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
2006/12/29 1,526 1,532 1,501 1,502 53,900
2006/12/28 1,531 1,540 1,524 1,526 82,100
2006/12/27 1,594 1,594 1,516 1,521 130,300
2006/12/26 1,601 1,604 1,586 1,594 80,400
2006/12/25 1,635 1,642 1,611 1,612 53,500
2006/12/22 1,634 1,650 1,623 1,630 48,900
2006/12/21 1,641 1,650 1,629 1,633 32,600
2006/12/20 1,640 1,657 1,639 1,655 17,400
2006/12/19 1,660 1,668 1,640 1,645 35,900
2006/12/18 1,640 1,656 1,635 1,654 36,000
2006/12/15 1,642 1,644 1,628 1,629 36,400
2006/12/14 1,634 1,640 1,628 1,639 35,500
2006/12/13 1,615 1,630 1,613 1,630 33,600
2006/12/12 1,621 1,633 1,614 1,622 45,200
2006/12/11 1,641 1,649 1,616 1,628 67,800
2006/12/08 1,670 1,676 1,630 1,638 80,200
2006/12/07 1,684 1,685 1,665 1,669 21,200
2006/12/06 1,645 1,675 1,632 1,673 40,000
2006/12/05 1,661 1,670 1,645 1,645 53,600
2006/12/04 1,693 1,693 1,660 1,669 63,300
2006/12/01 1,724 1,725 1,680 1,694 80,500
2006/11/30 1,740 1,748 1,722 1,724 85,500
2006/11/29 1,710 1,734 1,704 1,734 51,100
2006/11/28 1,700 1,708 1,678 1,708 33,400
2006/11/27 1,710 1,710 1,676 1,697 41,500
2006/11/24 1,671 1,679 1,642 1,667 48,500
2006/11/22 1,620 1,649 1,605 1,641 61,100
2006/11/21 1,582 1,619 1,582 1,619 39,700
2006/11/20 1,601 1,616 1,574 1,588 62,900
2006/11/17 1,661 1,661 1,628 1,636 105,700
2006/11/16 1,678 1,680 1,655 1,661 128,700
2006/11/15 1,764 1,768 1,678 1,685 124,500
2006/11/14 1,800 1,808 1,764 1,764 113,300
2006/11/13 1,833 1,840 1,802 1,810 59,300
2006/11/10 1,840 1,851 1,830 1,835 65,500
2006/11/09 1,840 1,860 1,805 1,832 147,800
2006/11/08 1,997 1,999 1,920 1,930 73,400
2006/11/07 2,010 2,030 2,005 2,010 14,900
2006/11/06 2,040 2,040 1,990 1,998 28,500
2006/11/02 2,050 2,050 2,025 2,045 5,400
2006/11/01 2,040 2,055 2,035 2,050 22,100
2006/10/31 2,030 2,035 2,020 2,020 12,100
2006/10/30 2,050 2,050 2,010 2,025 23,000
2006/10/27 2,050 2,055 2,035 2,045 15,200
2006/10/26 2,040 2,050 2,035 2,035 9,100
2006/10/25 2,060 2,060 2,040 2,055 11,100
2006/10/24 2,040 2,070 2,040 2,055 17,200
2006/10/23 2,075 2,075 2,045 2,060 13,600
2006/10/20 2,065 2,070 2,040 2,060 9,700
2006/10/19 2,050 2,070 2,050 2,070 16,000
2006/10/18 2,045 2,065 2,020 2,065 21,700
2006/10/17 2,065 2,065 2,040 2,050 11,700
2006/10/16 2,030 2,075 2,025 2,065 35,600
2006/10/13 2,020 2,030 1,999 2,025 33,900
2006/10/12 1,991 2,005 1,985 1,992 48,300
2006/10/11 2,020 2,025 1,990 1,992 20,800
2006/10/10 2,025 2,045 1,986 1,995 49,200
2006/10/06 2,070 2,075 2,030 2,035 18,800
2006/10/05 2,070 2,080 2,060 2,080 27,900
2006/10/04 2,065 2,075 2,050 2,050 28,300
2006/10/03 2,070 2,080 2,065 2,065 18,600
2006/10/02 2,065 2,080 2,060 2,065 16,400
2006/09/29 2,070 2,080 2,050 2,070 26,000
2006/09/28 2,080 2,080 2,040 2,055 31,700
2006/09/27 2,060 2,095 2,055 2,085 35,600
2006/09/26 2,070 2,085 2,060 2,075 51,900
2006/09/25 2,100 2,110 2,095 2,095 111,500
2006/09/22 2,095 2,095 2,080 2,095 41,200
2006/09/21 2,140 2,140 2,100 2,105 65,500
2006/09/20 2,125 2,125 2,100 2,115 49,300
2006/09/19 2,095 2,130 2,090 2,130 67,800
2006/09/15 2,080 2,080 2,075 2,080 19,900
2006/09/14 2,065 2,070 2,060 2,070 17,100
2006/09/13 2,035 2,060 2,030 2,055 57,300
2006/09/12 2,040 2,040 2,015 2,020 62,900
2006/09/11 2,055 2,055 2,030 2,035 61,800
2006/09/08 2,030 2,045 2,025 2,045 52,400
2006/09/07 2,070 2,070 2,035 2,035 45,200
2006/09/06 2,040 2,065 2,040 2,060 39,400
2006/09/05 2,065 2,070 2,020 2,035 84,400
2006/09/04 2,075 2,085 2,065 2,070 26,200
2006/09/01 2,075 2,085 2,065 2,065 61,600
2006/08/31 2,020 2,095 2,020 2,090 71,400
2006/08/30 2,035 2,040 2,005 2,005 47,100
2006/08/29 2,040 2,050 2,030 2,040 26,100
2006/08/28 2,060 2,060 2,045 2,045 40,600
2006/08/25 2,080 2,080 2,065 2,070 22,200
2006/08/24 2,095 2,095 2,070 2,080 34,600
2006/08/23 2,090 2,100 2,085 2,090 42,200
2006/08/22 2,070 2,085 2,065 2,080 51,700
2006/08/21 2,120 2,120 2,075 2,075 53,400
2006/08/18 2,120 2,125 2,100 2,115 23,300
2006/08/17 2,120 2,135 2,110 2,115 71,300
2006/08/16 2,110 2,120 2,075 2,090 48,700
2006/08/15 2,135 2,135 2,055 2,095 61,200
2006/08/14 2,165 2,170 2,120 2,135 22,400
2006/08/11 2,140 2,155 2,140 2,145 41,100
2006/08/10 2,135 2,155 2,130 2,135 24,600
2006/08/09 2,150 2,160 2,115 2,145 22,700
2006/08/08 2,130 2,160 2,120 2,130 19,400
2006/08/07 2,145 2,155 2,135 2,135 21,300
2006/08/04 2,165 2,175 2,135 2,150 66,700
2006/08/03 2,165 2,180 2,165 2,170 26,800
2006/08/02 2,165 2,180 2,160 2,170 29,200
2006/08/01 2,200 2,205 2,175 2,185 22,800
2006/07/31 2,200 2,210 2,170 2,200 33,800
2006/07/28 2,200 2,200 2,160 2,185 77,000
2006/07/27 2,200 2,220 2,150 2,205 15,700
2006/07/26 2,295 2,300 2,180 2,195 17,300
2006/07/25 2,230 2,250 2,200 2,215 37,000
2006/07/24 2,250 2,250 2,185 2,190 56,700
2006/07/21 2,295 2,295 2,250 2,260 30,500
2006/07/20 2,330 2,330 2,270 2,295 46,800
2006/07/19 2,250 2,360 2,250 2,310 42,400
2006/07/18 2,375 2,375 2,270 2,275 37,600
2006/07/14 2,335 2,390 2,330 2,375 63,300
2006/07/13 2,270 2,325 2,260 2,325 46,100
2006/07/12 2,315 2,315 2,265 2,285 33,500
2006/07/11 2,305 2,320 2,300 2,315 33,500
2006/07/10 2,260 2,310 2,250 2,305 42,400
2006/07/07 2,280 2,305 2,280 2,285 55,000
2006/07/06 2,300 2,300 2,265 2,270 29,000
2006/07/05 2,300 2,310 2,290 2,305 21,100
