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
2026/07/31 1,070 1,079 1,062 1,066 33,100
2026/07/30 1,084 1,085 1,073 1,079 34,600
2026/07/29 1,069 1,087 1,065 1,085 53,600
2026/07/28 1,072 1,075 1,061 1,061 34,100
2026/07/27 1,064 1,075 1,064 1,074 43,000
2026/07/24 1,055 1,063 1,052 1,061 35,900
2026/07/23 1,055 1,060 1,051 1,058 15,300
2026/07/22 1,048 1,060 1,045 1,060 32,400
2026/07/21 1,048 1,058 1,048 1,048 27,100
2026/07/17 1,042 1,054 1,041 1,048 34,100
2026/07/16 1,047 1,056 1,043 1,044 21,700
2026/07/15 1,055 1,055 1,046 1,049 18,900
2026/07/14 1,044 1,058 1,044 1,046 31,100
2026/07/13 1,045 1,054 1,041 1,044 24,300
2026/07/10 1,042 1,046 1,037 1,041 30,500
2026/07/09 1,049 1,052 1,039 1,040 35,400
2026/07/08 1,042 1,049 1,041 1,043 26,100
2026/07/07 1,038 1,045 1,034 1,041 30,700
2026/07/06 1,030 1,036 1,027 1,032 28,500
2026/07/03 1,035 1,037 1,024 1,024 70,500
2026/07/02 1,017 1,030 1,017 1,029 92,400
2026/07/01 1,014 1,019 1,013 1,013 56,500
2026/06/30 1,030 1,030 1,013 1,014 81,000
2026/06/29 1,017 1,028 1,015 1,024 57,200
2026/06/26 999 1,011 999 1,008 48,300
2026/06/25 998 1,006 998 999 30,900
2026/06/24 995 1,006 992 992 88,500
2026/06/23 1,000 1,000 988 998 42,500
2026/06/22 999 1,001 983 996 114,000
2026/06/19 998 1,000 990 1,000 45,500
2026/06/18 993 995 984 990 74,800
2026/06/17 995 999 992 993 50,500
2026/06/16 990 993 983 990 48,900
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

このページの先頭へ