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
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

このページの先頭へ