2006/07/04 2,300 2,300 2,280 2,300 13,300
2006/07/03 2,270 2,320 2,255 2,295 49,900
2006/06/30 2,255 2,270 2,250 2,250 76,900
2006/06/29 2,240 2,255 2,235 2,250 82,500
2006/06/28 2,200 2,240 2,165 2,240 59,700
2006/06/27 2,225 2,260 2,200 2,215 158,900
2006/06/26 2,190 2,210 2,180 2,205 102,100
2006/06/23 2,170 2,180 2,135 2,150 73,000
2006/06/22 2,140 2,160 2,135 2,150 17,600
2006/06/21 2,180 2,180 2,105 2,135 97,600
2006/06/20 2,110 2,145 2,090 2,145 121,300
2006/06/19 2,095 2,145 2,065 2,145 59,400
2006/06/16 2,015 2,045 2,010 2,030 136,200
2006/06/15 2,000 2,045 1,991 1,999 91,800
2006/06/14 2,000 2,025 1,980 2,000 75,900
2006/06/13 2,085 2,090 2,020 2,040 48,800
2006/06/12 2,110 2,140 2,080 2,095 48,600
2006/06/09 2,210 2,210 2,100 2,110 56,100
2006/06/08 2,115 2,135 2,050 2,085 74,400
2006/06/07 2,180 2,210 2,140 2,175 54,100
2006/06/06 2,190 2,195 2,165 2,165 37,100
2006/06/05 2,200 2,245 2,170 2,190 104,100
2006/06/02 2,140 2,140 1,994 2,090 83,800
2006/06/01 2,165 2,180 2,150 2,150 9,500
2006/05/31 2,140 2,185 2,140 2,170 29,600
2006/05/30 2,270 2,270 2,170 2,200 57,800
2006/05/29 2,285 2,315 2,275 2,290 20,200
2006/05/26 2,320 2,320 2,270 2,290 30,400
2006/05/25 2,295 2,340 2,265 2,325 116,600
2006/05/24 2,120 2,165 2,115 2,165 17,300
2006/05/23 2,155 2,170 2,130 2,160 27,400
2006/05/22 2,200 2,205 2,160 2,160 14,300
2006/05/19 2,195 2,195 2,135 2,175 35,600
2006/05/18 2,125 2,195 2,100 2,195 33,500
2006/05/17 2,105 2,150 2,100 2,150 22,900
2006/05/16 2,110 2,160 2,110 2,130 23,500
2006/05/15 2,090 2,150 2,075 2,150 18,200
2006/05/12 2,190 2,190 2,150 2,170 19,500
2006/05/11 2,215 2,230 2,190 2,195 35,700
2006/05/10 2,240 2,245 2,200 2,205 31,400
2006/05/09 2,220 2,220 2,195 2,200 43,200
2006/05/08 2,240 2,240 2,180 2,195 43,400
2006/05/02 2,250 2,255 2,240 2,245 25,400
2006/05/01 2,245 2,250 2,240 2,240 8,600
2006/04/28 2,220 2,260 2,220 2,255 30,600
2006/04/27 2,275 2,300 2,250 2,270 33,500
2006/04/26 2,310 2,310 2,270 2,280 16,100
2006/04/25 2,300 2,320 2,275 2,315 19,500
2006/04/24 2,300 2,320 2,275 2,290 85,400
2006/04/21 2,260 2,335 2,260 2,310 48,600
2006/04/20 2,225 2,255 2,220 2,255 33,100
2006/04/19 2,250 2,250 2,210 2,220 21,200
2006/04/18 2,205 2,265 2,185 2,265 30,100
2006/04/17 2,205 2,225 2,200 2,210 22,900
2006/04/14 2,205 2,235 2,190 2,235 41,100
2006/04/13 2,255 2,255 2,200 2,205 22,500
2006/04/12 2,250 2,290 2,250 2,250 13,500
2006/04/11 2,250 2,300 2,250 2,280 13,200
2006/04/10 2,300 2,300 2,250 2,280 30,900
2006/04/07 2,345 2,345 2,275 2,300 37,600
2006/04/06 2,320 2,360 2,320 2,360 12,100
2006/04/05 2,350 2,370 2,325 2,325 31,000
2006/04/04 2,290 2,350 2,290 2,340 40,800
2006/04/03 2,315 2,370 2,305 2,340 69,100
2006/03/31 2,330 2,375 2,330 2,355 66,800
2006/03/30 2,255 2,375 2,245 2,360 155,900
2006/03/29 2,200 2,300 2,195 2,285 90,600
2006/03/28 2,160 2,200 2,145 2,185 65,600
2006/03/27 2,185 2,210 2,175 2,180 93,700
2006/03/24 2,175 2,185 2,170 2,180 34,800
2006/03/23 2,170 2,195 2,145 2,185 52,000
2006/03/22 2,115 2,170 2,060 2,150 49,600
2006/03/20 2,050 2,120 2,040 2,120 29,400
2006/03/17 2,010 2,050 2,000 2,050 25,100
2006/03/16 2,000 2,010 1,986 1,990 41,800
2006/03/15 2,025 2,025 1,995 1,999 48,100
2006/03/14 2,020 2,030 2,015 2,015 28,700
2006/03/13 2,035 2,035 2,020 2,020 25,100
2006/03/10 2,005 2,030 2,005 2,020 17,500
2006/03/09 2,045 2,045 2,000 2,025 20,000
2006/03/08 2,000 2,045 2,000 2,045 29,800
2006/03/07 2,000 2,015 1,985 1,990 17,500
2006/03/06 1,988 2,025 1,972 1,989 16,800
2006/03/03 1,990 2,040 1,976 1,996 17,700
2006/03/02 2,040 2,050 1,990 1,998 21,900
2006/03/01 2,085 2,165 2,035 2,070 58,100
2006/02/28 2,165 2,190 2,105 2,165 85,000
2006/02/27 2,080 2,100 2,045 2,100 46,400
2006/02/24 1,900 2,000 1,895 2,000 52,000
2006/02/23 1,900 1,925 1,885 1,900 46,800
2006/02/22 1,948 1,948 1,865 1,885 29,300
2006/02/21 1,930 1,968 1,750 1,850 93,700
2006/02/20 1,950 1,951 1,890 1,930 35,100
2006/02/17 2,000 2,030 1,931 1,974 34,300
2006/02/16 1,991 2,015 1,991 2,015 12,400
2006/02/15 2,045 2,045 1,980 1,995 15,500
2006/02/14 1,965 1,990 1,915 1,983 49,200
2006/02/13 2,140 2,145 2,045 2,045 17,600
2006/02/10 2,145 2,165 2,120 2,150 29,500
2006/02/09 2,120 2,140 2,105 2,140 19,300
2006/02/08 2,105 2,115 2,045 2,115 30,100
2006/02/07 2,075 2,100 2,065 2,100 10,800
2006/02/06 2,060 2,060 2,030 2,060 13,400
2006/02/03 2,070 2,075 2,060 2,060 8,000
2006/02/02 2,095 2,095 2,060 2,060 5,900
2006/02/01 2,095 2,095 2,080 2,080 5,200
2006/01/31 2,100 2,120 2,085 2,085 8,300
2006/01/30 2,125 2,145 2,100 2,100 14,800
2006/01/27 2,105 2,130 2,100 2,110 20,000
2006/01/26 2,080 2,100 2,050 2,070 22,200
2006/01/25 2,070 2,090 2,035 2,090 24,600
2006/01/24 1,999 2,055 1,998 2,045 13,000
2006/01/23 1,998 2,000 1,981 1,998 20,400
2006/01/20 2,095 2,095 1,990 2,010 30,100
2006/01/19 2,020 2,130 1,980 2,055 48,300
2006/01/18 2,050 2,100 1,853 1,990 65,100
2006/01/17 2,210 2,240 2,150 2,170 38,000
2006/01/16 2,240 2,255 2,210 2,255 21,600
2006/01/13 2,185 2,245 2,180 2,245 36,500
2006/01/12 2,140 2,185 2,125 2,185 28,400
2006/01/11 2,155 2,175 2,120 2,135 38,100
2006/01/10 2,150 2,180 2,120 2,175 43,000
2006/01/06 2,065 2,160 2,060 2,160 27,400
2006/01/05 2,000 2,070 1,998 2,070 18,700
2006/01/04 2,005 2,005 1,990 1,996 8,900

このページの先頭へ