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 |
---|---|---|---|---|---|
2008/12/30 | 333 | 333 | 328 | 330 | 5,200 |
2008/12/29 | 329 | 333 | 328 | 333 | 10,400 |
2008/12/26 | 331 | 333 | 328 | 330 | 7,100 |
2008/12/25 | 338 | 338 | 329 | 330 | 12,200 |
2008/12/24 | 328 | 333 | 326 | 333 | 17,300 |
2008/12/22 | 330 | 333 | 329 | 333 | 15,600 |
2008/12/19 | 333 | 335 | 333 | 333 | 4,900 |
2008/12/18 | 342 | 342 | 333 | 335 | 10,900 |
2008/12/17 | 338 | 342 | 334 | 339 | 5,000 |
2008/12/16 | 343 | 343 | 335 | 339 | 7,600 |
2008/12/15 | 334 | 346 | 334 | 344 | 14,600 |
2008/12/12 | 347 | 350 | 333 | 333 | 66,500 |
2008/12/11 | 327 | 333 | 326 | 332 | 11,500 |
2008/12/10 | 329 | 334 | 325 | 328 | 10,900 |
2008/12/09 | 330 | 334 | 325 | 331 | 19,400 |
2008/12/08 | 326 | 340 | 325 | 340 | 23,200 |
2008/12/05 | 325 | 338 | 321 | 336 | 17,600 |
2008/12/04 | 330 | 335 | 330 | 335 | 10,900 |
2008/12/03 | 332 | 332 | 327 | 330 | 7,500 |
2008/12/02 | 334 | 334 | 327 | 327 | 15,400 |
2008/12/01 | 330 | 335 | 330 | 333 | 10,900 |
2008/11/28 | 335 | 340 | 333 | 336 | 15,000 |
2008/11/27 | 335 | 337 | 331 | 337 | 15,200 |
2008/11/26 | 337 | 337 | 330 | 333 | 10,000 |
2008/11/25 | 351 | 353 | 330 | 337 | 20,900 |
2008/11/21 | 316 | 336 | 316 | 336 | 22,300 |
2008/11/20 | 334 | 344 | 327 | 327 | 16,200 |
2008/11/19 | 337 | 340 | 332 | 336 | 8,000 |
2008/11/18 | 338 | 344 | 334 | 338 | 13,400 |
2008/11/17 | 338 | 342 | 336 | 340 | 7,800 |
2008/11/14 | 345 | 353 | 340 | 343 | 10,000 |
2008/11/13 | 340 | 347 | 340 | 345 | 19,400 |
2008/11/12 | 349 | 349 | 340 | 342 | 16,700 |
2008/11/11 | 351 | 356 | 348 | 353 | 32,000 |
2008/11/10 | 359 | 365 | 351 | 359 | 27,000 |
2008/11/07 | 352 | 376 | 352 | 363 | 53,700 |
2008/11/06 | 402 | 407 | 396 | 402 | 12,800 |
2008/11/05 | 414 | 416 | 400 | 407 | 27,600 |
2008/11/04 | 381 | 409 | 381 | 409 | 22,500 |
2008/10/31 | 394 | 394 | 373 | 381 | 33,000 |
2008/10/30 | 371 | 380 | 358 | 379 | 36,800 |
2008/10/29 | 365 | 368 | 356 | 368 | 21,400 |
2008/10/28 | 346 | 360 | 333 | 360 | 19,300 |
2008/10/27 | 371 | 371 | 333 | 353 | 30,300 |
2008/10/24 | 363 | 375 | 338 | 351 | 26,800 |
2008/10/23 | 343 | 358 | 335 | 358 | 19,300 |
2008/10/22 | 388 | 388 | 344 | 353 | 33,300 |
2008/10/21 | 379 | 386 | 373 | 386 | 19,000 |
2008/10/20 | 360 | 371 | 358 | 371 | 18,000 |
2008/10/17 | 360 | 361 | 334 | 354 | 20,800 |
2008/10/16 | 346 | 359 | 335 | 340 | 25,000 |
2008/10/15 | 348 | 370 | 335 | 364 | 21,100 |
2008/10/14 | 348 | 348 | 322 | 348 | 24,600 |
2008/10/10 | 315 | 315 | 300 | 303 | 28,900 |
2008/10/09 | 316 | 335 | 316 | 320 | 37,000 |
2008/10/08 | 346 | 357 | 336 | 336 | 29,400 |
2008/10/07 | 327 | 367 | 327 | 351 | 43,000 |
2008/10/06 | 388 | 389 | 373 | 377 | 31,500 |
2008/10/03 | 400 | 403 | 395 | 399 | 30,200 |
2008/10/02 | 411 | 411 | 403 | 405 | 18,100 |
