KabuInsight

ルネサスエレクトロニクス

6723
プライム/電気機器/Renesas Electronics Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,506.52,538.52,425.52,461.5-136.0-5.24%10,947,600
2026-03-122,626.02,652.02,550.02,597.5-50.5-1.91%7,338,400
2026-03-112,649.52,703.52,614.52,648.0+98.5+3.86%10,605,700
2026-03-102,500.02,568.52,478.52,549.5+149.5+6.23%14,652,700
2026-03-092,360.52,402.52,282.02,400.0-210.5-8.06%12,886,800
2026-03-062,573.52,622.02,503.52,610.5-13.0-0.50%12,701,000
2026-03-052,675.02,707.52,591.02,623.5-1.5-0.06%16,060,700
2026-03-042,626.02,695.02,535.02,625.0-101.0-3.71%12,163,600
2026-03-032,884.52,895.02,725.02,726.0-172.5-5.95%11,216,000
2026-03-022,869.02,920.52,820.52,898.5-70.5-2.37%6,525,600
2026-02-272,856.52,969.02,842.52,969.0+62.5+2.15%11,702,700
2026-02-262,989.02,994.02,869.52,906.5-42.5-1.44%9,647,800
2026-02-252,904.52,969.52,882.02,949.0+110.0+3.87%10,744,400
2026-02-242,864.02,907.02,780.52,839.0-69.0-2.37%15,411,000
2026-02-202,976.02,996.52,904.02,908.0-90.5-3.02%9,800,700
2026-02-193,050.03,083.02,975.52,998.5+37.5+1.27%8,955,500
2026-02-182,979.03,004.02,944.52,961.0-23.5-0.79%8,297,000
2026-02-172,905.02,985.02,878.02,984.5+72.5+2.49%8,445,100
2026-02-162,969.02,996.02,912.02,912.0-28.0-0.95%6,899,600
2026-02-132,999.53,031.02,935.02,940.0-75.0-2.49%11,707,700
2026-02-123,019.03,056.02,987.03,015.0+32.5+1.09%14,434,400
2026-02-102,963.03,044.02,953.02,982.5-120.5-3.88%19,875,700
2026-02-093,035.03,138.03,018.03,103.0+145.5+4.92%18,415,000
2026-02-062,810.02,957.52,775.02,957.5+191.0+6.90%23,666,000
2026-02-052,574.52,824.02,492.02,766.5+192.5+7.48%36,006,200
2026-02-042,580.52,607.02,524.52,574.0-18.0-0.69%13,881,700
2026-02-032,550.02,638.02,513.02,592.0+138.5+5.64%14,306,300
2026-02-022,516.52,583.02,453.52,453.5-122.5-4.76%12,277,300
2026-01-302,578.52,606.02,532.02,576.0-48.5-1.85%11,588,100
2026-01-292,593.02,628.52,502.02,624.5+35.5+1.37%13,510,400
2026-01-282,490.02,645.02,475.02,589.0+199.0+8.33%21,585,500
2026-01-272,349.02,402.02,313.02,390.0+35.0+1.49%9,188,700
2026-01-262,390.52,439.52,355.02,355.0-158.5-6.31%10,917,300
2026-01-232,525.52,556.02,511.52,513.5-4.0-0.16%10,395,100
2026-01-222,456.02,531.02,427.52,517.5+111.5+4.63%13,426,800
2026-01-212,356.02,406.02,314.02,406.0+50.0+2.12%10,809,300
2026-01-202,305.02,369.52,303.02,356.0+33.5+1.44%7,493,200
2026-01-192,320.02,331.52,261.52,322.5-5.5-0.24%5,747,800
2026-01-162,349.02,388.02,325.52,328.0-21.0-0.89%9,058,900
2026-01-152,360.02,385.52,323.52,349.0-61.0-2.53%10,708,000
2026-01-142,420.02,443.52,395.52,410.0-10.0-0.41%8,786,400
2026-01-132,480.02,488.52,395.02,420.0+40.0+1.68%9,234,600
2026-01-092,285.52,390.02,281.02,380.0+99.5+4.36%10,983,400
2026-01-082,326.52,347.02,253.52,280.5-69.0-2.94%8,424,200
2026-01-072,360.02,399.02,343.52,349.5+49.5+2.15%11,919,100
2026-01-062,300.02,395.02,287.52,300.0+75.0+3.37%11,379,700
2026-01-052,219.02,235.02,178.02,225.0+85.0+3.97%8,940,400
2025-12-302,147.02,155.52,130.52,140.0+2.0+0.09%4,437,900
2025-12-292,175.02,182.02,131.02,138.0-24.5-1.13%4,377,100
2025-12-262,173.02,177.52,154.52,162.5+10.5+0.49%3,373,900
2025-12-252,125.02,156.52,121.02,152.0+37.0+1.75%3,164,200
2025-12-242,132.02,137.02,101.52,115.0-23.0-1.08%5,209,500
2025-12-232,135.02,164.02,116.02,138.0-1.0-0.05%5,108,400
2025-12-222,087.52,147.52,081.02,139.0+101.5+4.98%8,877,300
2025-12-192,065.02,067.02,018.52,037.5+22.5+1.12%11,322,200
2025-12-182,014.52,042.51,996.02,015.0-85.0-4.05%9,459,000
2025-12-172,060.02,119.02,037.52,100.0+48.5+2.36%10,213,400
2025-12-162,143.02,151.02,041.52,051.5-110.5-5.11%10,461,600
2025-12-152,143.02,193.52,132.02,162.0-31.0-1.41%6,357,800
