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 |
|---|---|---|---|---|---|
| 2026/06/15 | 995 | 995 | 991 | 995 | 45,800 |
| 2026/06/12 | 985 | 989 | 982 | 987 | 50,100 |
| 2026/06/11 | 995 | 995 | 979 | 981 | 59,400 |
| 2026/06/10 | 985 | 994 | 979 | 994 | 32,900 |
| 2026/06/09 | 987 | 988 | 976 | 976 | 48,700 |
| 2026/06/08 | 988 | 992 | 979 | 982 | 56,900 |
| 2026/06/05 | 978 | 996 | 978 | 988 | 46,400 |
| 2026/06/04 | 984 | 987 | 972 | 973 | 40,800 |
| 2026/06/03 | 982 | 983 | 967 | 981 | 64,000 |
| 2026/06/02 | 992 | 992 | 983 | 983 | 28,400 |
| 2026/06/01 | 992 | 992 | 984 | 992 | 54,600 |
| 2026/05/29 | 997 | 1,006 | 992 | 992 | 46,500 |
| 2026/05/28 | 994 | 998 | 987 | 998 | 59,900 |
| 2026/05/27 | 994 | 999 | 991 | 995 | 32,800 |
| 2026/05/26 | 995 | 999 | 992 | 997 | 25,400 |
| 2026/05/25 | 1,005 | 1,007 | 990 | 998 | 52,100 |
| 2026/05/22 | 1,000 | 1,002 | 993 | 1,002 | 31,000 |
| 2026/05/21 | 1,007 | 1,010 | 998 | 998 | 29,600 |
| 2026/05/20 | 1,003 | 1,010 | 1,001 | 1,005 | 21,600 |
| 2026/05/19 | 1,002 | 1,010 | 1,002 | 1,003 | 26,100 |
| 2026/05/18 | 1,015 | 1,016 | 999 | 1,005 | 40,200 |
| 2026/05/15 | 1,000 | 1,010 | 997 | 1,010 | 34,400 |
| 2026/05/14 | 997 | 998 | 989 | 996 | 46,100 |
| 2026/05/13 | 983 | 995 | 983 | 991 | 28,000 |
| 2026/05/12 | 993 | 997 | 981 | 982 | 84,600 |
| 2026/05/11 | 1,000 | 1,001 | 990 | 991 | 86,500 |
| 2026/05/08 | 1,020 | 1,020 | 1,011 | 1,011 | 37,800 |
| 2026/05/07 | 1,021 | 1,021 | 1,012 | 1,016 | 29,700 |
| 2026/05/01 | 1,015 | 1,022 | 1,011 | 1,012 | 45,900 |
| 2026/04/30 | 1,023 | 1,025 | 1,013 | 1,014 | 45,100 |
| 2026/04/28 | 1,025 | 1,028 | 1,012 | 1,017 | 52,900 |
| 2026/04/27 | 999 | 1,006 | 991 | 1,004 | 66,300 |
| 2026/04/24 | 994 | 1,001 | 990 | 990 | 51,900 |
| 2026/04/23 | 1,008 | 1,010 | 990 | 993 | 132,300 |
| 2026/04/22 | 1,019 | 1,019 | 1,008 | 1,011 | 56,100 |
| 2026/04/21 | 1,025 | 1,025 | 1,011 | 1,017 | 43,800 |
| 2026/04/20 | 1,018 | 1,025 | 1,016 | 1,023 | 33,100 |
| 2026/04/17 | 1,022 | 1,029 | 1,016 | 1,020 | 39,500 |
| 2026/04/16 | 1,029 | 1,035 | 1,025 | 1,025 | 45,400 |
| 2026/04/15 | 1,022 | 1,032 | 1,022 | 1,029 | 48,700 |
| 2026/04/14 | 1,033 | 1,039 | 1,022 | 1,022 | 60,300 |
