00204.00199.00200.002252400453644000
2017-09-22207.00208.00197.00199.003747700752684300
2017-09-21202.00207.00202.00207.001994800408001500
2017-09-20205.00205.00201.00202.001156300234635100
2017-09-19205.00206.00203.00204.001091300223053300
2017-09-15199.00205.00199.00202.001390800280945300
2017-09-14207.00209.00198.00202.002893000587254000
2017-09-13205.00210.00203.00206.002872200594371800
2017-09-12205.00206.00202.00202.001931800393442200
2017-09-11196.00202.00196.00201.002679100535056100
2017-09-08195.00198.00193.00195.001672900327006100
2017-09-07199.00202.00195.00196.003824600757367100
2017-09-06190.00198.00189.00195.004403900855198700
2017-09-05209.00209.00195.00195.0079646001602214500
2017-09-04220.00221.00208.00208.0063908001365610400
2017-09-01220.00226.00218.00222.0054117001202431200
2017-08-31219.00222.00214.00217.004439400968294600
2017-08-30223.00225.00214.00219.0054499001187080700
2017-08-29219.00230.00216.00221.0090663002029435000
2017-08-28222.00231.00220.00224.00114552002588798900
2017-08-25208.00222.00207.00222.00122669002648225600
2017-08-24200.00208.00200.00206.003401300695905900
2017-08-23203.00204.00200.00200.001422300285995000
2017-08-22200.00202.00199.00200.001528100306310700
2017-08-21201.00202.00198.00199.002597900519354800
2017-08-18200.00204.00199.00202.003968400797779200
2017-08-17206.00208.00203.00205.003343300687611500
2017-08-16199.00209.00198.00207.0061808001264495500
2017-08-15204.00205.00198.00199.004693000943869000
2017-08-14203.00206.00195.00200.0086545001735797200
2017-08-10221.00231.00205.00209.00173487003797706700
2017-08-09218.00224.00210.00224.0099738002162633300
2017-08-08211.00220.00211.00220.00125314002707668600
2017-08-07206.00211.00204.00210.0051143001064106500
2017-08-04201.00207.00198.00201.004581000928875500
2017-08-03209.00210.00200.00202.0059671001216349600
2017-08-02206.00214.00202.00211.0093885001954494800
2017-08-01205.00206.00199.00202.0070472001423644300
2017-07-31211.00216.00206.00206.0066541001392449000
2017-07-28215.00221.00208.00210.00131468002815166200
2017-07-27230.00231.00211.00212.00255696005611287600
2017-07-26248.00252.00228.00236.005469090013066291300
2017-07-25227.00245.00225.00240.008251150019312572400
2017-07-24213.00226.00205.00223.006407240013788031900
2017-07-21208.00226.00205.00214.007719250016628510800
2017-07-20191.00219.00187.00208.0012871120026911410700
2017-07-19176.00207.00175.00194.006286180012384594700
2017-07-18180.00187.00171.00175.00130211002327420300
2017-07-14170.00171.00166.00168.002457200413575600
2017-07-13172.00174.00166.00170.004588000778826500
2017-07-12160.00172.00160.00171.0095810001593648900
2017-07-11160.00161.00157.00159.003094500492211500
2017-07-10152.00161.00152.00160.0064831001022436800
2017-07-07151.00152.00149.00151.001777300267552300
2017-07-06156.00156.00152.00154.001958700301964500
2017-07-05146.00156.00144.00156.005758600878936900
2017-07-04147.00148.00145.00145.00886200129462000
2017-07-03147.00148.00146.00147.0041560061223200
2017-06-30146.00147.00145.00146.00793500115902800
2017-06-29150.00150.00147.00148.00733400108797400
2017-06-28147.00153.00147.00149.002038300304923800
2017-06-27147.00148.00145.00147.0063740093461300
2017-06-26147.00148.00147.00147.0056980083900100
2017-06-23155.00155.00145.00146.003199000476944800
2017-06-22146.00157.00146.00153.005117600778126500
2017-06-21149.00152.00146.00146.001799400266986100
2017-06-20155.00156.00149.00150.002496900379264200
2017-06-19151.00156.00147.00154.004818200730098900
2017-06-16140.00167.00140.00152.00200665003099889700
