[6723 東証1部] ルネサスエレクトロニクス 日足 時系列データ

[6723 東証1部] ルネサスエレクトロニクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181275.001291.001260.001285.0037014004729555100
2017-12-151268.001283.001253.001263.0038433004871922000
2017-12-141280.001283.001255.001262.0041958005313619100
2017-12-131280.001303.001256.001276.0060632007739550700
2017-12-121375.001377.001286.001310.0069339009175717600
2017-12-111339.001370.001314.001365.0058454007896292600
2017-12-081300.001350.001287.001339.00768230010161679500
2017-12-071294.001310.001283.001306.0036326004718351800
2017-12-061308.001318.001270.001279.0034096004386469500
2017-12-051311.001314.001275.001298.0048956006340354700
2017-12-041347.001350.001317.001326.0036821004886809100
2017-12-011391.001393.001332.001339.0053096007142339000
2017-11-301350.001373.001333.001373.00783770010615574300
2017-11-291375.001400.001366.001389.0048781006758746500
2017-11-281414.001418.001355.001375.0050403006938062200
2017-11-271451.001459.001418.001425.0030096004296360200
2017-11-241400.001448.001377.001436.0039057005588432200
2017-11-221433.001458.001417.001426.0054011007716912200
2017-11-211471.001475.001434.001437.0054446007880127600
2017-11-201456.001481.001446.001460.0037000005394722500
2017-11-171495.001509.001460.001474.0062465009272829800
2017-11-161430.001462.001410.001456.00747790010754368300
2017-11-151530.001537.001447.001462.00847150012545215000
2017-11-141490.001540.001483.001526.0054990008374208600
2017-11-131496.001517.001481.001501.0042496006360778300
2017-11-101469.001497.001458.001488.0059952008901808900
2017-11-091492.001543.001445.001500.001010950015204051900
2017-11-081498.001504.001463.001464.0067176009925002800
2017-11-071428.001530.001428.001499.00851450012699095600
2017-11-061498.001498.001417.001426.00769640011099291900
2017-11-021454.001488.001430.001449.00727570010659829700
2017-11-011450.001460.001406.001443.00977870014049815200
2017-10-311394.001477.001386.001450.001030520014722577600
2017-10-301350.001386.001349.001381.0055747007628295100
2017-10-271299.001348.001296.001347.0056565007533447500
2017-10-261310.001320.001276.001282.0033784004349555800
2017-10-251290.001328.001288.001305.0061146007994816500
2017-10-241283.001284.001265.001281.0031966004075239300
2017-10-231290.001295.001271.001279.0031843004074994800
2017-10-201269.001283.001262.001280.0038555004920841300
2017-10-191278.001278.001260.001271.0032196004085575700
2017-10-181284.001285.001253.001264.0043557005499314700
2017-10-171300.001323.001289.001295.0040859005320632200
2017-10-161272.001302.001270.001297.0047610006149156500
2017-10-131243.001274.001233.001271.0041261005171130500
2017-10-121259.001261.001230.001236.0036055004486521600
2017-10-111260.001261.001222.001235.0043631005375512000
2017-10-101263.001263.001247.001255.0031523003952952900
2017-10-061240.001263.001238.001259.0036546004592093000
2017-10-051243.001254.001233.001239.0023435002900931200
2017-10-041265.001270.001230.001239.0033946004213988000
2017-10-031241.001269.001235.001258.0063531007974902200
2017-10-021230.001240.001224.001230.0029010003572213900
2017-09-291220.001230.001206.001226.0061374007489367000
2017-09-281254.001254.001212.001216.0055723006812835200
2017-09-271218.001231.001196.001228.0065227007975869700
2017-09-261201.001223.001200.001206.0079703009624588100
2017-09-251270.001272.001239.001248.0070353008814056200
2017-09-221298.001303.001247.001265.001021680012975518000
2017-09-211305.001315.001296.001300.0043223005642108200