2025-12-122,166.02,195.52,143.02,193.0+55.5+2.60%8,346,000
2025-12-112,199.02,206.02,125.02,137.5-52.5-2.40%7,831,900
2025-12-102,191.02,266.02,172.52,190.0+49.0+2.29%16,134,500
2025-12-092,131.02,173.52,113.02,141.0+40.5+1.93%8,060,800
2025-12-082,060.52,116.52,032.02,100.5+30.0+1.45%9,145,100
2025-12-052,000.02,070.51,998.02,070.5-60.0-2.82%15,425,500
2025-12-041,965.02,137.51,955.52,130.5+199.0+10.30%19,794,800
2025-12-031,890.01,952.01,876.01,931.5+119.0+6.57%14,864,000
2025-12-021,832.01,841.51,805.01,812.5+3.0+0.17%6,069,800
2025-12-011,830.01,835.01,795.01,809.5-42.0-2.27%7,879,200
2025-11-281,849.01,851.51,820.51,851.5+22.0+1.20%5,166,700
2025-11-271,855.51,874.01,818.01,829.5-4.5-0.25%6,325,200
2025-11-261,792.01,838.01,778.01,834.0+56.0+3.15%8,240,900
2025-11-251,850.01,850.01,761.51,778.0-20.0-1.11%8,963,500
2025-11-211,807.01,836.51,781.51,798.0-49.0-2.65%19,001,400
2025-11-201,904.51,918.51,830.01,847.0+31.5+1.74%8,827,700
2025-11-191,856.01,866.51,767.51,815.5-56.5-3.02%12,892,700
2025-11-181,885.01,928.51,863.51,872.0-32.5-1.71%12,517,800
2025-11-171,939.01,945.01,882.01,904.5-30.5-1.58%10,012,800
2025-11-141,963.01,997.51,915.01,935.0-78.0-3.87%11,004,200
2025-11-131,980.02,061.01,968.52,013.0+69.5+3.58%17,213,800
2025-11-121,847.01,954.51,845.01,943.5+72.5+3.87%16,708,800
2025-11-111,910.01,941.01,851.01,871.0+21.0+1.14%10,317,900
2025-11-101,868.01,869.01,834.51,850.0+14.5+0.79%7,083,900
2025-11-071,830.01,855.01,788.51,835.5-71.5-3.75%13,754,500
2025-11-061,900.01,935.01,865.51,907.0+56.0+3.03%13,092,500
2025-11-051,856.01,884.01,763.01,851.0-82.5-4.27%13,604,300
2025-11-041,914.51,986.51,905.51,933.5+22.5+1.18%14,403,100
2025-10-311,967.52,026.51,865.51,911.0+81.5+4.45%30,516,400
2025-10-301,913.51,985.01,753.01,829.5-76.5-4.01%33,518,700
2025-10-291,908.01,926.51,875.51,906.0-10.0-0.52%9,914,500
2025-10-281,918.01,923.01,882.01,916.0+26.0+1.38%8,736,400
2025-10-271,920.51,929.51,880.01,890.0+46.5+2.52%10,312,900
2025-10-241,888.01,904.51,841.01,843.5-4.5-0.24%11,705,600
2025-10-231,917.51,922.51,848.01,848.0-109.5-5.59%13,469,100
2025-10-221,956.01,980.01,927.01,957.5-38.0-1.90%11,573,500
2025-10-211,957.52,030.51,954.01,995.5+78.0+4.07%18,954,100
2025-10-201,930.01,939.01,896.01,917.5-4.5-0.23%8,254,600
2025-10-171,914.01,945.01,888.01,922.0-18.5-0.95%11,826,100
2025-10-161,833.01,954.51,820.51,940.5+147.5+8.23%20,066,600
2025-10-151,741.51,801.51,740.01,793.0+82.5+4.82%12,645,600
2025-10-141,766.01,775.51,706.01,710.5-86.0-4.79%17,271,300
2025-10-101,795.01,815.51,760.01,796.5-16.5-0.91%12,661,600
2025-10-091,840.01,867.01,813.01,813.0-31.0-1.68%10,557,900
2025-10-081,852.51,873.51,823.01,844.0-27.0-1.44%9,032,500
2025-10-071,873.51,918.51,855.01,871.0+56.0+3.09%12,582,700
2025-10-061,841.51,866.01,812.01,815.0+3.0+0.17%12,694,700
2025-10-031,713.51,864.51,704.51,812.0+123.0+7.28%23,965,000
2025-10-021,715.51,717.01,677.51,689.0+1.0+0.06%11,209,600
2025-10-011,699.51,706.51,676.01,688.0-18.0-1.06%8,630,300
2025-09-301,748.01,754.51,704.01,706.0-36.5-2.09%10,774,700
2025-09-291,791.51,794.01,742.51,742.5-52.5-2.92%7,620,000
2025-09-261,850.01,881.51,776.51,795.0-81.0-4.32%13,360,100
2025-09-251,837.01,884.51,827.51,876.0+54.0+2.96%10,897,600
2025-09-241,851.01,869.01,813.51,822.0-24.0-1.30%11,307,200
2025-09-221,789.01,871.51,785.51,846.0+80.5+4.56%12,715,400
2025-09-191,844.01,846.51,738.01,765.5+6.0+0.34%19,882,600
2025-09-181,747.01,774.01,729.01,759.5+10.0+0.57%6,863,400
2025-09-171,761.51,771.51,742.51,749.5-28.0-1.58%6,680,700
2025-09-161,744.01,795.51,741.51,777.5+49.0+2.83%10,288,400
2025-09-121,704.51,748.51,704.51,728.5——10,768,600

直近120営業日分を表示