2017-06-15139.00140.00136.00138.001187000163848500
2017-06-14144.00145.00138.00139.002795300394329400
2017-06-13137.00146.00136.00144.003344800476793500
2017-06-12135.00137.00135.00135.0038640052407500
2017-06-09136.00137.00136.00136.0029890040779600
2017-06-08135.00139.00135.00137.00730800100120300
2017-06-07134.00136.00133.00134.0055430074578500
2017-06-06136.00137.00134.00134.00791200106973600
2017-06-05137.00137.00135.00135.0027570037478200
2017-06-02136.00137.00134.00136.00749500101690000
2017-06-01134.00135.00133.00134.0067060089839800
2017-05-31135.00136.00134.00134.0066900090174500
2017-05-30138.00138.00134.00135.001161800157704300
2017-05-29141.00141.00137.00138.001248300173194200
2017-05-26145.00145.00141.00141.001303500185354800
2017-05-25145.00145.00144.00144.00821200118572100
2017-05-24146.00146.00143.00145.00880900127268700
2017-05-23146.00147.00144.00145.0063970093004100
2017-05-22148.00148.00145.00145.00829400121499600
2017-05-19145.00147.00142.00147.001666100241336300
2017-05-18142.00146.00141.00145.002127200305421000
2017-05-17145.00148.00144.00146.002285400333458300
2017-05-16145.00146.00143.00144.001242200179429100
2017-05-15143.00144.00141.00143.001805200258079100
2017-05-12144.00148.00144.00145.002129800309896900
2017-05-11148.00148.00144.00145.002238000324902000
2017-05-10149.00151.00147.00148.002741600407698900
2017-05-09150.00154.00147.00148.004024900605246100
2017-05-08146.00150.00144.00150.003829400564488300
2017-05-02147.00148.00143.00144.003927500570818300
2017-05-01146.00150.00144.00146.004710100689940900
2017-04-28155.00156.00144.00144.00133971001992755900
2017-04-27161.00168.00154.00154.00176629002843258100
2017-04-26164.00165.00152.00158.00195102003091403600
2017-04-25173.00186.00157.00158.008414880014445573000
2017-04-24187.00207.00164.00171.0021872150040683225000
2017-04-21111.00157.00111.00157.007231160010444659200
2017-04-20107.00107.00106.00107.0013190014104700
2017-04-19108.00108.00106.00106.0022560024125400
2017-04-18109.00110.00107.00108.0027120029248900
2017-04-17109.00110.00106.00109.0040390043661100
2017-04-14106.00109.00106.00108.0021250022854600
2017-04-13109.00110.00106.00107.0038270041047300
2017-04-12110.00110.00109.00109.0013980015291000
2017-04-11109.00110.00109.00109.0011430012515800
2017-04-10109.00111.00109.00109.0026720029274600
2017-04-07110.00112.00110.00111.0013420014893000
2017-04-06111.00112.00110.00110.0012520013810400
2017-04-05111.00113.00111.00111.0010590011791500
2017-04-04113.00113.00110.00111.0028510031862200
2017-04-03113.00114.00113.00113.0017340019616500
2017-03-31114.00115.00113.00113.00666007562700
2017-03-30113.00115.00113.00114.009780011140900
2017-03-29114.00114.00112.00114.00623007059800
2017-03-28113.00114.00112.00114.009370010612900
2017-03-27113.00113.00112.00112.0010240011515700
2017-03-24112.00114.00112.00113.0013380015115800
2017-03-23112.00113.00111.00112.0011140012486600
2017-03-22113.00114.00111.00112.0026160029442700
2017-03-21114.00115.00114.00114.00452005157400
2017-03-17115.00116.00114.00115.0016410018866400
2017-03-16114.00116.00114.00115.0016890019382500
2017-03-15115.00116.00114.00115.0012730014647700
2017-03-14115.00116.00114.00116.0019960022948500
2017-03-13117.00117.00114.00115.0027180031411100
2017-03-10117.00118.00116.00117.0020870024409800
2017-03-09117.00117.00115.00117.00642007455700
2017-03-08116.00117.00116.00117.009980011619700
2017-03-07117.00118.00116.00116.0016290018988600
2017-03-06117.00119.00117.00118.0032620038327500
2017-03-03116.00118.00116.00117.0022830026684700
2017-03-02117.00117.00115.00116.0010350012015800