2017-09-201296.001309.001282.001305.0056336007330328900
2017-09-191270.001292.001256.001290.00889530011359782700
2017-09-151234.001248.001220.001229.001738610021374975300
2017-09-141226.001243.001220.001240.0070671008738304000
2017-09-131200.001246.001200.001237.00923550011339101300
2017-09-121197.001235.001185.001207.001191810014363342300
2017-09-111100.001177.001096.001175.001616280018502194700
2017-09-081086.001095.001075.001091.0051600005597773600
2017-09-071079.001085.001070.001083.0068589007389110100
2017-09-061068.001077.001061.001074.0058209006220943600
2017-09-051090.001106.001076.001081.0054460005931331600
2017-09-041101.001106.001072.001084.0078647008513027300
2017-09-011105.001115.001096.001109.0085803009497327800
2017-08-311078.001117.001062.001109.005384290059461510200
2017-08-301080.001080.001054.001070.0076918008190886800
2017-08-291055.001078.001050.001075.0030716003283211300
2017-08-281074.001082.001058.001062.0026841002864683900
2017-08-251071.001080.001063.001079.0023245002498399800
2017-08-241064.001084.001058.001070.0047062005055263900
2017-08-231060.001067.001055.001060.0026327002791525100
2017-08-221043.001064.001041.001054.0035449003736056700
2017-08-211053.001053.001038.001042.0029460003074685800
2017-08-181046.001059.001034.001053.0029452003098314200
2017-08-171057.001069.001054.001066.0025093002667402900
2017-08-161049.001065.001046.001057.0035728003781888300
2017-08-151053.001060.001039.001041.0040559004255176900
2017-08-141066.001076.001028.001034.0085932008948736900
2017-08-101062.001082.001053.001074.0052468005633182200
2017-08-091060.001069.001044.001060.0054865005806977900
2017-08-081083.001086.001061.001067.0029276003140264600
2017-08-071077.001087.001070.001074.0055182005952961600
2017-08-041051.001052.001034.001040.0025539002661504300
2017-08-031056.001066.001034.001046.0055232005775603800
2017-08-021032.001069.001030.001067.0059794006285500900
2017-08-011025.001035.001020.001026.0058043005962044800
2017-07-311002.001045.00988.001039.001002320010255692400
2017-07-281074.001079.001034.001056.0059704006297132900
2017-07-271066.001091.001062.001083.0051847005611082100
2017-07-261090.001091.001054.001065.0058538006290305700
2017-07-251066.001071.001046.001067.0042550004526432600
2017-07-241076.001092.001069.001071.0045477004906406700
2017-07-211085.001104.001073.001090.001080870011794772400
2017-07-201050.001088.001049.001087.001317200014095555100
2017-07-191018.001045.001017.001043.0070434007246767400
2017-07-181010.001019.001001.001016.0035534003592652500
2017-07-141005.001019.001004.001013.0040745004122274900
2017-07-131009.001010.00997.001004.0037463003754683000
2017-07-121010.001020.00999.001000.0054020005442934400
2017-07-111000.001022.00993.001007.0076172007652069100
2017-07-10993.00999.00988.00993.0050216004993709000
2017-07-07970.00989.00969.00987.0050041004918622400
2017-07-06985.00988.00973.00977.0053647005253377100
2017-07-05961.00985.00958.00978.0088695008658151100
2017-07-04970.00970.00958.00962.001052720010143698800
2017-07-03973.00977.00963.00968.0090618008784414100
2017-06-30983.00987.00972.00979.001096750010724592900
2017-06-29993.001000.00987.001000.0076865007633489100
2017-06-28985.00992.00978.00981.001366280013437533200
2017-06-271000.001009.00991.00994.001006410010045746400
2017-06-26984.001006.00983.00998.001119950011159852500
2017-06-23995.001003.00989.00990.001260520012581040400
2017-06-22997.001003.00990.00996.0095315009514254800
