日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ルネサンス(2378)の株価時系列情報

ルネサンス(2378)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 1,003 1,003 986 994 46,200
2024/04/18 995 1,013 995 1,004 30,000
2024/04/17 1,002 1,004 992 995 36,400
2024/04/16 1,011 1,015 1,001 1,001 40,100
2024/04/15 1,012 1,021 1,010 1,018 22,100
2024/04/12 1,024 1,032 1,015 1,015 45,800
2024/04/11 1,021 1,028 1,018 1,019 19,600
2024/04/10 1,025 1,035 1,025 1,033 14,500
2024/04/09 1,028 1,033 1,023 1,024 30,500
2024/04/08 1,011 1,022 1,009 1,022 30,400
2024/04/05 1,000 1,014 1,000 1,010 36,300
2024/04/04 1,012 1,018 996 1,009 55,300
2024/04/03 1,005 1,015 1,001 1,010 39,600
2024/04/02 1,018 1,025 1,010 1,011 36,600
2024/04/01 1,033 1,043 1,020 1,020 69,400
2024/03/29 1,013 1,033 1,013 1,030 70,100
2024/03/28 1,052 1,052 1,012 1,012 359,400
2024/03/27 1,078 1,087 1,064 1,064 328,100
2024/03/26 1,070 1,085 1,070 1,083 153,700
2024/03/25 1,073 1,077 1,063 1,074 126,100
2024/03/22 1,056 1,071 1,054 1,067 50,600
2024/03/21 1,070 1,072 1,055 1,056 155,200
2024/03/19 1,060 1,066 1,050 1,063 125,800
2024/03/18 1,043 1,056 1,040 1,056 145,200
2024/03/15 1,051 1,055 1,042 1,043 30,200
2024/03/14 1,054 1,058 1,047 1,053 32,900
2024/03/13 1,060 1,062 1,046 1,051 31,800
2024/03/12 1,038 1,059 1,026 1,059 36,300
2024/03/11 1,067 1,067 1,033 1,046 57,100
2024/03/08 1,047 1,072 1,043 1,067 76,400
2024/03/07 1,043 1,061 1,036 1,040 44,200
2024/03/06 1,035 1,048 1,031 1,039 47,100
2024/03/05 1,036 1,047 1,023 1,040 59,900
2024/03/04 1,039 1,085 1,030 1,037 183,600
2024/03/01 1,060 1,060 1,032 1,032 86,400
2024/02/29 1,082 1,092 1,075 1,076 36,300
2024/02/28 1,091 1,115 1,087 1,092 49,000
2024/02/27 1,085 1,101 1,076 1,096 58,700
2024/02/26 1,110 1,120 1,083 1,083 86,600
2024/02/22 1,080 1,096 1,070 1,094 73,000
2024/02/21 1,089 1,092 1,065 1,074 72,700
2024/02/20 1,087 1,110 1,077 1,092 71,300
2024/02/19 1,100 1,110 1,077 1,087 120,600
2024/02/16 1,042 1,188 1,040 1,105 641,000
2024/02/15 1,043 1,056 1,027 1,042 132,100
2024/02/14 1,005 1,041 1,004 1,041 185,500
2024/02/13 965 1,024 962 1,014 366,800
2024/02/09 920 929 918 927 53,200
2024/02/08 929 929 918 926 35,700
2024/02/07 925 930 924 929 24,100
2024/02/06 928 931 923 928 34,800
2024/02/05 921 928 920 928 21,600
2024/02/02 922 925 917 920 21,500
2024/02/01 925 927 918 922 26,100
2024/01/31 929 931 925 928 26,900
2024/01/30 931 937 929 930 39,400
2024/01/29 923 932 923 931 26,100
2024/01/26 930 930 919 919 36,000
2024/01/25 916 931 915 930 71,000
2024/01/24 910 912 901 910 51,500
2024/01/23 920 923 908 910 58,500
2024/01/22 921 925 919 923 29,300
2024/01/19 926 926 918 921 37,600
2024/01/18 916 930 914 926 68,600
2024/01/17 913 923 912 913 60,400
2024/01/16 913 921 909 909 50,000
2024/01/15 911 918 907 913 40,700
2024/01/12 910 913 907 911 59,800
2024/01/11 907 911 901 907 52,100
2024/01/10 905 908 900 904 37,700
2024/01/09 895 906 895 905 76,100
2024/01/05 895 898 891 891 43,000
2024/01/04 876 893 874 892 86,600
2023/12/29 872 878 868 876 117,200
2023/12/28 852 865 850 864 186,400
2023/12/27 840 848 837 848 160,200
2023/12/26 846 851 840 841 103,200
2023/12/25 851 851 846 846 81,600
2023/12/22 851 855 847 849 63,000
2023/12/21 853 853 848 848 67,400
2023/12/20 856 861 853 854 51,000
2023/12/19 857 857 849 856 49,600
2023/12/18 856 857 848 856 87,200
2023/12/15 859 863 856 860 51,500
2023/12/14 869 870 859 859 53,900
2023/12/13 870 871 861 865 40,700
2023/12/12 874 874 868 871 35,500
2023/12/11 873 875 870 873 46,400
2023/12/08 871 873 866 868 70,900
2023/12/07 868 873 868 869 30,300
2023/12/06 865 874 865 872 39,600
2023/12/05 869 871 863 863 36,900
2023/12/04 861 870 859 870 56,300
