ストックスクリーナーアプリを入手
6.54
0.00%
0.00
Renault S.A. ADR (RNLSY) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05-15 | $6.59 | $6.46 | $0.13 | 89,266.0 | +0.00% |
| 2026-05-14 | $6.65 | $6.50 | $0.15 | 188,912.0 | -0.46% |
| 2026-05-13 | $6.57 | $6.36 | $0.21 | 105,679.0 | +1.86% |
| 2026-05-12 | $6.47 | $6.39 | $0.08 | 128,560.0 | -0.77% |
| 2026-05-11 | $6.60 | $6.39 | $0.21 | 158,162.0 | -2.84% |
| 2026-05-08 | $6.73 | $6.61 | $0.1229 | 219,430.0 | -0.89% |
| 2026-05-07 | $7.04 | $6.72 | $0.32 | 68,943.0 | -6.90% |
| 2026-05-06 | $7.25 | $7.13 | $0.115 | 77,369.0 | +5.07% |
| 2026-05-05 | $6.98 | $6.68 | $0.297 | 102,735.0 | +0.58% |
| 2026-05-04 | $6.91 | $6.79 | $0.1175 | 106,522.0 | +0.44% |
| 2026-05-01 | $7.08 | $6.83 | $0.25 | 41,714.0 | -2.57% |
| 2026-04-30 | $7.01 | $6.86 | $0.15 | 140,331.0 | -0.28% |
| 2026-04-29 | $7.03 | $6.82 | $0.21 | 61,305.0 | -0.14% |
| 2026-04-28 | $7.06 | $7.00 | $0.064 | 93,248.0 | -2.63% |
| 2026-04-27 | $7.27 | $7.09 | $0.18 | 72,444.0 | +4.18% |
| 2026-04-24 | $6.98 | $6.87 | $0.11 | 59,535.0 | -3.34% |
| 2026-04-23 | $7.32 | $7.07 | $0.245 | 63,284.0 | -1.78% |
| 2026-04-22 | $7.40 | $7.25 | $0.15 | 45,161.0 | +0.14% |
| 2026-04-21 | $7.41 | $7.28 | $0.1335 | 48,888.0 | -2.01% |
| 2026-04-20 | $7.55 | $7.40 | $0.1499 | 83,581.0 | -2.87% |
| 2026-04-17 | $7.69 | $7.54 | $0.1547 | 50,494.0 | +4.07% |
Renault S.A. ADR (RNLSY) 株の年ごとの株価履歴
この詳細な分析では、Renault S.A. ADR株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRNLSY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Renault S.A. ADR株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のRenault S.A. ADR (RNLSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-05 | $7.25 | $6.36 | $0.89 | 1,377,211.0 | -6.70% |
| 2026-04 | $7.69 | $6.73 | $0.9599 | 2,301,134.0 | +3.42% |
| 2026-03 | $6.86 | $6.21 | $0.65 | 5,200,352.0 | -10.93% |
| 2026-02 | $7.83 | $7.09 | $0.74 | 1,519,695.0 | +1.74% |
| 2026-01 | $8.50 | $7.31 | $1.19 | 1,118,282.0 | -9.11% |
2025年のRenault S.A. ADR (RNLSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $8.79 | $7.84 | $0.95 | 827,577.0 | +4.14% |
| 2025-11 | $8.56 | $7.60 | $0.96 | 759,326.0 | +3.10% |
| 2025-10 | $8.42 | $7.45 | $0.97 | 1,009,201.0 | -5.27% |
| 2025-09 | $8.34 | $7.48 | $0.86 | 777,077.0 | +4.35% |
| 2025-08 | $7.90 | $7.14 | $0.755 | 1,392,708.0 | +7.42% |
| 2025-07 | $9.76 | $7.21 | $2.55 | 1,733,111.0 | -20.44% |
| 2025-06 | $10.19 | $8.71 | $1.48 | 849,636.0 | -10.91% |
| 2025-05 | $11.20 | $10.19 | $1.01 | 321,254.0 | -3.58% |
| 2025-04 | $10.92 | $8.66 | $2.26 | 1,099,391.0 | +5.25% |
| 2025-03 | $10.76 | $9.96 | $0.795 | 486,191.0 | -0.69% |
| 2025-02 | $11.04 | $9.84 | $1.20 | 581,622.0 | -0.39% |
| 2025-01 | $10.46 | $9.24 | $1.22 | 622,797.0 | +6.56% |
2024年のRenault S.A. ADR (RNLSY) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $10.02 | $8.18 | $1.84 | 787,588.0 | +13.10% |
| 2024-11 | $8.92 | $8.11 | $0.81 | 1,069,363.0 | -5.84% |
| 2024-10 | $9.39 | $7.82 | $1.57 | 857,798.0 | +5.09% |
| 2024-09 | $9.23 | $8.22 | $1.01 | 729,511.0 | -8.76% |
| 2024-08 | $9.65 | $8.53 | $1.12 | 945,972.0 | -2.37% |
| 2024-07 | $10.96 | $9.04 | $1.92 | 2,672,324.0 | -4.72% |
| 2024-06 | $11.72 | $9.97 | $1.75 | 643,722.0 | -12.54% |
| 2024-05 | $11.69 | $9.82 | $1.87 | 596,846.0 | +17.93% |
| 2024-04 | $11.07 | $9.77 | $1.30 | 838,394.0 | -1.88% |
| 2024-03 | $10.14 | $8.14 | $2.00 | 607,604.0 | +20.61% |
| 2024-02 | $8.65 | $7.41 | $1.24 | 666,015.0 | +9.31% |
| 2024-01 | $8.17 | $7.25 | $0.92 | 637,451.0 | -5.92% |
9.09%
3.46%
大文字化:
|
ボリューム (24 時間):