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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,005 | 1,008 | 1,003 | 1,003 | 55,000 |
| 2025/06/12 | 1,009 | 1,012 | 1,006 | 1,010 | 55,400 |
| 2025/06/11 | 1,013 | 1,015 | 1,007 | 1,009 | 37,000 |
| 2025/06/10 | 1,018 | 1,021 | 1,008 | 1,008 | 50,200 |
| 2025/06/09 | 1,038 | 1,038 | 1,015 | 1,015 | 45,400 |
| 2025/06/06 | 1,024 | 1,033 | 1,024 | 1,033 | 24,400 |
| 2025/06/05 | 1,027 | 1,030 | 1,022 | 1,022 | 22,800 |
| 2025/06/04 | 1,023 | 1,032 | 1,022 | 1,030 | 21,500 |
| 2025/06/03 | 1,022 | 1,026 | 1,020 | 1,020 | 19,000 |
| 2025/06/02 | 1,020 | 1,027 | 1,018 | 1,022 | 32,700 |
| 2025/05/30 | 1,012 | 1,022 | 1,012 | 1,019 | 26,400 |
| 2025/05/29 | 1,019 | 1,021 | 1,014 | 1,017 | 30,000 |
| 2025/05/28 | 1,022 | 1,024 | 1,015 | 1,019 | 25,600 |
| 2025/05/27 | 1,017 | 1,023 | 1,016 | 1,017 | 23,700 |
| 2025/05/26 | 1,012 | 1,017 | 1,010 | 1,015 | 21,300 |
| 2025/05/23 | 1,009 | 1,011 | 1,005 | 1,010 | 18,300 |
| 2025/05/22 | 1,005 | 1,006 | 1,001 | 1,001 | 30,300 |
| 2025/05/21 | 1,011 | 1,015 | 1,007 | 1,007 | 23,900 |
| 2025/05/20 | 1,007 | 1,015 | 1,002 | 1,007 | 45,300 |
| 2025/05/19 | 1,010 | 1,013 | 1,004 | 1,005 | 46,300 |
| 2025/05/16 | 1,009 | 1,012 | 1,001 | 1,006 | 35,100 |
| 2025/05/15 | 1,007 | 1,013 | 1,003 | 1,009 | 30,400 |
| 2025/05/14 | 1,015 | 1,016 | 1,006 | 1,011 | 49,800 |
| 2025/05/13 | 1,035 | 1,035 | 1,020 | 1,020 | 27,600 |
| 2025/05/12 | 1,062 | 1,063 | 1,017 | 1,022 | 103,600 |
| 2025/05/09 | 1,070 | 1,070 | 1,058 | 1,060 | 21,200 |
| 2025/05/08 | 1,064 | 1,064 | 1,051 | 1,064 | 23,100 |
| 2025/05/07 | 1,055 | 1,066 | 1,055 | 1,062 | 21,100 |
| 2025/05/02 | 1,058 | 1,061 | 1,051 | 1,058 | 19,700 |
| 2025/05/01 | 1,053 | 1,056 | 1,046 | 1,056 | 18,300 |
| 2025/04/30 | 1,050 | 1,055 | 1,045 | 1,053 | 19,100 |
| 2025/04/28 | 1,055 | 1,058 | 1,050 | 1,050 | 22,600 |
| 2025/04/25 | 1,054 | 1,056 | 1,047 | 1,055 | 17,700 |
| 2025/04/24 | 1,058 | 1,060 | 1,052 | 1,056 | 14,000 |
| 2025/04/23 | 1,063 | 1,063 | 1,054 | 1,060 | 21,100 |
| 2025/04/22 | 1,053 | 1,061 | 1,051 | 1,052 | 14,800 |
| 2025/04/21 | 1,050 | 1,053 | 1,043 | 1,049 | 16,000 |
| 2025/04/18 | 1,047 | 1,052 | 1,040 | 1,052 | 31,600 |
| 2025/04/17 | 1,044 | 1,050 | 1,041 | 1,041 | 9,300 |
