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 |
---|---|---|---|---|---|
2009/12/30 | 307 | 308 | 304 | 308 | 3,600 |
2009/12/29 | 308 | 308 | 303 | 308 | 6,200 |
2009/12/28 | 305 | 308 | 303 | 307 | 7,800 |
2009/12/25 | 306 | 308 | 306 | 307 | 13,300 |
2009/12/24 | 305 | 307 | 302 | 305 | 9,800 |
2009/12/22 | 304 | 306 | 304 | 305 | 6,600 |
2009/12/21 | 306 | 308 | 303 | 304 | 8,100 |
2009/12/18 | 305 | 308 | 305 | 308 | 4,200 |
2009/12/17 | 305 | 309 | 305 | 308 | 5,600 |
2009/12/16 | 306 | 309 | 303 | 309 | 8,600 |
2009/12/15 | 303 | 309 | 303 | 306 | 4,300 |
2009/12/14 | 305 | 308 | 304 | 305 | 6,600 |
2009/12/11 | 312 | 312 | 310 | 310 | 10,700 |
2009/12/10 | 309 | 311 | 307 | 307 | 6,000 |
2009/12/09 | 306 | 311 | 306 | 309 | 4,500 |
2009/12/08 | 305 | 311 | 305 | 305 | 6,300 |
2009/12/07 | 312 | 312 | 308 | 308 | 9,000 |
2009/12/04 | 318 | 318 | 306 | 308 | 32,700 |
2009/12/03 | 301 | 303 | 298 | 302 | 9,100 |
2009/12/02 | 305 | 305 | 299 | 301 | 14,500 |
2009/12/01 | 294 | 300 | 294 | 300 | 10,400 |
2009/11/30 | 291 | 298 | 290 | 298 | 7,700 |
2009/11/27 | 294 | 295 | 291 | 294 | 8,500 |
2009/11/26 | 295 | 297 | 294 | 294 | 2,700 |
2009/11/25 | 298 | 298 | 295 | 297 | 13,400 |
2009/11/24 | 297 | 297 | 293 | 294 | 13,300 |
2009/11/20 | 297 | 298 | 295 | 296 | 3,400 |
2009/11/19 | 297 | 298 | 296 | 297 | 8,200 |
2009/11/18 | 299 | 300 | 298 | 298 | 8,600 |
2009/11/17 | 303 | 303 | 299 | 300 | 6,400 |
2009/11/16 | 300 | 303 | 300 | 301 | 8,000 |
2009/11/13 | 302 | 304 | 300 | 300 | 8,200 |
2009/11/12 | 303 | 303 | 300 | 300 | 9,000 |
2009/11/11 | 307 | 307 | 302 | 304 | 7,200 |
2009/11/10 | 307 | 307 | 303 | 306 | 8,400 |
2009/11/09 | 299 | 308 | 299 | 308 | 6,900 |
2009/11/06 | 306 | 306 | 298 | 305 | 24,600 |
2009/11/05 | 310 | 310 | 305 | 306 | 9,000 |
2009/11/04 | 315 | 315 | 306 | 310 | 8,000 |
2009/11/02 | 309 | 311 | 307 | 310 | 7,200 |
2009/10/30 | 312 | 312 | 309 | 312 | 13,300 |
2009/10/29 | 308 | 312 | 308 | 312 | 9,700 |
2009/10/28 | 313 | 318 | 309 | 310 | 14,600 |
2009/10/27 | 316 | 318 | 314 | 314 | 9,800 |
2009/10/26 | 313 | 321 | 313 | 320 | 9,300 |
2009/10/23 | 323 | 323 | 317 | 318 | 16,400 |
2009/10/22 | 325 | 325 | 312 | 313 | 14,000 |
2009/10/21 | 320 | 322 | 315 | 320 | 7,100 |
2009/10/20 | 315 | 325 | 315 | 323 | 7,900 |
2009/10/19 | 314 | 319 | 314 | 319 | 5,200 |
2009/10/16 | 315 | 317 | 313 | 314 | 2,600 |
2009/10/15 | 322 | 322 | 314 | 315 | 8,600 |
2009/10/14 | 327 | 328 | 315 | 319 | 9,200 |
2009/10/13 | 318 | 326 | 318 | 322 | 9,700 |
2009/10/09 | 324 | 324 | 310 | 315 | 20,600 |
2009/10/08 | 329 | 329 | 324 | 325 | 3,600 |
2009/10/07 | 327 | 334 | 325 | 331 | 3,400 |
2009/10/06 | 326 | 335 | 323 | 335 | 6,100 |
2009/10/05 | 328 | 337 | 320 | 336 | 9,600 |
2009/10/02 | 348 | 348 | 324 | 330 | 11,100 |