2017-06-21995.001007.00980.00988.001213340012049746900
2017-06-20955.001014.00955.001001.006945640067958181300
2017-06-19994.001010.00986.001000.001118270011147824300
2017-06-16962.00989.00958.00980.001506950014619906100
2017-06-15953.00991.00947.00963.003552290034185537900
2017-06-141100.001100.001032.001052.0083487008867763300
2017-06-13947.001150.00946.001150.001864530019373635700
2017-06-121007.001041.001003.001037.0029092002969889400
2017-06-091050.001062.001011.001037.0042753004436298600
2017-06-081044.001047.001002.001016.0038512003944411600
2017-06-07937.001058.00937.001039.0088795008915478900
2017-06-06934.00945.00923.00937.0023368002187191300
2017-06-05950.00961.00935.00939.0018452001740071600
2017-06-02933.00957.00928.00950.0047620004487128600
2017-06-01909.00924.00905.00914.0021757001988256100
2017-05-31897.00924.00893.00895.0025855002338090300
2017-05-30903.00906.00882.00895.0031900002850301900
2017-05-29940.00941.00901.00903.0039057003576399800
2017-05-26962.00966.00936.00941.0020775001967627900
2017-05-25983.00984.00958.00961.0028551002773082100
2017-05-24949.00971.00938.00968.0040728003895551300
2017-05-23950.00954.00935.00939.0033211003130145900
2017-05-22948.00969.00931.00948.0028804002724797100
2017-05-19942.001078.00930.00944.001811300017315373700
2017-05-18938.00941.00924.00928.0047976004468784400
2017-05-171006.001010.00970.00973.0041021004029248400
2017-05-161048.001053.00998.001023.0029218002977506500
2017-05-151100.001124.001020.001029.0047136004997407500
2017-05-121120.001138.001031.001031.0029674003222766800
2017-05-111133.001138.001116.001122.00875500984368800
2017-05-101110.001134.001103.001128.0011197001258731600
2017-05-091122.001127.001103.001108.0012997001449083100
2017-05-081117.001126.001107.001126.0018007002012002500
2017-05-021118.001124.001095.001101.0014613001621384900
2017-05-011068.001107.001064.001104.0023865002611830900
2017-04-281068.001077.001046.001060.0022453002383993200
2017-04-271048.001059.001014.001045.0045214004691244900
2017-04-261140.001152.001127.001138.0016045001828966000
2017-04-251091.001130.001087.001128.0016092001795781000
2017-04-241100.001116.001081.001082.0013700001499041400
2017-04-211062.001088.001048.001082.0012029001292195300
2017-04-201048.001078.001046.001048.00848200898138000
2017-04-191030.001059.001026.001048.0012115001270667700
2017-04-181075.001084.001045.001050.0013638001441309200
2017-04-171035.001047.001026.001036.00733600761034600
2017-04-141033.001059.001026.001038.0012080001263872600
2017-04-131010.001049.001010.001042.0019377002003835200
2017-04-121077.001080.001046.001056.0013594001437984200
2017-04-111080.001090.001073.001089.0015851001715442700
2017-04-101091.001124.001075.001112.0019625002155247400
2017-04-071115.001120.001066.001092.0020134002195252900
2017-04-061100.001111.001082.001090.0018127001985999100
2017-04-051157.001159.001094.001115.0023613002639842600
2017-04-041165.001170.001132.001147.0014459001659799600
2017-04-031159.001180.001156.001168.0016042001873846400
2017-03-311242.001244.001164.001167.0022066002630219400
2017-03-301215.001261.001210.001223.0023126002857545600
2017-03-291214.001240.001190.001194.0018110002191008600
2017-03-281180.001204.001178.001197.0014926001782945700
2017-03-271147.001214.001137.001193.0033615003982761200
2017-03-241088.001150.001082.001140.0023067002582434400
2017-03-231055.001074.001054.001069.00930600990706800
2017-03-221057.001069.001039.001052.0012126001274453700
2017-03-211092.001110.001089.001094.00739600811371100
