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
2007/12/28 531 532 530 531 30,600
2007/12/27 538 538 532 532 50,300
2007/12/26 549 549 535 538 75,500
2007/12/25 544 547 538 539 70,300
2007/12/21 549 549 540 544 82,800
2007/12/20 556 558 547 552 57,200
2007/12/19 565 565 552 553 48,100
2007/12/18 548 570 544 560 83,100
2007/12/17 562 572 555 555 178,300
2007/12/14 591 594 580 582 55,200
2007/12/13 600 601 592 592 33,300
2007/12/12 590 604 590 603 36,400
2007/12/11 600 604 598 599 36,300
2007/12/10 604 604 592 597 47,100
2007/12/07 607 629 590 603 102,100
2007/12/06 578 581 574 577 29,200
2007/12/05 580 582 572 577 33,700
2007/12/04 590 594 582 582 27,500
2007/12/03 580 586 577 583 52,700
2007/11/30 566 574 564 571 42,400
2007/11/29 561 568 560 564 23,100
2007/11/28 564 565 552 556 30,400
2007/11/27 549 557 541 555 31,900
2007/11/26 546 553 546 549 38,000
2007/11/22 560 560 543 547 42,900
2007/11/21 544 552 544 548 52,300
2007/11/20 540 545 533 543 55,200
2007/11/19 565 568 547 549 42,800
2007/11/16 570 570 562 570 43,900
2007/11/15 569 578 567 570 73,900
2007/11/14 570 575 564 566 101,500
2007/11/13 538 572 532 566 158,100
2007/11/12 630 630 597 598 126,100
2007/11/09 644 659 640 647 76,100
2007/11/08 667 667 652 654 60,700
2007/11/07 680 680 670 670 47,400
2007/11/06 676 685 672 680 101,000
2007/11/05 678 679 671 671 29,400
2007/11/02 677 678 671 673 36,800
2007/11/01 681 681 675 679 35,400
2007/10/31 680 681 675 681 33,500
2007/10/30 680 683 668 680 67,200
2007/10/29 678 683 678 680 75,700
2007/10/26 680 684 675 678 33,300
2007/10/25 694 694 674 679 49,300
2007/10/24 692 692 674 677 83,200
2007/10/23 699 700 688 691 31,200
2007/10/22 690 690 673 686 52,300
2007/10/19 698 701 690 691 45,100
2007/10/18 699 705 690 690 60,300
2007/10/17 701 709 695 697 46,500
2007/10/16 707 708 700 700 30,700
2007/10/15 709 709 703 705 28,500
2007/10/12 708 712 700 703 19,800
2007/10/11 713 713 702 706 58,000
2007/10/10 720 722 708 708 33,500
2007/10/09 704 723 704 718 75,100
2007/10/05 700 704 697 701 28,000
2007/10/04 702 702 696 700 19,200
2007/10/03 699 702 691 701 40,600
2007/10/02 699 700 695 699 17,500
2007/10/01 694 700 690 695 28,500
2007/09/28 704 705 690 694 49,200
2007/09/27 691 704 688 701 39,100
2007/09/26 677 692 677 691 43,000
2007/09/25 695 695 670 682 144,900
2007/09/21 693 699 692 694 218,300
2007/09/20 705 706 693 693 58,900
2007/09/19 698 707 697 700 30,100
2007/09/18 708 708 691 691 37,500
2007/09/14 714 714 704 705 39,700
2007/09/13 705 708 703 704 29,800
2007/09/12 707 712 703 705 36,700
2007/09/11 706 708 702 703 30,900
2007/09/10 693 712 693 705 39,400
2007/09/07 693 713 693 709 53,200
2007/09/06 700 703 689 692 46,400
2007/09/05 720 720 703 704 48,600
2007/09/04 711 712 707 712 25,800
2007/09/03 704 706 700 704 35,700
2007/08/31 687 697 687 697 27,700
2007/08/30 691 694 685 687 29,200
2007/08/29 690 690 683 688 53,400
2007/08/28 700 700 688 693 37,100
2007/08/27 700 705 688 691 56,300
2007/08/24 680 685 671 680 37,200
2007/08/23 669 679 666 670 55,800
2007/08/22 658 667 657 665 59,000