| 2026/04/13 | 1,050 | 1,059 | 1,033 | 1,033 | 55,800 |
| 2026/04/10 | 1,069 | 1,069 | 1,051 | 1,053 | 24,100 |
| 2026/04/09 | 1,072 | 1,075 | 1,058 | 1,058 | 22,300 |
| 2026/04/08 | 1,075 | 1,075 | 1,061 | 1,065 | 32,100 |
| 2026/04/07 | 1,057 | 1,073 | 1,056 | 1,056 | 61,500 |
| 2026/04/06 | 1,043 | 1,060 | 1,037 | 1,041 | 42,300 |
| 2026/04/03 | 1,053 | 1,071 | 1,042 | 1,045 | 50,600 |
| 2026/03/27 | 1,128 | 1,135 | 1,113 | 1,113 | 130,100 |
| 2026/03/26 | 1,139 | 1,141 | 1,125 | 1,135 | 66,400 |
| 2026/03/25 | 1,120 | 1,130 | 1,112 | 1,130 | 52,600 |
| 2026/03/24 | 1,100 | 1,110 | 1,100 | 1,110 | 29,400 |
| 2026/03/23 | 1,106 | 1,106 | 1,089 | 1,091 | 49,300 |
| 2026/03/19 | 1,111 | 1,113 | 1,100 | 1,100 | 31,200 |
| 2026/03/18 | 1,110 | 1,115 | 1,105 | 1,115 | 27,800 |
| 2026/03/17 | 1,108 | 1,109 | 1,103 | 1,107 | 24,100 |
| 2026/03/16 | 1,086 | 1,100 | 1,086 | 1,100 | 25,400 |
| 2026/03/13 | 1,092 | 1,102 | 1,086 | 1,086 | 50,900 |
| 2026/03/12 | 1,099 | 1,102 | 1,095 | 1,100 | 26,700 |
| 2026/03/11 | 1,097 | 1,107 | 1,097 | 1,099 | 18,400 |
| 2026/03/10 | 1,110 | 1,111 | 1,095 | 1,099 | 39,900 |
| 2026/03/09 | 1,080 | 1,094 | 1,076 | 1,086 | 54,100 |
| 2026/03/06 | 1,088 | 1,097 | 1,087 | 1,095 | 45,400 |
| 2026/03/05 | 1,095 | 1,105 | 1,088 | 1,088 | 69,700 |
| 2026/03/04 | 1,079 | 1,088 | 1,072 | 1,077 | 65,200 |
| 2026/03/03 | 1,101 | 1,101 | 1,087 | 1,087 | 92,100 |
| 2026/03/02 | 1,116 | 1,119 | 1,103 | 1,106 | 87,200 |
| 2026/02/27 | 1,120 | 1,126 | 1,116 | 1,121 | 53,000 |
| 2026/02/26 | 1,128 | 1,131 | 1,120 | 1,120 | 70,700 |
| 2026/02/25 | 1,117 | 1,132 | 1,117 | 1,125 | 60,900 |
| 2026/02/24 | 1,113 | 1,127 | 1,104 | 1,117 | 62,800 |
| 2026/02/20 | 1,129 | 1,129 | 1,108 | 1,109 | 55,800 |
| 2026/02/19 | 1,125 | 1,134 | 1,122 | 1,132 | 40,100 |
| 2026/02/18 | 1,125 | 1,132 | 1,122 | 1,127 | 30,100 |
| 2026/02/17 | 1,128 | 1,138 | 1,121 | 1,123 | 35,500 |
| 2026/02/16 | 1,125 | 1,137 | 1,119 | 1,128 | 40,500 |
| 2026/02/13 | 1,110 | 1,122 | 1,106 | 1,118 | 48,400 |
| 2026/02/12 | 1,115 | 1,119 | 1,103 | 1,106 | 51,900 |
| 2026/02/10 | 1,109 | 1,113 | 1,104 | 1,112 | 28,500 |
| 2026/02/09 | 1,100 | 1,103 | 1,092 | 1,095 | 41,700 |
| 2026/02/06 | 1,100 | 1,101 | 1,086 | 1,095 | 40,300 |