| 2025/04/16 | 1,045 | 1,050 | 1,043 | 1,044 | 14,900 |
| 2025/04/15 | 1,061 | 1,061 | 1,045 | 1,045 | 17,500 |
| 2025/04/14 | 1,059 | 1,062 | 1,052 | 1,057 | 26,400 |
| 2025/04/11 | 1,033 | 1,058 | 1,027 | 1,058 | 30,000 |
| 2025/04/10 | 1,050 | 1,054 | 1,032 | 1,054 | 52,400 |
| 2025/04/09 | 1,006 | 1,016 | 995 | 1,009 | 45,500 |
| 2025/04/08 | 990 | 1,016 | 987 | 1,012 | 40,600 |
| 2025/04/07 | 960 | 983 | 946 | 962 | 107,900 |
| 2025/04/04 | 1,010 | 1,016 | 993 | 1,010 | 100,500 |
| 2025/04/03 | 1,000 | 1,036 | 1,000 | 1,028 | 63,500 |
| 2025/04/02 | 1,053 | 1,056 | 1,038 | 1,038 | 32,300 |
| 2025/04/01 | 1,065 | 1,069 | 1,046 | 1,053 | 39,900 |
| 2025/03/31 | 1,050 | 1,058 | 1,038 | 1,048 | 81,400 |
| 2025/03/28 | 1,100 | 1,100 | 1,074 | 1,074 | 295,000 |
| 2025/03/27 | 1,120 | 1,132 | 1,111 | 1,132 | 160,000 |
| 2025/03/26 | 1,108 | 1,110 | 1,103 | 1,110 | 134,800 |
| 2025/03/25 | 1,102 | 1,107 | 1,101 | 1,107 | 77,000 |
| 2025/03/24 | 1,111 | 1,111 | 1,102 | 1,102 | 104,600 |
| 2025/03/21 | 1,104 | 1,110 | 1,093 | 1,110 | 83,000 |
| 2025/03/19 | 1,104 | 1,110 | 1,098 | 1,104 | 51,600 |
| 2025/03/18 | 1,090 | 1,100 | 1,090 | 1,100 | 76,800 |
| 2025/03/17 | 1,098 | 1,101 | 1,091 | 1,093 | 142,600 |
| 2025/03/14 | 1,097 | 1,099 | 1,087 | 1,088 | 115,600 |
| 2025/03/13 | 1,092 | 1,097 | 1,088 | 1,092 | 30,300 |
| 2025/03/12 | 1,094 | 1,100 | 1,082 | 1,087 | 38,900 |
| 2025/03/11 | 1,099 | 1,099 | 1,083 | 1,092 | 60,900 |
| 2025/03/10 | 1,106 | 1,115 | 1,101 | 1,102 | 23,600 |
| 2025/03/07 | 1,106 | 1,107 | 1,094 | 1,100 | 28,500 |
| 2025/03/06 | 1,092 | 1,109 | 1,089 | 1,107 | 42,000 |
| 2025/03/05 | 1,092 | 1,100 | 1,083 | 1,084 | 102,400 |
| 2025/03/04 | 1,085 | 1,092 | 1,084 | 1,090 | 27,100 |
| 2025/03/03 | 1,079 | 1,085 | 1,073 | 1,085 | 26,600 |
| 2025/02/28 | 1,080 | 1,080 | 1,067 | 1,067 | 26,900 |
| 2025/02/27 | 1,065 | 1,082 | 1,061 | 1,079 | 40,300 |
| 2025/02/26 | 1,075 | 1,084 | 1,064 | 1,068 | 37,000 |
| 2025/02/25 | 1,050 | 1,074 | 1,044 | 1,070 | 61,900 |
| 2025/02/21 | 1,040 | 1,044 | 1,035 | 1,043 | 49,100 |
| 2025/02/20 | 1,051 | 1,059 | 1,047 | 1,047 | 27,500 |
| 2025/02/19 | 1,053 | 1,060 | 1,049 | 1,050 | 24,900 |
| 2025/02/18 | 1,049 | 1,053 | 1,048 | 1,053 | 18,100 |