2008/10/01 | 414 | 414 | 406 | 412 | 14,300 |
2008/09/30 | 410 | 415 | 406 | 410 | 28,700 |
2008/09/29 | 426 | 429 | 423 | 425 | 14,500 |
2008/09/26 | 433 | 434 | 425 | 425 | 34,400 |
2008/09/25 | 443 | 443 | 432 | 436 | 161,800 |
2008/09/24 | 440 | 445 | 440 | 444 | 467,400 |
2008/09/22 | 444 | 444 | 438 | 443 | 52,000 |
2008/09/19 | 439 | 444 | 434 | 444 | 26,200 |
2008/09/18 | 429 | 450 | 428 | 444 | 41,500 |
2008/09/17 | 430 | 432 | 427 | 432 | 26,000 |
2008/09/16 | 430 | 432 | 425 | 432 | 26,200 |
2008/09/12 | 437 | 442 | 433 | 440 | 28,300 |
2008/09/11 | 439 | 440 | 436 | 437 | 16,500 |
2008/09/10 | 439 | 444 | 438 | 440 | 12,300 |
2008/09/09 | 445 | 445 | 438 | 441 | 11,500 |
2008/09/08 | 437 | 444 | 437 | 440 | 12,600 |
2008/09/05 | 436 | 439 | 435 | 437 | 14,400 |
2008/09/04 | 439 | 443 | 439 | 440 | 9,500 |
2008/09/03 | 441 | 444 | 438 | 444 | 7,200 |
2008/09/02 | 444 | 444 | 437 | 439 | 16,700 |
2008/09/01 | 438 | 443 | 438 | 440 | 8,100 |
2008/08/29 | 443 | 446 | 440 | 446 | 14,800 |
2008/08/28 | 437 | 441 | 435 | 438 | 6,400 |
2008/08/27 | 436 | 444 | 435 | 440 | 8,600 |
2008/08/26 | 441 | 450 | 431 | 431 | 43,200 |
2008/08/25 | 450 | 450 | 440 | 444 | 28,800 |
2008/08/22 | 435 | 438 | 431 | 438 | 11,500 |
2008/08/21 | 438 | 438 | 429 | 431 | 8,600 |
2008/08/20 | 428 | 434 | 425 | 434 | 10,700 |
2008/08/19 | 430 | 430 | 425 | 425 | 13,600 |
2008/08/18 | 426 | 431 | 426 | 431 | 17,100 |
2008/08/15 | 424 | 426 | 423 | 425 | 7,200 |
2008/08/14 | 423 | 430 | 423 | 424 | 14,200 |
2008/08/13 | 430 | 430 | 425 | 425 | 26,300 |
2008/08/12 | 432 | 433 | 428 | 430 | 21,200 |
2008/08/11 | 431 | 432 | 426 | 427 | 16,100 |
2008/08/08 | 433 | 435 | 429 | 429 | 27,100 |
2008/08/07 | 439 | 440 | 432 | 437 | 19,100 |
2008/08/06 | 434 | 436 | 433 | 434 | 19,700 |
2008/08/05 | 438 | 441 | 433 | 433 | 18,300 |
2008/08/04 | 451 | 451 | 438 | 438 | 13,200 |
2008/08/01 | 450 | 453 | 447 | 448 | 19,000 |
2008/07/31 | 450 | 450 | 447 | 449 | 10,500 |
2008/07/30 | 443 | 449 | 443 | 449 | 15,500 |
2008/07/29 | 443 | 445 | 439 | 442 | 12,000 |
2008/07/28 | 450 | 450 | 441 | 441 | 12,500 |
2008/07/25 | 450 | 450 | 440 | 446 | 16,900 |
2008/07/24 | 437 | 446 | 437 | 446 | 16,800 |
2008/07/23 | 438 | 440 | 436 | 440 | 13,200 |
2008/07/22 | 432 | 436 | 431 | 431 | 20,500 |
2008/07/18 | 438 | 439 | 432 | 436 | 8,600 |
2008/07/17 | 435 | 440 | 435 | 440 | 7,800 |
2008/07/16 | 431 | 435 | 431 | 433 | 12,100 |
2008/07/15 | 432 | 438 | 432 | 432 | 11,400 |
2008/07/14 | 431 | 454 | 429 | 434 | 21,900 |
2008/07/11 | 431 | 435 | 430 | 431 | 10,800 |
2008/07/10 | 430 | 435 | 430 | 433 | 12,800 |
2008/07/09 | 435 | 443 | 434 | 434 | 15,800 |
2008/07/08 | 450 | 450 | 438 | 438 | 9,500 |
2008/07/07 | 450 | 454 | 445 | 452 | 63,400 |
2008/07/04 | 436 | 437 | 425 | 432 | 32,100 |
2008/07/03 | 438 | 439 | 436 | 438 | 8,700 |