2009/10/01 | 341 | 342 | 340 | 341 | 2,600 |
2009/09/30 | 340 | 348 | 340 | 348 | 4,200 |
2009/09/29 | 341 | 343 | 330 | 343 | 5,200 |
2009/09/28 | 345 | 346 | 340 | 345 | 8,500 |
2009/09/25 | 343 | 353 | 341 | 350 | 25,400 |
2009/09/24 | 361 | 373 | 360 | 373 | 33,500 |
2009/09/18 | 359 | 360 | 357 | 360 | 10,800 |
2009/09/17 | 358 | 358 | 356 | 358 | 4,400 |
2009/09/16 | 360 | 360 | 355 | 355 | 9,300 |
2009/09/15 | 357 | 360 | 357 | 358 | 2,800 |
2009/09/14 | 363 | 365 | 357 | 357 | 12,200 |
2009/09/11 | 370 | 370 | 360 | 360 | 14,000 |
2009/09/10 | 358 | 365 | 358 | 360 | 4,400 |
2009/09/09 | 364 | 364 | 358 | 358 | 8,700 |
2009/09/08 | 360 | 363 | 360 | 362 | 4,500 |
2009/09/07 | 368 | 368 | 360 | 360 | 6,000 |
2009/09/04 | 365 | 366 | 363 | 363 | 5,700 |
2009/09/03 | 366 | 368 | 364 | 365 | 4,400 |
2009/09/02 | 372 | 372 | 362 | 370 | 11,200 |
2009/09/01 | 358 | 370 | 358 | 368 | 22,200 |
2009/08/31 | 374 | 380 | 373 | 373 | 7,500 |
2009/08/28 | 374 | 375 | 365 | 369 | 5,500 |
2009/08/27 | 374 | 375 | 371 | 372 | 4,200 |
2009/08/26 | 372 | 374 | 370 | 374 | 8,000 |
2009/08/25 | 369 | 372 | 367 | 367 | 12,300 |
2009/08/24 | 361 | 374 | 361 | 374 | 15,500 |
2009/08/21 | 370 | 370 | 365 | 365 | 6,200 |
2009/08/20 | 363 | 370 | 363 | 366 | 6,100 |
2009/08/19 | 371 | 371 | 364 | 365 | 4,900 |
2009/08/18 | 367 | 374 | 365 | 372 | 8,100 |
2009/08/17 | 366 | 377 | 360 | 377 | 13,300 |
2009/08/14 | 365 | 369 | 359 | 364 | 9,400 |
2009/08/13 | 369 | 370 | 357 | 364 | 11,700 |
2009/08/12 | 378 | 378 | 365 | 367 | 20,600 |
2009/08/11 | 358 | 363 | 355 | 358 | 7,700 |
2009/08/10 | 360 | 369 | 350 | 364 | 15,000 |
2009/08/07 | 374 | 375 | 355 | 363 | 10,100 |
2009/08/06 | 373 | 374 | 355 | 365 | 17,500 |
2009/08/05 | 396 | 396 | 377 | 383 | 43,600 |
2009/08/04 | 379 | 396 | 378 | 392 | 51,400 |
2009/08/03 | 360 | 373 | 352 | 370 | 45,800 |
2009/07/31 | 350 | 354 | 331 | 346 | 43,600 |
2009/07/30 | 328 | 337 | 325 | 336 | 27,500 |
2009/07/29 | 325 | 330 | 324 | 328 | 6,100 |
2009/07/28 | 330 | 330 | 321 | 325 | 36,900 |
2009/07/27 | 310 | 327 | 310 | 321 | 20,700 |
2009/07/24 | 317 | 317 | 307 | 312 | 30,600 |
2009/07/23 | 310 | 311 | 304 | 307 | 13,200 |
2009/07/22 | 302 | 307 | 301 | 307 | 12,500 |
2009/07/21 | 302 | 303 | 298 | 300 | 10,700 |
2009/07/17 | 297 | 300 | 295 | 298 | 9,500 |
2009/07/16 | 300 | 302 | 297 | 297 | 8,400 |
2009/07/15 | 303 | 303 | 298 | 298 | 7,000 |
2009/07/14 | 307 | 308 | 293 | 301 | 21,100 |
2009/07/13 | 308 | 309 | 300 | 302 | 14,900 |
2009/07/10 | 307 | 310 | 306 | 308 | 9,700 |
2009/07/09 | 313 | 313 | 307 | 310 | 8,800 |
2009/07/08 | 316 | 316 | 310 | 310 | 7,300 |
2009/07/07 | 316 | 318 | 314 | 317 | 8,300 |
2009/07/06 | 317 | 317 | 314 | 314 | 11,000 |
2009/07/03 | 330 | 330 | 311 | 311 | 42,900 |
2009/07/02 | 314 | 314 | 308 | 310 | 8,800 |
2009/07/01 | 310 | 311 | 307 | 310 | 7,900 |
2009/06/30 | 310 | 312 | 307 | 309 | 9,300 |
2009/06/29 | 313 | 314 | 311 | 313 | 12,400 |
2009/06/26 | 311 | 313 | 310 | 313 | 6,100 |
2009/06/25 | 315 | 315 | 310 | 312 | 17,900 |
2009/06/24 | 313 | 315 | 310 | 314 | 11,700 |
2009/06/23 | 309 | 310 | 305 | 308 | 12,300 |
2009/06/22 | 310 | 315 | 309 | 309 | 9,400 |
2009/06/19 | 308 | 310 | 307 | 308 | 6,600 |
2009/06/18 | 310 | 311 | 307 | 308 | 5,600 |
2009/06/17 | 310 | 312 | 310 | 312 | 4,500 |
2009/06/16 | 316 | 316 | 310 | 311 | 16,000 |
2009/06/15 | 310 | 316 | 310 | 316 | 13,300 |
2009/06/12 | 315 | 316 | 313 | 314 | 22,400 |
2009/06/11 | 312 | 314 | 307 | 308 | 4,900 |
2009/06/10 | 315 | 316 | 312 | 314 | 8,500 |
2009/06/09 | 319 | 319 | 308 | 312 | 23,700 |
2009/06/08 | 300 | 310 | 300 | 305 | 38,100 |
2009/06/05 | 301 | 301 | 299 | 299 | 7,900 |
2009/06/04 | 300 | 301 | 299 | 299 | 8,300 |
2009/06/03 | 302 | 302 | 299 | 299 | 8,200 |
2009/06/02 | 302 | 302 | 298 | 299 | 10,700 |
2009/06/01 | 299 | 300 | 298 | 298 | 5,400 |
2009/05/29 | 299 | 300 | 298 | 298 | 7,600 |
2009/05/28 | 299 | 301 | 299 | 299 | 5,300 |
2009/05/27 | 301 | 302 | 300 | 300 | 8,200 |
2009/05/26 | 302 | 302 | 299 | 301 | 11,200 |
2009/05/25 | 302 | 302 | 298 | 300 | 22,200 |
2009/05/22 | 300 | 300 | 296 | 299 | 15,100 |
2009/05/21 | 298 | 300 | 297 | 298 | 6,700 |
2009/05/20 | 299 | 300 | 298 | 300 | 4,700 |
2009/05/19 | 298 | 298 | 295 | 298 | 8,400 |
2009/05/18 | 296 | 297 | 295 | 295 | 13,200 |
2009/05/15 | 298 | 298 | 296 | 296 | 7,100 |
2009/05/14 | 296 | 298 | 295 | 296 | 20,500 |
2009/05/13 | 300 | 302 | 299 | 302 | 4,600 |
2009/05/12 | 301 | 301 | 298 | 300 | 9,100 |
2009/05/11 | 295 | 301 | 295 | 301 | 14,500 |
2009/05/08 | 302 | 302 | 297 | 300 | 16,600 |
2009/05/07 | 305 | 305 | 298 | 299 | 11,500 |
2009/05/01 | 297 | 300 | 297 | 298 | 4,500 |
2009/04/30 | 301 | 301 | 296 | 297 | 8,500 |
2009/04/28 | 300 | 302 | 296 | 296 | 14,100 |
2009/04/27 | 300 | 304 | 298 | 300 | 11,500 |
2009/04/24 | 310 | 310 | 301 | 302 | 25,900 |
2009/04/23 | 300 | 303 | 300 | 301 | 8,600 |
2009/04/22 | 301 | 305 | 300 | 304 | 7,700 |
2009/04/21 | 303 | 304 | 300 | 304 | 9,000 |
2009/04/20 | 305 | 306 | 302 | 305 | 6,700 |
2009/04/17 | 305 | 305 | 302 | 303 | 4,000 |
2009/04/16 | 305 | 305 | 301 | 303 | 10,000 |
2009/04/15 | 302 | 304 | 301 | 303 | 4,800 |
2009/04/14 | 301 | 303 | 301 | 302 | 7,100 |
2009/04/13 | 301 | 304 | 301 | 303 | 6,600 |
2009/04/10 | 303 | 306 | 301 | 304 | 8,800 |
2009/04/09 | 304 | 307 | 304 | 307 | 6,300 |
2009/04/08 | 302 | 306 | 302 | 305 | 4,400 |
2009/04/07 | 305 | 307 | 305 | 307 | 2,800 |
2009/04/06 | 302 | 306 | 302 | 305 | 8,300 |
2009/04/03 | 307 | 307 | 304 | 307 | 7,900 |