| 2025/02/17 | 1,044 | 1,053 | 1,044 | 1,048 | 20,500 |
| 2025/02/14 | 1,053 | 1,053 | 1,041 | 1,046 | 25,700 |
| 2025/02/13 | 1,050 | 1,055 | 1,048 | 1,052 | 14,700 |
| 2025/02/12 | 1,057 | 1,057 | 1,047 | 1,047 | 24,800 |
| 2025/02/10 | 1,041 | 1,060 | 1,041 | 1,051 | 35,500 |
| 2025/02/07 | 1,048 | 1,059 | 1,040 | 1,056 | 32,700 |
| 2025/02/06 | 1,042 | 1,045 | 1,038 | 1,041 | 19,100 |
| 2025/02/05 | 1,035 | 1,042 | 1,033 | 1,035 | 17,900 |
| 2025/02/04 | 1,040 | 1,040 | 1,031 | 1,032 | 15,500 |
| 2025/02/03 | 1,030 | 1,035 | 1,025 | 1,035 | 25,700 |
| 2025/01/31 | 1,040 | 1,040 | 1,031 | 1,039 | 12,800 |
| 2025/01/30 | 1,030 | 1,048 | 1,030 | 1,045 | 35,900 |
| 2025/01/29 | 1,032 | 1,036 | 1,028 | 1,030 | 20,900 |
| 2025/01/28 | 1,028 | 1,036 | 1,026 | 1,032 | 20,100 |
| 2025/01/27 | 1,028 | 1,030 | 1,021 | 1,025 | 16,700 |
| 2025/01/24 | 1,012 | 1,029 | 1,012 | 1,020 | 21,700 |
| 2025/01/23 | 1,020 | 1,020 | 1,011 | 1,014 | 13,600 |
| 2025/01/22 | 1,017 | 1,019 | 1,012 | 1,013 | 10,900 |
| 2025/01/21 | 1,015 | 1,017 | 1,010 | 1,014 | 12,000 |
| 2025/01/20 | 1,016 | 1,021 | 1,014 | 1,015 | 16,600 |
| 2025/01/17 | 1,004 | 1,014 | 1,004 | 1,010 | 18,800 |
| 2025/01/16 | 1,015 | 1,015 | 1,004 | 1,004 | 24,600 |
| 2025/01/15 | 1,012 | 1,019 | 1,009 | 1,009 | 39,000 |
| 2025/01/14 | 1,034 | 1,034 | 1,017 | 1,018 | 28,600 |
| 2025/01/10 | 1,030 | 1,037 | 1,023 | 1,023 | 21,300 |
| 2025/01/09 | 1,045 | 1,045 | 1,030 | 1,035 | 27,600 |
| 2025/01/08 | 1,049 | 1,054 | 1,046 | 1,046 | 22,000 |
| 2025/01/07 | 1,045 | 1,062 | 1,044 | 1,055 | 38,000 |
| 2025/01/06 | 1,044 | 1,060 | 1,044 | 1,045 | 52,200 |
| 2024/12/30 | 1,050 | 1,060 | 1,040 | 1,040 | 57,400 |
| 2024/12/27 | 1,020 | 1,049 | 1,017 | 1,046 | 252,900 |
| 2024/12/26 | 1,012 | 1,017 | 1,008 | 1,017 | 120,700 |
| 2024/12/25 | 1,015 | 1,015 | 1,006 | 1,014 | 58,600 |
| 2024/12/24 | 1,012 | 1,016 | 1,005 | 1,013 | 45,400 |
| 2024/12/23 | 1,009 | 1,012 | 1,006 | 1,006 | 51,100 |
| 2024/12/20 | 1,009 | 1,009 | 1,002 | 1,005 | 46,400 |
| 2024/12/19 | 1,002 | 1,005 | 999 | 1,000 | 51,300 |
| 2024/12/18 | 1,009 | 1,009 | 996 | 1,002 | 51,000 |
| 2024/12/17 | 1,014 | 1,014 | 1,000 | 1,007 | 32,800 |
| 2024/12/16 | 1,026 | 1,026 | 1,010 | 1,010 | 39,000 |