2017-03-01116.00117.00115.00116.009380010876800
2017-02-28116.00117.00115.00116.0015790018338200
2017-02-27116.00116.00114.00116.0019850022877500
2017-02-24115.00117.00115.00116.0016090018646200
2017-02-23115.00116.00114.00115.0020500023672600
2017-02-22116.00116.00114.00115.0012660014574300
2017-02-21114.00116.00113.00115.0017820020435500
2017-02-20114.00115.00113.00114.009830011214100
2017-02-17114.00115.00113.00114.0010590012081200
2017-02-16114.00115.00114.00114.00833009525500
2017-02-15114.00115.00113.00115.00846009673800
2017-02-14114.00115.00113.00114.0020470023342600
2017-02-13115.00116.00113.00115.0022560025770000
2017-02-10115.00116.00114.00115.0017470020081500
2017-02-09115.00115.00114.00115.0013650015615700
2017-02-08115.00116.00114.00114.0025630029375800
2017-02-07117.00117.00115.00115.0011340013151100
2017-02-06117.00118.00116.00116.0021280024840300
2017-02-03115.00117.00115.00117.0016930019691900
2017-02-02116.00117.00114.00115.0020470023642300
2017-02-01115.00117.00115.00116.00804009322500
2017-01-31116.00118.00115.00116.0016200018866200
2017-01-30116.00118.00116.00117.0017650020688400
2017-01-27117.00118.00116.00117.0026980031564000
2017-01-26118.00118.00117.00118.0025730030337300
2017-01-25117.00118.00116.00118.0018950022184300
2017-01-24117.00117.00115.00116.0017230019978700
2017-01-23116.00118.00115.00118.0029460034304600
2017-01-20116.00120.00114.00117.0069510081238300
2017-01-19116.00128.00114.00115.004123200493144700
2017-01-18112.00114.00112.00114.0024150027303200
2017-01-17113.00114.00113.00114.0014560016520100
2017-01-16114.00115.00113.00114.0010480011946300
2017-01-13114.00116.00113.00116.0012630014472100
2017-01-12115.00115.00112.00115.0030480034710800
2017-01-11115.00115.00114.00115.0014780016934500
2017-01-10115.00116.00115.00115.0018430021246200
2017-01-06114.00116.00114.00116.0031440036187000
2017-01-05114.00116.00114.00116.0030100034649400
2017-01-04113.00115.00113.00115.0017340019804700
2016-12-30113.00114.00112.00113.0014480016332100
2016-12-29114.00114.00112.00113.0012060013605000
2016-12-28114.00115.00113.00114.0012120013744000
2016-12-27114.00115.00113.00114.0029310033453000
2016-12-26114.00115.00113.00114.0022110025148400
2016-12-22113.00114.00112.00114.0025700028966700
2016-12-21115.00115.00113.00114.0021220024201500
2016-12-20112.00115.00111.00115.0042740048270100
2016-12-19117.00117.00112.00113.0084370096371800
2016-12-16120.00120.00116.00118.0075610089455100
2016-12-15121.00121.00119.00121.0031070037322200
2016-12-14122.00123.00121.00121.0063840077661500
2016-12-13118.00121.00117.00120.0051110061047400
2016-12-12119.00119.00116.00119.0072810085918500
2016-12-09116.00118.00115.00116.0073070084907300
2016-12-08114.00117.00114.00116.0069870080613700
2016-12-07115.00115.00113.00114.0033720038440900
2016-12-06112.00115.00112.00114.0040180045525700
2016-12-05112.00113.00111.00112.0015650017493000
2016-12-02111.00113.00111.00112.0048690054610100
2016-12-01115.00115.00111.00111.0027680031290100
2016-11-30112.00114.00110.00113.0033670037636200
2016-11-29111.00111.00109.00111.0021190023403100
2016-11-28110.00111.00109.00111.0040400044436300
2016-11-25117.00117.00109.00110.001052600118715000
2016-11-24114.00117.00113.00115.001190400136319800
2016-11-22107.00114.00107.00112.002586800287590000
2016-11-21106.00107.00105.00107.0048590051545400
2016-11-18104.00105.00103.00105.0022730023666700
2016-11-17103.00104.00103.00103.0010050010372700
2016-11-16103.00104.00103.00103.0013550014001200
2016-11-15104.00104.00103.00103.00701007253400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter