レノバ
9519プライム/電気･ガス業/RENOVA,Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 722.0 | 783.0 | 709.0 | 782.0 | +45.0 | +6.11% | 2,039,500 |
| 2026-03-12 | 739.0 | 748.0 | 713.0 | 737.0 | -11.0 | -1.47% | 924,700 |
| 2026-03-11 | 727.0 | 757.0 | 720.0 | 748.0 | +31.0 | +4.32% | 1,144,300 |
| 2026-03-10 | 691.0 | 720.0 | 688.0 | 717.0 | +40.0 | +5.91% | 945,700 |
| 2026-03-09 | 670.0 | 680.0 | 651.0 | 677.0 | -28.0 | -3.97% | 1,048,400 |
| 2026-03-06 | 695.0 | 707.0 | 685.0 | 705.0 | +13.0 | +1.88% | 470,400 |
| 2026-03-05 | 685.0 | 712.0 | 683.0 | 692.0 | +27.0 | +4.06% | 961,400 |
| 2026-03-04 | 678.0 | 694.0 | 650.0 | 665.0 | -27.0 | -3.90% | 1,294,500 |
| 2026-03-03 | 716.0 | 735.0 | 688.0 | 692.0 | -26.0 | -3.62% | 812,400 |
| 2026-03-02 | 731.0 | 733.0 | 714.0 | 718.0 | -22.0 | -2.97% | 704,400 |
| 2026-02-27 | 702.0 | 743.0 | 700.0 | 740.0 | +30.0 | +4.23% | 842,700 |
| 2026-02-26 | 704.0 | 713.0 | 697.0 | 710.0 | +22.0 | +3.20% | 851,100 |
| 2026-02-25 | 725.0 | 726.0 | 688.0 | 688.0 | -42.0 | -5.75% | 1,132,600 |
| 2026-02-24 | 720.0 | 742.0 | 707.0 | 730.0 | +9.0 | +1.25% | 852,600 |
| 2026-02-20 | 745.0 | 745.0 | 720.0 | 721.0 | -50.0 | -6.49% | 967,900 |
| 2026-02-19 | 772.0 | 778.0 | 753.0 | 771.0 | -3.0 | -0.39% | 706,200 |
| 2026-02-18 | 744.0 | 785.0 | 742.0 | 774.0 | +23.0 | +3.06% | 944,900 |
| 2026-02-17 | 719.0 | 760.0 | 717.0 | 751.0 | +32.0 | +4.45% | 1,226,800 |
| 2026-02-16 | 732.0 | 735.0 | 711.0 | 719.0 | -5.0 | -0.69% | 541,600 |
| 2026-02-13 | 745.0 | 746.0 | 712.0 | 724.0 | -27.0 | -3.60% | 647,900 |
| 2026-02-12 | 745.0 | 758.0 | 739.0 | 751.0 | +11.0 | +1.49% | 867,400 |
| 2026-02-10 | 738.0 | 748.0 | 730.0 | 740.0 | +16.0 | +2.21% | 633,900 |
| 2026-02-09 | 750.0 | 766.0 | 718.0 | 724.0 | +41.0 | +6.00% | 1,586,400 |
| 2026-02-06 | 685.0 | 687.0 | 668.0 | 683.0 | -10.0 | -1.44% | 484,100 |
| 2026-02-05 | 697.0 | 706.0 | 693.0 | 693.0 | -4.0 | -0.57% | 416,400 |
| 2026-02-04 | 688.0 | 703.0 | 683.0 | 697.0 | +13.0 | +1.90% | 637,100 |
| 2026-02-03 | 686.0 | 695.0 | 679.0 | 684.0 | +6.0 | +0.88% | 523,400 |
| 2026-02-02 | 689.0 | 693.0 | 671.0 | 678.0 | -11.0 | -1.60% | 547,900 |
| 2026-01-30 | 683.0 | 692.0 | 675.0 | 689.0 | +6.0 | +0.88% | 379,100 |
| 2026-01-29 | 680.0 | 684.0 | 668.0 | 683.0 | -1.0 | -0.15% | 429,000 |
| 2026-01-28 | 685.0 | 688.0 | 672.0 | 684.0 | -2.0 | -0.29% | 476,800 |
| 2026-01-27 | 695.0 | 704.0 | 684.0 | 686.0 | -10.0 | -1.44% | 604,200 |
| 2026-01-26 | 722.0 | 722.0 | 696.0 | 696.0 | -32.0 | -4.40% | 541,400 |
| 2026-01-23 | 727.0 | 732.0 | 716.0 | 728.0 | +4.0 | +0.55% | 426,700 |
| 2026-01-22 | 730.0 | 735.0 | 720.0 | 724.0 | +7.0 | +0.98% | 479,400 |
| 2026-01-21 | 711.0 | 722.0 | 707.0 | 717.0 | -9.0 | -1.24% | 545,800 |
| 2026-01-20 | 738.0 | 740.0 | 716.0 | 726.0 | -17.0 | -2.29% | 907,300 |
| 2026-01-19 | 723.0 | 745.0 | 715.0 | 743.0 | +35.0 | +4.94% | 752,500 |
| 2026-01-16 | 723.0 | 728.0 | 702.0 | 708.0 | -18.0 | -2.48% | 1,067,000 |
| 2026-01-15 | 689.0 | 732.0 | 684.0 | 726.0 | +44.0 | +6.45% | 985,800 |
| 2026-01-14 | 661.0 | 688.0 | 659.0 | 682.0 | +15.0 | +2.25% | 671,800 |
| 2026-01-13 | 672.0 | 679.0 | 656.0 | 667.0 | -1.0 | -0.15% | 736,300 |
| 2026-01-09 | 669.0 | 679.0 | 667.0 | 668.0 | +8.0 | +1.21% | 534,600 |
| 2026-01-08 | 658.0 | 668.0 | 653.0 | 660.0 | +2.0 | +0.30% | 450,500 |
| 2026-01-07 | 664.0 | 676.0 | 657.0 | 658.0 | -2.0 | -0.30% | 723,800 |
| 2026-01-06 | 665.0 | 675.0 | 658.0 | 660.0 | +1.0 | +0.15% | 657,700 |
| 2026-01-05 | 680.0 | 685.0 | 656.0 | 659.0 | -26.0 | -3.80% | 923,300 |
| 2025-12-30 | 700.0 | 703.0 | 683.0 | 685.0 | -5.0 | -0.72% | 405,000 |
| 2025-12-29 | 686.0 | 692.0 | 678.0 | 690.0 | +4.0 | +0.58% | 438,600 |
| 2025-12-26 | 688.0 | 692.0 | 681.0 | 686.0 | -6.0 | -0.87% | 470,800 |
| 2025-12-25 | 688.0 | 693.0 | 679.0 | 692.0 | +11.0 | +1.62% | 402,100 |
| 2025-12-24 | 658.0 | 694.0 | 653.0 | 681.0 | +27.0 | +4.13% | 1,126,600 |
| 2025-12-23 | 660.0 | 661.0 | 647.0 | 654.0 | -1.0 | -0.15% | 725,300 |
| 2025-12-22 | 661.0 | 668.0 | 655.0 | 655.0 | +1.0 | +0.15% | 558,300 |
| 2025-12-19 | 651.0 | 657.0 | 641.0 | 654.0 | +12.0 | +1.87% | 525,100 |
| 2025-12-18 | 616.0 | 655.0 | 616.0 | 642.0 | +16.0 | +2.56% | 1,156,600 |
| 2025-12-17 | 630.0 | 630.0 | 617.0 | 626.0 | +1.0 | +0.16% | 632,400 |
| 2025-12-16 | 651.0 | 653.0 | 625.0 | 625.0 | -23.0 | -3.55% | 770,700 |
| 2025-12-15 | 646.0 | 648.0 | 627.0 | 648.0 | -8.0 | -1.22% | 1,081,900 |
| 2025-12-12 | 674.0 | 677.0 | 652.0 | 656.0 | -23.0 | -3.39% | 1,232,500 |
| 2025-12-11 | 697.0 | 700.0 | 663.0 | 679.0 | -20.0 | -2.86% | 772,800 |
| 2025-12-10 | 711.0 | 724.0 | 694.0 | 699.0 | -4.0 | -0.57% | 896,100 |
| 2025-12-09 | 700.0 | 714.0 | 699.0 | 703.0 | -4.0 | -0.57% | 345,300 |
| 2025-12-08 | 706.0 | 716.0 | 702.0 | 707.0 | +1.0 | +0.14% | 604,700 |
| 2025-12-05 | 727.0 | 732.0 | 706.0 | 706.0 | -28.0 | -3.81% | 476,200 |
| 2025-12-04 | 718.0 | 738.0 | 713.0 | 734.0 | +14.0 | +1.94% | 343,400 |
| 2025-12-03 | 739.0 | 744.0 | 719.0 | 720.0 | -20.0 | -2.70% | 442,800 |
| 2025-12-02 | 765.0 | 765.0 | 740.0 | 740.0 | -25.0 | -3.27% | 340,000 |
| 2025-12-01 | 792.0 | 792.0 | 764.0 | 765.0 | -25.0 | -3.16% | 320,100 |
| 2025-11-28 | 785.0 | 797.0 | 785.0 | 790.0 | +3.0 | +0.38% | 321,500 |
| 2025-11-27 | 792.0 | 801.0 | 785.0 | 787.0 | -8.0 | -1.01% | 311,100 |
| 2025-11-26 | 784.0 | 799.0 | 780.0 | 795.0 | +26.0 | +3.38% | 424,400 |
| 2025-11-25 | 773.0 | 779.0 | 762.0 | 769.0 | +1.0 | +0.13% | 590,400 |
| 2025-11-21 | 757.0 | 768.0 | 750.0 | 768.0 | +1.0 | +0.13% | 565,200 |
| 2025-11-20 | 782.0 | 786.0 | 765.0 | 767.0 | -5.0 | -0.65% | 436,500 |
| 2025-11-19 | 790.0 | 797.0 | 770.0 | 772.0 | -13.0 | -1.66% | 372,700 |
| 2025-11-18 | 789.0 | 798.0 | 780.0 | 785.0 | -3.0 | -0.38% | 432,500 |
| 2025-11-17 | 799.0 | 809.0 | 772.0 | 788.0 | -9.0 | -1.13% | 501,300 |
| 2025-11-14 | 774.0 | 806.0 | 771.0 | 797.0 | +11.0 | +1.40% | 515,600 |
| 2025-11-13 | 810.0 | 811.0 | 786.0 | 786.0 | -28.0 | -3.44% | 648,700 |
| 2025-11-12 | 807.0 | 816.0 | 798.0 | 814.0 | -6.0 | -0.73% | 603,800 |
| 2025-11-11 | 870.0 | 870.0 | 807.0 | 820.0 | +10.0 | +1.23% | 1,109,300 |
| 2025-11-10 | 821.0 | 830.0 | 810.0 | 810.0 | -25.0 | -2.99% | 441,600 |
| 2025-11-07 | 816.0 | 835.0 | 812.0 | 835.0 | +16.0 | +1.95% | 434,400 |
| 2025-11-06 | 831.0 | 836.0 | 819.0 | 819.0 | -10.0 | -1.21% | 378,000 |
| 2025-11-05 | 824.0 | 832.0 | 791.0 | 829.0 | -10.0 | -1.19% | 698,500 |
| 2025-11-04 | 829.0 | 854.0 | 823.0 | 839.0 | +10.0 | +1.21% | 582,900 |
| 2025-10-31 | 824.0 | 849.0 | 819.0 | 829.0 | +2.0 | +0.24% | 490,100 |
| 2025-10-30 | 817.0 | 833.0 | 817.0 | 827.0 | +10.0 | +1.22% | 459,900 |
| 2025-10-29 | 842.0 | 842.0 | 813.0 | 817.0 | -37.0 | -4.33% | 608,800 |
