6723東証P貸借
業種 電気機器
ルネサスエレクトロニクス 株価時系列データ
PTS
2,928
円
(23:57)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,057.0 (24/05/29) | 1,950.5 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,057.0 (24/05/29) | 2,262.0 (24/04/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 2,910.0 | 2,985.0 | 2,908.5 | 2,936.0 | +24.5 | +0.8 | 18,686,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 2,865.5 | 2,920.5 | 2,831.5 | 2,911.5 | -20.5 | -0.7 | 13,576,200 |
| 5/29 | 3,018.0 | 3,057.0 | 2,928.5 | 2,932.0 | -38.0 | -1.3 | 14,431,800 |
| 5/28 | 2,978.0 | 2,999.5 | 2,909.0 | 2,970.0 | -37.0 | -1.2 | 15,707,200 |
| 5/27 | 2,900.0 | 3,046.0 | 2,898.0 | 3,007.0 | +111.0 | +3.8 | 25,561,100 |
| 5/24 | 2,820.0 | 2,921.0 | 2,816.5 | 2,896.0 | +47.0 | +1.7 | 26,848,800 |
| 5/23 | 2,765.0 | 2,849.0 | 2,744.0 | 2,849.0 | +148.0 | +5.5 | 28,218,700 |
| 5/22 | 2,750.0 | 2,755.0 | 2,693.5 | 2,701.0 | -38.0 | -1.4 | 16,465,400 |
| 5/21 | 2,729.0 | 2,785.0 | 2,718.0 | 2,739.0 | -18.5 | -0.7 | 24,029,400 |
| 5/20 | 2,703.0 | 2,774.0 | 2,699.5 | 2,757.5 | +31.0 | +1.1 | 9,760,000 |
| 5/17 | 2,653.5 | 2,762.0 | 2,650.0 | 2,726.5 | +59.0 | +2.2 | 14,378,400 |
| 5/16 | 2,782.0 | 2,808.0 | 2,645.0 | 2,667.5 | -14.5 | -0.5 | 20,299,800 |
| 5/15 | 2,648.0 | 2,709.0 | 2,635.5 | 2,682.0 | +63.0 | +2.4 | 13,899,200 |
| 5/14 | 2,607.0 | 2,657.0 | 2,590.0 | 2,619.0 | +42.5 | +1.7 | 11,630,800 |
| 5/13 | 2,557.0 | 2,604.0 | 2,526.5 | 2,576.5 | +46.5 | +1.8 | 10,166,800 |
| 5/10 | 2,546.0 | 2,556.5 | 2,496.5 | 2,530.0 | +26.5 | +1.1 | 8,860,900 |
| 5/9 | 2,493.0 | 2,541.5 | 2,454.5 | 2,503.5 | -18.0 | -0.7 | 12,350,600 |
| 5/8 | 2,580.5 | 2,586.5 | 2,521.5 | 2,521.5 | -73.5 | -2.8 | 14,255,000 |
| 5/7 | 2,658.0 | 2,667.0 | 2,562.0 | 2,595.0 | -13.0 | -0.5 | 17,108,200 |
| 5/2 | 2,602.0 | 2,611.0 | 2,560.0 | 2,608.0 | -27.5 | -1.0 | 10,129,000 |
| 5/1 | 2,598.0 | 2,641.0 | 2,584.0 | 2,635.5 | +7.0 | +0.3 | 12,740,700 |
| 4/30 | 2,577.5 | 2,682.0 | 2,517.0 | 2,628.5 | +89.0 | +3.5 | 23,317,800 |
| 4/26 | 2,610.0 | 2,619.0 | 2,522.0 | 2,539.5 | +5.5 | +0.2 | 19,210,500 |
| 4/25 | 2,523.0 | 2,649.0 | 2,519.5 | 2,534.0 | +12.5 | +0.5 | 43,649,000 |
| 4/24 | 2,505.0 | 2,523.0 | 2,434.5 | 2,521.5 | +240.5 | +10.5 | 30,856,200 |
| 4/23 | 2,367.5 | 2,369.5 | 2,262.0 | 2,281.0 | -36.5 | -1.6 | 16,020,700 |
| 4/22 | 2,381.0 | 2,389.5 | 2,297.5 | 2,317.5 | -79.0 | -3.3 | 20,829,400 |
| 4/19 | 2,450.5 | 2,480.0 | 2,356.0 | 2,396.5 | -154.0 | -6.0 | 25,410,600 |
| 4/18 | 2,505.0 | 2,583.5 | 2,487.0 | 2,550.5 | +0.5 | +0.0 | 11,893,200 |
| 4/17 | 2,597.0 | 2,604.0 | 2,540.0 | 2,550.0 | -50.0 | -1.9 | 11,832,100 |
| 4/16 | 2,640.5 | 2,666.0 | 2,593.5 | 2,600.0 | -83.0 | -3.1 | 12,256,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて