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
2,730
円
取引時間外
(23:58)
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 |
|---|---|
| 2,899.5 (23/07/05) | 1,950.5 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,853.5 (24/04/09) | 2,262.0 (24/04/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,557.0 | 2,808.0 | 2,526.5 | 2,726.5 | +196.5 | +7.8 | 84,753,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,159.0 | 2,408.0 | 2,159.0 | 2,335.0 | +190.0 | +8.9 | 45,985,900 |
| 10/6 | 2,320.0 | 2,321.0 | 2,132.5 | 2,145.0 | -140.5 | -6.2 | 45,470,300 |
| 9/29 | 2,255.0 | 2,309.5 | 2,177.0 | 2,285.5 | +31.0 | +1.4 | 47,694,700 |
| 9/22 | 2,332.5 | 2,336.0 | 2,212.5 | 2,254.5 | -123.0 | -5.2 | 41,993,000 |
| 9/15 | 2,409.0 | 2,418.5 | 2,228.0 | 2,377.5 | -56.0 | -2.3 | 64,909,200 |
| 9/8 | 2,475.0 | 2,486.0 | 2,398.0 | 2,433.5 | -31.5 | -1.3 | 46,218,900 |
| 9/1 | 2,415.0 | 2,502.0 | 2,409.5 | 2,465.0 | +82.0 | +3.4 | 44,829,900 |
| 8/25 | 2,390.5 | 2,527.5 | 2,334.5 | 2,383.0 | -5.0 | -0.2 | 41,253,900 |
| 8/18 | 2,493.0 | 2,502.0 | 2,356.0 | 2,388.0 | -118.0 | -4.7 | 48,960,300 |
| 8/10 | 2,430.0 | 2,508.0 | 2,410.5 | 2,506.0 | +2.0 | +0.1 | 44,008,000 |
| 8/4 | 2,689.0 | 2,775.5 | 2,502.0 | 2,504.0 | -130.5 | -5.0 | 73,324,000 |
| 7/28 | 2,695.0 | 2,787.0 | 2,548.0 | 2,634.5 | -34.0 | -1.3 | 78,583,300 |
| 7/21 | 2,726.0 | 2,825.0 | 2,628.0 | 2,668.5 | -29.0 | -1.1 | 54,674,500 |
| 7/14 | 2,695.0 | 2,729.0 | 2,556.0 | 2,697.5 | +9.0 | +0.3 | 71,177,600 |
| 7/7 | 2,742.0 | 2,899.5 | 2,665.0 | 2,688.5 | -13.0 | -0.5 | 86,934,700 |
| 6/30 | 2,488.5 | 2,710.0 | 2,476.5 | 2,701.5 | +163.0 | +6.4 | 64,971,600 |
| 6/23 | 2,674.5 | 2,689.5 | 2,487.5 | 2,538.5 | -142.5 | -5.3 | 86,980,900 |
| 6/16 | 2,436.0 | 2,728.0 | 2,421.0 | 2,681.0 | +250.5 | +10.3 | 98,942,600 |
| 6/9 | 2,385.5 | 2,485.5 | 2,336.0 | 2,430.5 | +57.0 | +2.4 | 97,626,100 |
| 6/2 | 2,305.0 | 2,391.0 | 2,208.0 | 2,373.5 | +168.5 | +7.6 | 121,230,900 |
| 5/26 | 2,024.0 | 2,253.5 | 1,995.0 | 2,205.0 | +81.0 | +3.8 | 87,769,800 |
| 5/19 | 1,970.0 | 2,195.5 | 1,934.0 | 2,124.0 | +156.0 | +7.9 | 61,951,700 |
| 5/12 | 1,836.0 | 1,969.5 | 1,818.5 | 1,968.0 | +120.0 | +6.5 | 43,091,800 |
| 5/2 | 1,781.0 | 1,876.5 | 1,758.5 | 1,848.0 | +76.0 | +4.3 | 21,993,700 |
| 4/28 | 1,818.0 | 1,852.5 | 1,695.0 | 1,772.0 | -42.0 | -2.3 | 54,798,600 |
| 4/21 | 1,870.0 | 1,905.5 | 1,813.5 | 1,814.0 | -37.5 | -2.0 | 35,239,300 |
| 4/14 | 1,787.0 | 1,860.5 | 1,776.0 | 1,851.5 | +75.5 | +4.3 | 30,529,500 |
| 4/7 | 1,920.0 | 1,936.0 | 1,752.5 | 1,776.0 | -137.5 | -7.2 | 43,301,500 |
| 3/31 | 1,777.0 | 1,920.5 | 1,746.0 | 1,913.5 | +119.5 | +6.7 | 71,322,000 |
| 3/24 | 1,862.0 | 1,862.0 | 1,737.0 | 1,794.0 | -57.5 | -3.1 | 37,677,700 |
▶︎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