| 2024/12/13 | 1,020 | 1,026 | 1,020 | 1,026 | 23,300 |
| 2024/12/12 | 1,034 | 1,036 | 1,024 | 1,025 | 29,400 |
| 2024/12/11 | 1,029 | 1,034 | 1,026 | 1,028 | 21,300 |
| 2024/12/10 | 1,026 | 1,031 | 1,021 | 1,026 | 25,700 |
| 2024/12/09 | 1,031 | 1,034 | 1,026 | 1,026 | 28,700 |
| 2024/12/06 | 1,033 | 1,037 | 1,025 | 1,031 | 47,900 |
| 2024/12/05 | 1,023 | 1,032 | 1,018 | 1,030 | 32,900 |
| 2024/12/04 | 1,020 | 1,026 | 1,019 | 1,024 | 15,300 |
| 2024/12/03 | 1,019 | 1,030 | 1,019 | 1,026 | 21,400 |
| 2024/12/02 | 1,020 | 1,021 | 1,014 | 1,019 | 44,600 |
| 2024/11/29 | 1,015 | 1,027 | 1,012 | 1,021 | 25,000 |
| 2024/11/28 | 1,007 | 1,017 | 1,007 | 1,013 | 14,800 |
| 2024/11/27 | 1,011 | 1,018 | 1,008 | 1,014 | 9,800 |
| 2024/11/26 | 1,016 | 1,021 | 1,009 | 1,011 | 13,300 |
| 2024/11/25 | 1,019 | 1,023 | 1,016 | 1,016 | 18,600 |
| 2024/11/22 | 1,007 | 1,018 | 1,005 | 1,016 | 16,300 |
| 2024/11/21 | 1,003 | 1,009 | 999 | 1,007 | 15,600 |
| 2024/11/20 | 1,006 | 1,013 | 1,003 | 1,003 | 16,000 |
| 2024/11/19 | 997 | 1,006 | 997 | 1,006 | 22,200 |
| 2024/11/18 | 1,000 | 1,002 | 996 | 998 | 13,900 |
| 2024/11/15 | 999 | 1,003 | 993 | 999 | 20,300 |
| 2024/11/14 | 993 | 994 | 981 | 990 | 27,400 |
| 2024/11/13 | 1,000 | 1,003 | 987 | 987 | 41,400 |
| 2024/11/12 | 990 | 1,004 | 987 | 996 | 68,600 |
| 2024/11/11 | 1,010 | 1,020 | 991 | 991 | 86,800 |
| 2024/11/08 | 1,017 | 1,030 | 1,013 | 1,026 | 33,600 |
| 2024/11/07 | 1,025 | 1,032 | 1,014 | 1,016 | 36,700 |
| 2024/11/06 | 1,033 | 1,035 | 1,017 | 1,019 | 23,800 |
| 2024/11/05 | 1,029 | 1,032 | 1,020 | 1,025 | 21,000 |
| 2024/11/01 | 1,035 | 1,038 | 1,026 | 1,029 | 21,400 |
| 2024/10/31 | 1,040 | 1,049 | 1,034 | 1,035 | 19,300 |
| 2024/10/30 | 1,058 | 1,058 | 1,036 | 1,036 | 48,400 |
| 2024/10/29 | 1,054 | 1,070 | 1,052 | 1,060 | 11,600 |
| 2024/10/28 | 1,050 | 1,067 | 1,046 | 1,055 | 33,200 |
| 2024/10/25 | 1,096 | 1,103 | 1,051 | 1,051 | 32,000 |
| 2024/10/24 | 1,082 | 1,094 | 1,080 | 1,092 | 21,800 |
| 2024/10/23 | 1,092 | 1,095 | 1,078 | 1,089 | 28,800 |
| 2024/10/22 | 1,100 | 1,106 | 1,085 | 1,085 | 27,900 |
| 2024/10/21 | 1,100 | 1,108 | 1,099 | 1,104 | 16,800 |
| 2024/10/18 | 1,095 | 1,103 | 1,091 | 1,100 | 15,200 |
| 2024/10/17 | 1,096 | 1,101 | 1,091 | 1,095 | 18,700 |