2009/04/02 | 306 | 310 | 304 | 308 | 12,600 |
2009/04/01 | 300 | 304 | 300 | 304 | 5,700 |
2009/03/31 | 299 | 304 | 298 | 304 | 14,600 |
2009/03/30 | 303 | 306 | 303 | 305 | 7,200 |
2009/03/27 | 302 | 306 | 301 | 303 | 9,300 |
2009/03/26 | 301 | 307 | 300 | 300 | 24,900 |
2009/03/25 | 310 | 315 | 309 | 315 | 47,300 |
2009/03/24 | 309 | 310 | 308 | 308 | 22,500 |
2009/03/23 | 309 | 310 | 307 | 309 | 16,400 |
2009/03/19 | 307 | 309 | 306 | 308 | 9,400 |
2009/03/18 | 304 | 309 | 303 | 308 | 8,700 |
2009/03/17 | 304 | 308 | 304 | 306 | 8,800 |
2009/03/16 | 307 | 310 | 300 | 307 | 15,400 |
2009/03/13 | 310 | 310 | 303 | 305 | 24,900 |
2009/03/12 | 308 | 308 | 301 | 304 | 7,100 |
2009/03/11 | 301 | 305 | 301 | 303 | 5,400 |
2009/03/10 | 303 | 304 | 300 | 302 | 6,900 |
2009/03/09 | 303 | 305 | 301 | 305 | 5,900 |
2009/03/06 | 307 | 307 | 304 | 304 | 10,800 |
2009/03/05 | 309 | 309 | 304 | 306 | 10,700 |
2009/03/04 | 302 | 306 | 302 | 306 | 3,200 |
2009/03/03 | 309 | 309 | 300 | 302 | 15,200 |
2009/03/02 | 300 | 305 | 300 | 305 | 8,100 |
2009/02/27 | 304 | 304 | 301 | 304 | 6,000 |
2009/02/26 | 302 | 304 | 300 | 304 | 5,800 |
2009/02/25 | 304 | 304 | 299 | 302 | 14,900 |
2009/02/24 | 299 | 305 | 298 | 301 | 11,300 |
2009/02/23 | 300 | 301 | 296 | 300 | 12,700 |
2009/02/20 | 305 | 305 | 300 | 301 | 9,700 |
2009/02/19 | 300 | 307 | 300 | 305 | 6,100 |
2009/02/18 | 303 | 304 | 300 | 301 | 7,600 |
2009/02/17 | 306 | 307 | 303 | 303 | 4,700 |
2009/02/16 | 307 | 311 | 306 | 310 | 10,300 |
2009/02/13 | 305 | 311 | 305 | 307 | 11,800 |
2009/02/12 | 310 | 311 | 305 | 308 | 7,900 |
2009/02/10 | 311 | 314 | 310 | 311 | 7,300 |
2009/02/09 | 312 | 316 | 312 | 314 | 4,500 |
2009/02/06 | 315 | 320 | 315 | 316 | 7,000 |
2009/02/05 | 315 | 316 | 311 | 312 | 5,800 |
2009/02/04 | 316 | 318 | 311 | 314 | 14,200 |
2009/02/03 | 323 | 324 | 319 | 319 | 9,000 |
2009/02/02 | 318 | 320 | 316 | 319 | 10,900 |
2009/01/30 | 322 | 322 | 316 | 320 | 7,800 |
2009/01/29 | 323 | 323 | 317 | 323 | 11,300 |
2009/01/28 | 315 | 321 | 315 | 319 | 4,700 |
2009/01/27 | 319 | 322 | 311 | 319 | 7,900 |
2009/01/26 | 317 | 319 | 311 | 315 | 8,500 |
2009/01/23 | 328 | 328 | 318 | 320 | 29,400 |
2009/01/22 | 316 | 317 | 309 | 313 | 14,000 |
2009/01/21 | 320 | 321 | 315 | 315 | 8,500 |
2009/01/20 | 318 | 321 | 315 | 319 | 12,000 |
2009/01/19 | 323 | 328 | 323 | 328 | 11,300 |
2009/01/16 | 320 | 330 | 320 | 328 | 14,700 |
2009/01/15 | 316 | 320 | 315 | 318 | 12,700 |
2009/01/14 | 318 | 320 | 317 | 320 | 8,800 |
2009/01/13 | 328 | 328 | 320 | 321 | 15,800 |
2009/01/09 | 329 | 329 | 327 | 328 | 5,800 |
2009/01/08 | 330 | 330 | 328 | 329 | 8,700 |
2009/01/07 | 330 | 332 | 329 | 330 | 9,000 |
2009/01/06 | 333 | 333 | 329 | 331 | 8,200 |
2009/01/05 | 327 | 332 | 327 | 332 | 5,000 |