2017-03-171089.001127.001079.001101.0019972002202701500
2017-03-161094.001114.001078.001089.0015981001745958600
2017-03-151111.001135.001096.001105.0024663002744246000
2017-03-141065.001100.001056.001100.0017677001917036000
2017-03-131079.001079.001040.001054.0012659001334268000
2017-03-101090.001097.001066.001087.0018946002052779400
2017-03-091037.001079.001032.001077.0024278002569912000
2017-03-081006.001028.00998.001025.0011712001190226000
2017-03-07997.001007.00986.00999.0010520001051865400
2017-03-061046.001046.00991.00996.0015131001531160800
2017-03-031008.001030.00994.001024.0017177001740673200
2017-03-02974.001015.00966.001011.0028005002779635200
2017-03-01921.00957.00918.00948.0013404001262066500
2017-02-28927.00938.00913.00914.001072000989142900
2017-02-27928.00937.00917.00923.0011546001069947500
2017-02-24938.00945.00922.00938.0015701001466881900
2017-02-23970.00975.00942.00945.0019940001893841900
2017-02-221001.001003.00974.00977.0012203001197853700
2017-02-211009.001010.00988.00993.0012282001222382600
2017-02-201036.001036.001014.001019.00711800727225800
2017-02-171001.001058.00996.001035.0016898001739707600
2017-02-16990.001005.00974.001004.0014859001474304900
2017-02-151048.001052.00989.00993.0019820001995330800
2017-02-141050.001085.001048.001058.0018791002008482100
2017-02-131028.001057.001020.001053.0013063001360109800
2017-02-101029.001034.001011.001021.00929400948663800
2017-02-09973.001017.00971.001008.0015295001527384700
2017-02-081003.001005.00992.00998.00579600578943900
2017-02-07970.001004.00960.00993.0010145001000162500
2017-02-06997.00997.00969.00976.00782400765771900
2017-02-031001.001003.00976.00987.00867700856638400
2017-02-021003.001022.00990.00993.00904500905443000
2017-02-01990.001025.00990.001024.00622100630216300
2017-01-311016.001029.001009.001018.00764000777115300
2017-01-301017.001046.001013.001035.00825200852911200
2017-01-271040.001042.001022.001024.00936600965504200
2017-01-261017.001034.001003.001027.0013547001384845700
2017-01-25990.001004.00984.001002.00781200779263400
2017-01-24972.00989.00967.00975.00532600520616600
2017-01-23973.00984.00970.00973.00783800765415800
2017-01-20997.001009.00986.001001.0011173001119364500
2017-01-19986.001003.00980.00985.00853500844367500
2017-01-18952.00982.00945.00976.00912600879541500
2017-01-17976.00984.00962.00966.00844000821286100
2017-01-16978.00982.00964.00972.00671600653255400
2017-01-13990.00997.00984.00990.00515200509870800
2017-01-12997.001002.00985.00993.00785500779249200
2017-01-111005.001006.00997.001002.00573400574364600
2017-01-10985.001006.00974.00994.0011095001100346200
2017-01-06991.001010.00982.00986.0021830002167881400
2017-01-051055.001064.001018.001027.0025977002689114900
2017-01-04989.001075.00987.001049.0048501005001344400
2016-12-30920.00938.00920.00928.0015326001428167100
2016-12-29955.00955.00919.00923.0013121001220075400
2016-12-28965.00992.00965.00973.00740100723351800
2016-12-27950.00970.00947.00965.00833100801115200
2016-12-26955.00966.00951.00959.0011190001070833100
2016-12-22984.00987.00958.00970.0014909001443355800
2016-12-211015.001019.00980.00987.00976500970364800
2016-12-20997.001009.00986.001009.00757900755960100
2016-12-191050.001050.00994.001005.0011880001214790200
2016-12-16995.001018.00987.001015.0018101001815317600
2016-12-15970.00985.00967.00984.00990300969419100
2016-12-14974.00983.00963.00964.00811700787624700

   ※ 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