2023/12/01 868 870 863 865 32,200
2023/11/30 866 868 862 865 33,200
2023/11/29 870 873 867 870 24,700
2023/11/28 871 876 869 873 42,800
2023/11/27 873 874 864 865 49,000
2023/11/24 873 876 870 872 25,400
2023/11/22 870 876 869 873 26,000
2023/11/21 865 873 865 868 36,800
2023/11/20 861 868 861 863 41,900
2023/11/17 861 863 856 862 51,700
2023/11/16 873 873 860 860 49,700
2023/11/15 870 877 869 869 41,100
2023/11/14 875 878 870 870 25,000
2023/11/13 888 888 866 870 63,700
2023/11/10 879 885 876 885 30,600
2023/11/09 882 884 874 884 21,600
2023/11/08 883 885 871 879 39,400
2023/11/07 894 894 883 883 20,500
2023/11/06 889 896 888 894 73,500
2023/11/02 885 887 880 887 42,500
2023/11/01 881 883 875 881 52,300
2023/10/31 866 878 861 878 51,000
2023/10/30 867 870 861 865 141,000
2023/10/27 857 873 857 873 66,700
2023/10/26 855 859 851 856 51,500
2023/10/25 852 858 849 855 51,900
2023/10/24 847 854 834 849 89,800
2023/10/23 854 854 845 847 49,300
2023/10/20 864 864 855 855 46,300
2023/10/19 863 868 860 860 40,600
2023/10/18 860 867 856 867 37,300
2023/10/17 860 865 855 859 40,400
2023/10/16 862 865 845 847 87,900
2023/10/13 871 872 862 864 72,800
2023/10/12 889 889 871 876 50,100
2023/10/11 894 896 887 887 52,800
2023/10/10 882 895 877 895 109,000
2023/10/06 871 879 868 875 40,400
2023/10/05 858 871 857 871 64,200
2023/10/04 859 863 846 855 126,000
2023/10/03 872 873 866 866 83,700
2023/10/02 889 892 873 873 111,000
2023/09/29 900 903 888 890 89,900
2023/09/28 920 920 896 902 256,800
2023/09/27 924 935 918 935 156,700
2023/09/26 920 920 913 917 114,200
2023/09/25 910 918 909 917 102,100
2023/09/22 910 914 906 910 77,300
2023/09/21 920 921 910 910 133,500
2023/09/20 931 931 921 921 54,100
2023/09/19 930 931 924 930 71,600
2023/09/15 938 940 929 929 114,300
2023/09/14 940 940 936 938 29,500
2023/09/13 934 941 933 940 40,600
2023/09/12 929 933 927 931 27,600
2023/09/11 927 931 924 927 40,800
2023/09/08 933 935 927 927 50,800
2023/09/07 938 941 934 934 99,300
2023/09/06 940 941 938 939 28,300
2023/09/05 942 944 937 941 35,500
2023/09/04 939 944 936 944 54,400
2023/09/01 933 939 931 939 49,700
2023/08/31 929 935 929 933 35,500
2023/08/30 922 927 919 927 44,400
2023/08/29 925 931 922 922 43,000
2023/08/28 930 931 925 927 30,400
2023/08/25 920 927 916 927 40,200
2023/08/24 913 922 913 921 44,200
2023/08/23 912 915 912 915 16,500
2023/08/22 910 915 905 915 40,300
2023/08/21 900 909 900 908 38,600
2023/08/18 900 902 897 898 49,000
2023/08/17 903 906 899 903 58,400
2023/08/16 910 912 906 906 39,500
2023/08/15 909 921 907 915 63,300
2023/08/14 909 917 905 905 90,700
2023/08/10 895 899 892 899 60,200
2023/08/09 897 900 892 897 70,800
2023/08/08 905 905 896 897 51,000
2023/08/07 902 908 899 908 62,000
2023/08/04 898 903 896 902 50,700
2023/08/03 905 906 896 898 78,000
2023/08/02 913 918 909 912 39,000
2023/08/01 912 919 912 919 36,700
2023/07/31 919 920 910 910 58,600
2023/07/28 904 913 903 913 77,000
2023/07/27 908 911 906 907 46,800
2023/07/26 910 910 906 910 30,800
2023/07/25 906 910 905 910 32,800
2023/07/24 908 910 903 906 43,900
2023/07/21 905 905 901 903 34,100
2023/07/20 907 909 904 905 19,600
2023/07/19 909 911 902 907 26,900
2023/07/18 896 905 895 905 35,800
2023/07/14 904 904 894 896 25,400
2023/07/13 910 910 897 901 36,200
2023/07/12 904 911 902 908 49,100
2023/07/11 900 905 899 905 43,700
2023/07/10 893 901 893 897 51,200
2023/07/07 894 899 891 893 46,300
2023/07/06 899 899 891 898 47,400
2023/07/05 896 900 892 900 62,300
2023/07/04 895 900 893 898 38,500
2023/07/03 896 898 892 895 33,900
2023/06/30 898 898 892 895 41,600
2023/06/29 894 895 888 895 48,300
2023/06/28 880 890 879 889 60,100

このページの先頭へ