2007/08/21 654 680 654 667 77,200
2007/08/20 652 689 652 663 99,000
2007/08/17 687 699 661 661 69,800
2007/08/16 705 711 685 692 60,300
2007/08/15 720 720 706 708 64,900
2007/08/14 716 723 714 720 39,600
2007/08/13 717 729 713 716 95,900
2007/08/10 726 732 712 716 123,400
2007/08/09 732 736 726 728 179,500
2007/08/08 748 755 727 732 68,400
2007/08/07 741 744 733 743 90,200
2007/08/06 729 740 726 730 148,600
2007/08/03 730 735 729 733 94,900
2007/08/02 741 741 729 734 79,200
2007/08/01 731 741 731 734 90,400
2007/07/31 738 741 729 730 64,400
2007/07/30 720 734 715 731 96,000
2007/07/27 740 745 733 734 101,400
2007/07/26 762 765 751 751 59,200
2007/07/25 762 765 758 762 80,900
2007/07/24 776 776 764 769 56,400
2007/07/23 785 785 773 774 86,700
2007/07/20 788 792 785 787 42,000
2007/07/19 792 794 787 790 46,100
2007/07/18 795 796 791 792 40,400
2007/07/17 802 805 796 798 62,900
2007/07/13 801 805 801 802 33,800
2007/07/12 809 810 801 802 65,100
2007/07/11 796 808 795 808 118,100
2007/07/10 794 799 792 797 47,300
2007/07/09 795 795 791 794 42,400
2007/07/06 787 794 787 794 40,800
2007/07/05 790 794 788 792 33,900
2007/07/04 794 794 787 789 57,200
2007/07/03 793 796 791 793 60,700
2007/07/02 790 796 788 796 75,100
2007/06/29 785 786 780 786 53,900
2007/06/28 778 784 775 784 75,600
2007/06/27 780 783 774 775 93,000
2007/06/26 790 790 780 780 83,100
2007/06/25 797 797 786 786 84,000
2007/06/22 797 797 789 792 104,000
2007/06/21 801 802 795 798 94,800
2007/06/20 798 803 798 801 56,300
2007/06/19 806 806 797 798 69,300
2007/06/18 800 803 795 802 99,500
2007/06/15 799 800 790 794 122,600
2007/06/14 786 800 782 800 89,000
2007/06/13 785 789 777 784 77,200
2007/06/12 805 805 786 794 130,800
2007/06/11 798 803 792 796 57,500
2007/06/08 810 810 782 789 187,600
2007/06/07 799 803 790 803 106,700
2007/06/06 789 800 788 800 145,400
2007/06/05 793 795 779 790 160,800
2007/06/04 775 797 770 793 197,000
2007/06/01 764 769 763 766 70,900
2007/05/31 761 769 757 764 132,300
2007/05/30 760 767 757 760 129,000
2007/05/29 760 767 753 760 107,100
2007/05/28 764 772 756 760 196,600
2007/05/25 776 778 759 764 157,700
2007/05/24 781 785 773 778 99,400
2007/05/23 800 801 780 786 167,100
2007/05/22 755 809 752 804 280,600
2007/05/21 743 765 742 761 187,500
2007/05/18 762 772 741 745 283,000
2007/05/17 765 782 764 764 245,500
2007/05/16 772 780 762 763 191,100
2007/05/15 801 804 777 782 306,400
2007/05/14 830 830 797 811 397,800
2007/05/11 850 866 814 830 931,800
2007/05/10 902 903 822 840 2,072,400
2007/05/09 1,054 1,060 1,022 1,022 358,800
2007/05/08 1,217 1,223 1,207 1,222 39,600
2007/05/07 1,210 1,222 1,209 1,219 53,200
2007/05/02 1,223 1,223 1,215 1,216 26,700
2007/05/01 1,207 1,228 1,207 1,222 61,400
2007/04/27 1,231 1,240 1,227 1,227 122,900
2007/04/26 1,223 1,238 1,213 1,229 87,400
2007/04/25 1,205 1,224 1,198 1,212 63,200
2007/04/24 1,197 1,207 1,191 1,205 61,300
2007/04/23 1,201 1,204 1,192 1,199 90,900
2007/04/20 1,221 1,221 1,203 1,206 51,500
2007/04/19 1,210 1,219 1,203 1,208 101,900
2007/04/18 1,235 1,235 1,212 1,219 77,200