| 2026/02/05 | 1,099 | 1,106 | 1,094 | 1,102 | 32,200 |
| 2026/02/04 | 1,083 | 1,098 | 1,077 | 1,093 | 38,400 |
| 2026/02/03 | 1,087 | 1,096 | 1,076 | 1,082 | 51,600 |
| 2026/02/02 | 1,100 | 1,106 | 1,085 | 1,086 | 46,000 |
| 2026/01/30 | 1,080 | 1,090 | 1,071 | 1,089 | 40,800 |
| 2026/01/29 | 1,082 | 1,084 | 1,071 | 1,076 | 60,000 |
| 2026/01/28 | 1,087 | 1,089 | 1,080 | 1,084 | 34,200 |
| 2026/01/27 | 1,097 | 1,105 | 1,088 | 1,088 | 65,500 |
| 2026/01/26 | 1,116 | 1,116 | 1,091 | 1,093 | 69,400 |
| 2026/01/23 | 1,121 | 1,126 | 1,119 | 1,120 | 24,600 |
| 2026/01/22 | 1,112 | 1,126 | 1,112 | 1,122 | 22,800 |
| 2026/01/21 | 1,112 | 1,117 | 1,106 | 1,112 | 48,400 |
| 2026/01/20 | 1,137 | 1,137 | 1,119 | 1,119 | 57,000 |
| 2026/01/19 | 1,148 | 1,150 | 1,133 | 1,138 | 47,200 |
| 2026/01/16 | 1,125 | 1,139 | 1,122 | 1,139 | 39,400 |
| 2026/01/15 | 1,117 | 1,125 | 1,114 | 1,125 | 30,600 |
| 2026/01/14 | 1,110 | 1,121 | 1,110 | 1,117 | 44,900 |
| 2026/01/13 | 1,123 | 1,126 | 1,107 | 1,109 | 53,400 |
| 2026/01/09 | 1,108 | 1,118 | 1,107 | 1,114 | 28,000 |
| 2026/01/08 | 1,112 | 1,123 | 1,105 | 1,105 | 50,100 |
| 2026/01/07 | 1,095 | 1,113 | 1,090 | 1,110 | 44,100 |
| 2026/01/06 | 1,087 | 1,105 | 1,087 | 1,091 | 67,900 |
| 2026/01/05 | 1,093 | 1,093 | 1,084 | 1,086 | 85,800 |
| 2025/12/30 | 1,092 | 1,096 | 1,080 | 1,085 | 183,400 |
| 2025/12/29 | 1,090 | 1,101 | 1,087 | 1,095 | 88,800 |
| 2025/12/26 | 1,080 | 1,090 | 1,075 | 1,087 | 62,900 |
| 2025/12/25 | 1,080 | 1,084 | 1,077 | 1,078 | 77,300 |
| 2025/12/24 | 1,076 | 1,079 | 1,070 | 1,079 | 84,200 |
| 2025/12/23 | 1,060 | 1,075 | 1,055 | 1,070 | 66,300 |
| 2025/12/22 | 1,067 | 1,067 | 1,055 | 1,060 | 99,800 |
| 2025/12/19 | 1,062 | 1,067 | 1,061 | 1,063 | 48,900 |
| 2025/12/18 | 1,053 | 1,065 | 1,046 | 1,061 | 60,500 |
| 2025/12/17 | 1,050 | 1,051 | 1,039 | 1,048 | 41,600 |
| 2025/12/16 | 1,050 | 1,050 | 1,035 | 1,045 | 82,300 |
| 2025/12/15 | 1,039 | 1,048 | 1,034 | 1,045 | 57,900 |
| 2025/12/12 | 1,030 | 1,037 | 1,028 | 1,033 | 49,000 |
| 2025/12/11 | 1,039 | 1,043 | 1,025 | 1,025 | 72,700 |
| 2025/12/10 | 1,036 | 1,045 | 1,034 | 1,041 | 39,500 |
| 2025/12/09 | 1,039 | 1,040 | 1,030 | 1,030 | 46,900 |
| 2025/12/08 | 1,042 | 1,042 | 1,031 | 1,035 | 61,900 |