2008/07/02 | 444 | 444 | 437 | 439 | 13,600 |
2008/07/01 | 440 | 446 | 440 | 444 | 7,300 |
2008/06/30 | 440 | 445 | 440 | 444 | 10,600 |
2008/06/27 | 454 | 454 | 442 | 445 | 31,900 |
2008/06/26 | 471 | 471 | 451 | 455 | 79,700 |
2008/06/25 | 440 | 458 | 435 | 443 | 66,600 |
2008/06/24 | 430 | 434 | 430 | 434 | 17,000 |
2008/06/23 | 425 | 430 | 425 | 428 | 7,600 |
2008/06/20 | 426 | 429 | 425 | 427 | 18,200 |
2008/06/19 | 435 | 436 | 426 | 426 | 19,900 |
2008/06/18 | 436 | 437 | 430 | 434 | 17,200 |
2008/06/17 | 431 | 433 | 429 | 433 | 8,900 |
2008/06/16 | 426 | 433 | 426 | 431 | 14,600 |
2008/06/13 | 430 | 431 | 428 | 428 | 23,700 |
2008/06/12 | 435 | 435 | 430 | 433 | 24,100 |
2008/06/11 | 436 | 437 | 433 | 433 | 13,200 |
2008/06/10 | 435 | 440 | 435 | 436 | 10,300 |
2008/06/09 | 432 | 439 | 431 | 436 | 8,000 |
2008/06/06 | 440 | 440 | 437 | 437 | 10,400 |
2008/06/05 | 436 | 439 | 435 | 439 | 12,600 |
2008/06/04 | 438 | 440 | 437 | 438 | 13,900 |
2008/06/03 | 442 | 442 | 438 | 438 | 15,800 |
2008/06/02 | 444 | 444 | 440 | 440 | 17,300 |
2008/05/30 | 441 | 444 | 440 | 441 | 13,200 |
2008/05/29 | 440 | 443 | 440 | 441 | 10,300 |
2008/05/28 | 441 | 442 | 440 | 440 | 11,000 |
2008/05/27 | 441 | 444 | 441 | 442 | 10,900 |
2008/05/26 | 448 | 448 | 441 | 444 | 21,400 |
2008/05/23 | 445 | 447 | 444 | 444 | 19,200 |
2008/05/22 | 442 | 449 | 440 | 447 | 14,100 |
2008/05/21 | 443 | 445 | 441 | 444 | 11,200 |
2008/05/20 | 447 | 448 | 443 | 444 | 13,600 |
2008/05/19 | 443 | 447 | 443 | 446 | 21,700 |
2008/05/16 | 448 | 449 | 440 | 443 | 35,000 |
2008/05/15 | 449 | 449 | 445 | 447 | 13,400 |
2008/05/14 | 442 | 450 | 441 | 447 | 16,900 |
2008/05/13 | 447 | 449 | 441 | 442 | 11,000 |
2008/05/12 | 441 | 447 | 439 | 447 | 23,900 |
2008/05/09 | 453 | 455 | 445 | 449 | 33,700 |
2008/05/08 | 453 | 459 | 453 | 455 | 17,700 |
2008/05/07 | 454 | 458 | 452 | 456 | 20,200 |
2008/05/02 | 459 | 460 | 451 | 459 | 23,700 |
2008/05/01 | 454 | 461 | 453 | 454 | 11,500 |
2008/04/30 | 455 | 464 | 454 | 459 | 18,500 |
2008/04/28 | 454 | 458 | 453 | 458 | 15,600 |
2008/04/25 | 456 | 456 | 452 | 453 | 18,800 |
2008/04/24 | 454 | 454 | 448 | 451 | 13,300 |
2008/04/23 | 453 | 456 | 452 | 452 | 12,000 |
2008/04/22 | 452 | 455 | 451 | 454 | 14,700 |
2008/04/21 | 453 | 454 | 450 | 453 | 18,200 |
2008/04/18 | 449 | 450 | 445 | 448 | 19,200 |
2008/04/17 | 441 | 444 | 438 | 444 | 26,800 |
2008/04/16 | 427 | 436 | 427 | 436 | 19,400 |
2008/04/15 | 429 | 430 | 425 | 426 | 16,600 |
2008/04/14 | 424 | 429 | 423 | 427 | 25,400 |
2008/04/11 | 425 | 433 | 423 | 430 | 18,600 |
2008/04/10 | 432 | 432 | 423 | 426 | 27,400 |
2008/04/09 | 440 | 443 | 432 | 435 | 16,300 |
2008/04/08 | 436 | 441 | 436 | 437 | 23,500 |
2008/04/07 | 442 | 447 | 431 | 437 | 20,500 |
2008/04/04 | 450 | 450 | 438 | 440 | 33,400 |
2008/04/03 | 459 | 460 | 448 | 450 | 42,200 |