2007/04/17 1,251 1,252 1,233 1,237 77,800
2007/04/16 1,265 1,265 1,246 1,251 87,000
2007/04/13 1,252 1,262 1,252 1,260 83,800
2007/04/12 1,267 1,270 1,258 1,259 126,800
2007/04/11 1,275 1,277 1,266 1,267 90,500
2007/04/10 1,274 1,275 1,269 1,274 62,000
2007/04/09 1,270 1,276 1,267 1,275 60,700
2007/04/06 1,270 1,277 1,268 1,275 99,600
2007/04/05 1,276 1,278 1,263 1,276 61,000
2007/04/04 1,271 1,279 1,265 1,276 60,000
2007/04/03 1,285 1,285 1,270 1,270 110,600
2007/04/02 1,285 1,287 1,276 1,284 116,000
2007/03/30 1,282 1,285 1,279 1,284 110,600
2007/03/29 1,271 1,283 1,268 1,281 81,700
2007/03/28 1,270 1,274 1,265 1,271 83,000
2007/03/27 1,269 1,276 1,263 1,270 99,500
2007/03/26 1,283 1,288 1,275 1,286 209,000
2007/03/23 1,285 1,288 1,275 1,280 110,700
2007/03/22 1,296 1,296 1,282 1,284 87,300
2007/03/20 1,280 1,288 1,278 1,288 77,200
2007/03/19 1,273 1,278 1,268 1,271 58,900
2007/03/16 1,275 1,280 1,263 1,265 154,600
2007/03/15 1,273 1,281 1,271 1,275 69,900
2007/03/14 1,274 1,276 1,266 1,268 112,200
2007/03/13 1,263 1,288 1,263 1,281 183,300
2007/03/12 1,267 1,276 1,255 1,263 103,600
2007/03/09 1,278 1,278 1,260 1,267 116,000
2007/03/08 1,268 1,283 1,256 1,269 100,300
2007/03/07 1,300 1,303 1,262 1,266 97,500
2007/03/06 1,201 1,284 1,201 1,283 208,900
2007/03/05 1,252 1,259 1,214 1,220 242,100
2007/03/02 1,274 1,274 1,251 1,253 158,600
2007/03/01 1,293 1,298 1,262 1,274 169,800
2007/02/28 1,265 1,295 1,265 1,283 200,500
2007/02/27 1,326 1,331 1,310 1,325 134,900
2007/02/26 1,339 1,339 1,325 1,325 83,000
2007/02/23 1,330 1,330 1,320 1,327 114,000
2007/02/22 1,325 1,335 1,320 1,324 99,800
2007/02/21 1,340 1,344 1,321 1,325 153,500
2007/02/20 1,355 1,355 1,331 1,338 140,700
2007/02/19 1,334 1,350 1,328 1,350 176,800
2007/02/16 1,299 1,325 1,295 1,325 157,200
2007/02/15 1,288 1,294 1,276 1,291 138,000
2007/02/14 1,268 1,284 1,253 1,275 268,600
2007/02/13 1,260 1,283 1,260 1,268 253,500
2007/02/09 1,284 1,289 1,250 1,252 317,300
2007/02/08 1,302 1,310 1,285 1,293 234,800
2007/02/07 1,321 1,324 1,298 1,310 280,300
2007/02/06 1,350 1,355 1,313 1,324 524,500
2007/02/05 1,309 1,362 1,305 1,344 557,500
2007/02/02 1,308 1,312 1,296 1,303 452,500
2007/02/01 1,327 1,348 1,313 1,317 505,200
2007/01/31 1,386 1,386 1,334 1,340 635,500
2007/01/30 1,421 1,430 1,360 1,386 1,379,200
2007/01/29 1,461 1,461 1,461 1,461 247,100
2007/01/26 1,749 1,764 1,740 1,761 56,300
2007/01/25 1,800 1,800 1,750 1,750 71,300
2007/01/24 1,752 1,790 1,750 1,777 68,300
2007/01/23 1,750 1,757 1,740 1,755 105,000
2007/01/22 1,827 1,828 1,753 1,770 143,800
2007/01/19 1,789 1,820 1,750 1,818 232,300
2007/01/18 1,692 1,739 1,690 1,739 187,700
2007/01/17 1,615 1,665 1,591 1,662 195,900
2007/01/16 1,621 1,625 1,580 1,590 155,200
2007/01/15 1,590 1,613 1,569 1,598 230,400
2007/01/12 1,500 1,540 1,490 1,535 179,400
2007/01/11 1,456 1,484 1,455 1,480 153,600
2007/01/10 1,422 1,450 1,413 1,427 152,400
2007/01/09 1,451 1,455 1,410 1,413 143,100
2007/01/05 1,491 1,495 1,453 1,460 114,100
2007/01/04 1,505 1,511 1,490 1,492 63,800

このページの先頭へ