| 2025/12/05 | 1,044 | 1,047 | 1,038 | 1,040 | 47,000 |
| 2025/12/04 | 1,045 | 1,049 | 1,039 | 1,040 | 40,500 |
| 2025/12/03 | 1,053 | 1,053 | 1,043 | 1,043 | 31,000 |
| 2025/12/02 | 1,056 | 1,057 | 1,050 | 1,050 | 26,400 |
| 2025/12/01 | 1,060 | 1,060 | 1,050 | 1,054 | 24,800 |
| 2025/11/28 | 1,056 | 1,067 | 1,056 | 1,060 | 22,900 |
| 2025/11/27 | 1,069 | 1,069 | 1,058 | 1,058 | 19,300 |
| 2025/11/26 | 1,058 | 1,066 | 1,057 | 1,066 | 27,800 |
| 2025/11/25 | 1,060 | 1,061 | 1,052 | 1,054 | 24,300 |
| 2025/11/21 | 1,037 | 1,058 | 1,036 | 1,058 | 44,900 |
| 2025/11/20 | 1,034 | 1,038 | 1,030 | 1,034 | 33,500 |
| 2025/11/19 | 1,026 | 1,033 | 1,020 | 1,030 | 45,000 |
| 2025/11/18 | 1,040 | 1,041 | 1,020 | 1,022 | 54,000 |
| 2025/11/17 | 1,038 | 1,038 | 1,030 | 1,034 | 37,100 |
| 2025/11/14 | 1,040 | 1,044 | 1,031 | 1,038 | 33,200 |
| 2025/11/13 | 1,043 | 1,050 | 1,036 | 1,038 | 37,500 |
| 2025/11/12 | 1,044 | 1,050 | 1,037 | 1,043 | 29,700 |
| 2025/11/11 | 1,029 | 1,038 | 1,025 | 1,037 | 37,200 |
| 2025/11/10 | 1,047 | 1,054 | 1,016 | 1,027 | 113,000 |
| 2025/11/07 | 1,050 | 1,064 | 1,050 | 1,052 | 35,800 |
| 2025/11/06 | 1,060 | 1,068 | 1,054 | 1,058 | 22,100 |
| 2025/11/05 | 1,051 | 1,064 | 1,046 | 1,059 | 39,700 |
| 2025/11/04 | 1,050 | 1,065 | 1,047 | 1,060 | 28,300 |
| 2025/10/31 | 1,050 | 1,059 | 1,043 | 1,051 | 49,800 |
| 2025/10/30 | 1,048 | 1,058 | 1,048 | 1,050 | 41,800 |
| 2025/10/29 | 1,077 | 1,077 | 1,041 | 1,048 | 68,100 |
| 2025/10/28 | 1,098 | 1,098 | 1,070 | 1,077 | 42,200 |
| 2025/10/27 | 1,090 | 1,098 | 1,084 | 1,098 | 33,000 |
| 2025/10/24 | 1,089 | 1,089 | 1,075 | 1,077 | 23,400 |
| 2025/10/23 | 1,082 | 1,090 | 1,078 | 1,081 | 18,000 |
| 2025/10/22 | 1,082 | 1,090 | 1,077 | 1,086 | 27,700 |
| 2025/10/21 | 1,073 | 1,081 | 1,069 | 1,079 | 28,000 |
| 2025/10/20 | 1,062 | 1,076 | 1,062 | 1,072 | 23,800 |
| 2025/10/17 | 1,069 | 1,069 | 1,057 | 1,058 | 16,600 |
| 2025/10/16 | 1,080 | 1,080 | 1,060 | 1,069 | 34,200 |
| 2025/10/15 | 1,066 | 1,080 | 1,066 | 1,080 | 21,100 |
| 2025/10/14 | 1,054 | 1,065 | 1,048 | 1,060 | 47,100 |
| 2025/10/10 | 1,065 | 1,065 | 1,053 | 1,056 | 50,200 |
| 2025/10/09 | 1,086 | 1,091 | 1,069 | 1,075 | 48,900 |