| 2024/10/16 | 1,092 | 1,105 | 1,091 | 1,095 | 24,000 |
| 2024/10/15 | 1,100 | 1,120 | 1,096 | 1,100 | 45,900 |
| 2024/10/11 | 1,100 | 1,108 | 1,092 | 1,096 | 30,400 |
| 2024/10/10 | 1,104 | 1,105 | 1,083 | 1,102 | 42,800 |
| 2024/10/09 | 1,105 | 1,115 | 1,098 | 1,104 | 46,900 |
| 2024/10/08 | 1,097 | 1,110 | 1,093 | 1,100 | 62,300 |
| 2024/10/07 | 1,062 | 1,111 | 1,060 | 1,104 | 220,800 |
| 2024/10/04 | 1,037 | 1,044 | 1,029 | 1,040 | 66,200 |
| 2024/10/03 | 1,026 | 1,028 | 1,019 | 1,025 | 22,000 |
| 2024/10/02 | 1,016 | 1,026 | 1,010 | 1,014 | 37,700 |
| 2024/10/01 | 1,011 | 1,026 | 1,011 | 1,018 | 30,600 |
| 2024/09/30 | 998 | 1,025 | 987 | 1,006 | 124,600 |
| 2024/09/27 | 1,050 | 1,059 | 1,030 | 1,036 | 237,400 |
| 2024/09/26 | 1,068 | 1,083 | 1,060 | 1,083 | 146,700 |
| 2024/09/25 | 1,055 | 1,060 | 1,043 | 1,057 | 119,500 |
| 2024/09/24 | 1,061 | 1,066 | 1,057 | 1,057 | 123,700 |
| 2024/09/20 | 1,071 | 1,072 | 1,046 | 1,048 | 110,400 |
| 2024/09/19 | 1,069 | 1,071 | 1,054 | 1,065 | 83,900 |
| 2024/09/18 | 1,070 | 1,071 | 1,053 | 1,063 | 25,300 |
| 2024/09/17 | 1,068 | 1,071 | 1,057 | 1,064 | 41,600 |
| 2024/09/13 | 1,063 | 1,068 | 1,056 | 1,066 | 45,300 |
| 2024/09/12 | 1,055 | 1,060 | 1,047 | 1,056 | 30,500 |
| 2024/09/11 | 1,051 | 1,059 | 1,038 | 1,042 | 40,600 |
| 2024/09/10 | 1,057 | 1,061 | 1,053 | 1,058 | 13,900 |
| 2024/09/09 | 1,038 | 1,058 | 1,034 | 1,051 | 51,300 |
| 2024/09/06 | 1,066 | 1,066 | 1,039 | 1,045 | 81,900 |
| 2024/09/05 | 1,041 | 1,069 | 1,041 | 1,053 | 52,700 |
| 2024/09/04 | 1,042 | 1,050 | 1,038 | 1,041 | 64,000 |
| 2024/09/03 | 1,041 | 1,058 | 1,041 | 1,057 | 29,600 |
| 2024/09/02 | 1,047 | 1,047 | 1,035 | 1,041 | 28,800 |
| 2024/08/30 | 1,047 | 1,047 | 1,037 | 1,047 | 27,300 |
| 2024/08/29 | 1,050 | 1,050 | 1,037 | 1,047 | 23,300 |
| 2024/08/28 | 1,055 | 1,055 | 1,038 | 1,045 | 36,400 |
| 2024/08/27 | 1,043 | 1,058 | 1,043 | 1,053 | 59,900 |
| 2024/08/26 | 1,040 | 1,043 | 1,037 | 1,043 | 22,700 |
| 2024/08/23 | 1,036 | 1,040 | 1,033 | 1,036 | 28,800 |
| 2024/08/22 | 1,021 | 1,038 | 1,021 | 1,038 | 29,600 |
| 2024/08/21 | 1,021 | 1,028 | 1,019 | 1,019 | 12,400 |
| 2024/08/20 | 1,020 | 1,033 | 1,020 | 1,029 | 20,600 |
| 2024/08/19 | 1,027 | 1,030 | 1,012 | 1,015 | 35,200 |