| 2025-10-28 | 860.0 | 884.0 | 844.0 | 854.0 | -11.0 | -1.27% | 736,300 |
| 2025-10-27 | 868.0 | 879.0 | 861.0 | 865.0 | 0.0 | 0.00% | 473,500 |
| 2025-10-24 | 871.0 | 875.0 | 850.0 | 865.0 | -17.0 | -1.93% | 724,200 |
| 2025-10-23 | 885.0 | 898.0 | 878.0 | 882.0 | -17.0 | -1.89% | 760,400 |
| 2025-10-22 | 905.0 | 913.0 | 894.0 | 899.0 | -19.0 | -2.07% | 475,100 |
| 2025-10-21 | 927.0 | 940.0 | 910.0 | 918.0 | -3.0 | -0.33% | 542,600 |
| 2025-10-20 | 930.0 | 931.0 | 913.0 | 921.0 | +6.0 | +0.66% | 462,100 |
| 2025-10-17 | 950.0 | 951.0 | 913.0 | 915.0 | -50.0 | -5.18% | 1,007,800 |
| 2025-10-16 | 954.0 | 965.0 | 939.0 | 965.0 | +25.0 | +2.66% | 654,300 |
| 2025-10-15 | 891.0 | 943.0 | 889.0 | 940.0 | +57.0 | +6.46% | 1,100,900 |
| 2025-10-14 | 863.0 | 893.0 | 854.0 | 883.0 | +7.0 | +0.80% | 879,300 |
| 2025-10-10 | 906.0 | 908.0 | 873.0 | 876.0 | -29.0 | -3.20% | 744,600 |
| 2025-10-09 | 872.0 | 908.0 | 866.0 | 905.0 | +41.0 | +4.75% | 1,135,500 |
| 2025-10-08 | 861.0 | 884.0 | 856.0 | 864.0 | -10.0 | -1.14% | 819,000 |
| 2025-10-07 | 850.0 | 890.0 | 841.0 | 874.0 | +34.0 | +4.05% | 1,493,500 |
| 2025-10-06 | 862.0 | 862.0 | 805.0 | 840.0 | -112.0 | -11.76% | 3,120,000 |
| 2025-10-03 | 899.0 | 952.0 | 896.0 | 952.0 | +57.0 | +6.37% | 811,500 |
| 2025-10-02 | 897.0 | 905.0 | 884.0 | 895.0 | -4.0 | -0.44% | 561,600 |
| 2025-10-01 | 930.0 | 933.0 | 897.0 | 899.0 | -42.0 | -4.46% | 925,900 |
| 2025-09-30 | 940.0 | 945.0 | 925.0 | 941.0 | -7.0 | -0.74% | 777,200 |
| 2025-09-29 | 979.0 | 986.0 | 937.0 | 948.0 | -21.0 | -2.17% | 1,022,100 |
| 2025-09-26 | 996.0 | 998.0 | 964.0 | 969.0 | -30.0 | -3.00% | 780,300 |
| 2025-09-25 | 959.0 | 999.0 | 948.0 | 999.0 | +48.0 | +5.05% | 1,197,100 |
| 2025-09-24 | 965.0 | 965.0 | 938.0 | 951.0 | -11.0 | -1.14% | 691,100 |
| 2025-09-22 | 996.0 | 998.0 | 958.0 | 962.0 | -25.0 | -2.53% | 956,600 |
| 2025-09-19 | 979.0 | 987.0 | 942.0 | 987.0 | +17.0 | +1.75% | 2,765,200 |
| 2025-09-18 | 958.0 | 975.0 | 932.0 | 970.0 | +18.0 | +1.89% | 1,139,600 |
| 2025-09-17 | 982.0 | 983.0 | 944.0 | 952.0 | -39.0 | -3.94% | 1,329,700 |
| 2025-09-16 | 980.0 | 1,025.0 | 962.0 | 991.0 | +39.0 | +4.10% | 2,265,200 |
| 2025-09-12 | 908.0 | 962.0 | 900.0 | 952.0 | — | — | 1,218,200 |
直近120営業日分を表示