| 2025/10/08 | 1,080 | 1,098 | 1,080 | 1,089 | 29,300 |
| 2025/10/07 | 1,105 | 1,105 | 1,082 | 1,086 | 73,100 |
| 2025/10/06 | 1,118 | 1,118 | 1,099 | 1,105 | 54,600 |
| 2025/10/03 | 1,101 | 1,108 | 1,095 | 1,095 | 47,100 |
| 2025/10/02 | 1,124 | 1,126 | 1,103 | 1,103 | 82,200 |
| 2025/10/01 | 1,154 | 1,155 | 1,116 | 1,118 | 94,000 |
| 2025/09/30 | 1,220 | 1,220 | 1,171 | 1,171 | 93,400 |
| 2025/09/29 | 1,251 | 1,251 | 1,203 | 1,220 | 307,600 |
| 2025/09/26 | 1,276 | 1,295 | 1,276 | 1,285 | 127,000 |
| 2025/09/25 | 1,260 | 1,293 | 1,258 | 1,290 | 93,100 |
| 2025/09/24 | 1,251 | 1,265 | 1,251 | 1,260 | 63,100 |
| 2025/09/22 | 1,254 | 1,255 | 1,245 | 1,251 | 76,100 |
| 2025/09/19 | 1,260 | 1,264 | 1,245 | 1,253 | 87,100 |
| 2025/09/18 | 1,229 | 1,253 | 1,224 | 1,246 | 104,700 |
| 2025/09/17 | 1,218 | 1,235 | 1,218 | 1,229 | 92,300 |
| 2025/09/16 | 1,199 | 1,222 | 1,195 | 1,218 | 80,300 |
| 2025/09/12 | 1,201 | 1,209 | 1,200 | 1,201 | 41,000 |
| 2025/09/11 | 1,214 | 1,214 | 1,200 | 1,202 | 66,600 |
| 2025/09/10 | 1,220 | 1,222 | 1,211 | 1,218 | 24,100 |
| 2025/09/09 | 1,212 | 1,223 | 1,209 | 1,218 | 45,300 |
| 2025/09/08 | 1,206 | 1,217 | 1,205 | 1,210 | 79,700 |
| 2025/09/05 | 1,198 | 1,207 | 1,198 | 1,206 | 30,100 |
| 2025/09/04 | 1,208 | 1,208 | 1,193 | 1,202 | 39,900 |
| 2025/09/03 | 1,210 | 1,215 | 1,194 | 1,195 | 52,600 |
| 2025/09/02 | 1,200 | 1,208 | 1,195 | 1,199 | 42,400 |
| 2025/09/01 | 1,232 | 1,232 | 1,186 | 1,193 | 89,200 |
| 2025/08/29 | 1,221 | 1,242 | 1,210 | 1,231 | 107,900 |
| 2025/08/28 | 1,179 | 1,228 | 1,178 | 1,211 | 94,700 |
| 2025/08/27 | 1,161 | 1,182 | 1,159 | 1,176 | 80,400 |
| 2025/08/26 | 1,179 | 1,186 | 1,173 | 1,178 | 52,800 |
| 2025/08/25 | 1,206 | 1,210 | 1,186 | 1,187 | 72,600 |
| 2025/08/22 | 1,204 | 1,212 | 1,188 | 1,204 | 57,200 |
| 2025/08/21 | 1,199 | 1,212 | 1,180 | 1,205 | 120,700 |
| 2025/08/20 | 1,181 | 1,197 | 1,181 | 1,196 | 34,000 |
| 2025/08/19 | 1,170 | 1,181 | 1,170 | 1,177 | 34,900 |
| 2025/08/18 | 1,185 | 1,200 | 1,170 | 1,174 | 62,500 |
| 2025/08/15 | 1,155 | 1,173 | 1,147 | 1,170 | 56,300 |
| 2025/08/14 | 1,133 | 1,160 | 1,131 | 1,155 | 89,600 |
| 2025/08/13 | 1,142 | 1,148 | 1,129 | 1,143 | 75,100 |
| 2025/08/12 | 1,150 | 1,192 | 1,140 | 1,143 | 182,800 |