2008/04/02 | 457 | 459 | 450 | 451 | 31,900 |
2008/04/01 | 442 | 450 | 438 | 447 | 37,600 |
2008/03/31 | 466 | 466 | 445 | 447 | 71,500 |
2008/03/28 | 465 | 474 | 461 | 470 | 55,700 |
2008/03/27 | 480 | 487 | 469 | 469 | 71,700 |
2008/03/26 | 501 | 501 | 475 | 485 | 132,400 |
2008/03/25 | 524 | 524 | 517 | 517 | 220,000 |
2008/03/24 | 516 | 519 | 508 | 517 | 75,900 |
2008/03/21 | 481 | 504 | 478 | 504 | 57,300 |
2008/03/19 | 466 | 478 | 466 | 473 | 45,900 |
2008/03/18 | 456 | 461 | 450 | 461 | 40,500 |
2008/03/17 | 483 | 483 | 455 | 463 | 62,500 |
2008/03/14 | 508 | 508 | 485 | 486 | 42,800 |
2008/03/13 | 511 | 511 | 496 | 502 | 32,200 |
2008/03/12 | 503 | 510 | 501 | 510 | 28,000 |
2008/03/11 | 479 | 488 | 470 | 488 | 46,600 |
2008/03/10 | 507 | 507 | 481 | 491 | 59,100 |
2008/03/07 | 521 | 521 | 506 | 511 | 70,900 |
2008/03/06 | 522 | 527 | 521 | 525 | 38,400 |
2008/03/05 | 513 | 518 | 506 | 518 | 48,400 |
2008/03/04 | 512 | 512 | 504 | 505 | 35,600 |
2008/03/03 | 506 | 506 | 491 | 505 | 44,400 |
2008/02/29 | 512 | 513 | 501 | 512 | 53,600 |
2008/02/28 | 494 | 508 | 491 | 507 | 45,200 |
2008/02/27 | 495 | 495 | 488 | 492 | 27,100 |
2008/02/26 | 493 | 496 | 485 | 486 | 32,400 |
2008/02/25 | 468 | 497 | 467 | 493 | 68,800 |
2008/02/22 | 462 | 467 | 462 | 465 | 22,800 |
2008/02/21 | 457 | 464 | 456 | 462 | 30,500 |
2008/02/20 | 454 | 456 | 452 | 452 | 47,500 |
2008/02/19 | 462 | 465 | 454 | 454 | 36,400 |
2008/02/18 | 451 | 461 | 450 | 457 | 38,700 |
2008/02/15 | 444 | 448 | 440 | 446 | 50,000 |
2008/02/14 | 445 | 447 | 440 | 441 | 76,300 |
2008/02/13 | 437 | 443 | 435 | 440 | 35,500 |
2008/02/12 | 424 | 434 | 422 | 433 | 45,200 |
2008/02/08 | 425 | 432 | 422 | 423 | 62,800 |
2008/02/07 | 419 | 426 | 418 | 421 | 51,900 |
2008/02/06 | 420 | 420 | 415 | 418 | 64,400 |
2008/02/05 | 420 | 427 | 418 | 423 | 49,000 |
2008/02/04 | 419 | 421 | 415 | 419 | 74,700 |
2008/02/01 | 415 | 421 | 413 | 414 | 144,100 |
2008/01/31 | 420 | 421 | 393 | 414 | 405,000 |
2008/01/30 | 473 | 482 | 465 | 465 | 61,600 |
2008/01/29 | 468 | 476 | 465 | 474 | 45,500 |
2008/01/28 | 473 | 480 | 465 | 466 | 50,900 |
2008/01/25 | 465 | 465 | 462 | 464 | 54,200 |
2008/01/24 | 434 | 453 | 434 | 449 | 59,200 |
2008/01/23 | 439 | 446 | 427 | 431 | 95,700 |
2008/01/22 | 447 | 447 | 428 | 428 | 128,400 |
2008/01/21 | 469 | 469 | 451 | 452 | 62,300 |
2008/01/18 | 435 | 474 | 434 | 469 | 91,500 |
2008/01/17 | 435 | 449 | 435 | 443 | 84,300 |
2008/01/16 | 450 | 450 | 433 | 435 | 147,100 |
2008/01/15 | 496 | 496 | 467 | 470 | 99,300 |
2008/01/11 | 507 | 510 | 494 | 497 | 84,700 |
2008/01/10 | 513 | 518 | 506 | 507 | 23,100 |
2008/01/09 | 505 | 506 | 503 | 504 | 69,900 |
2008/01/08 | 518 | 526 | 506 | 506 | 78,600 |
2008/01/07 | 508 | 516 | 508 | 509 | 64,100 |
2008/01/04 | 530 | 530 | 506 | 511 | 47,400 |