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 |
---|---|---|---|---|---|
2013/12/30 | 778 | 788 | 776 | 785 | 57,100 |
2013/12/27 | 757 | 776 | 756 | 773 | 51,900 |
2013/12/26 | 747 | 759 | 747 | 756 | 40,400 |
2013/12/25 | 739 | 744 | 737 | 741 | 110,000 |
2013/12/24 | 743 | 745 | 740 | 740 | 85,900 |
2013/12/20 | 744 | 749 | 740 | 742 | 83,700 |
2013/12/19 | 750 | 750 | 742 | 747 | 30,900 |
2013/12/18 | 748 | 750 | 743 | 747 | 21,800 |
2013/12/17 | 747 | 752 | 740 | 743 | 38,100 |
2013/12/16 | 758 | 762 | 743 | 743 | 86,500 |
2013/12/13 | 737 | 756 | 737 | 752 | 90,800 |
2013/12/12 | 738 | 740 | 735 | 737 | 30,100 |
2013/12/11 | 736 | 739 | 735 | 736 | 16,900 |
2013/12/10 | 738 | 740 | 736 | 737 | 26,900 |
2013/12/09 | 738 | 740 | 736 | 738 | 24,200 |
2013/12/06 | 740 | 740 | 735 | 736 | 24,300 |
2013/12/05 | 736 | 739 | 736 | 736 | 11,300 |
2013/12/04 | 736 | 740 | 735 | 736 | 16,000 |
2013/12/03 | 740 | 740 | 738 | 738 | 15,000 |
2013/12/02 | 740 | 741 | 737 | 738 | 14,900 |
2013/11/29 | 740 | 740 | 737 | 739 | 13,600 |
2013/11/28 | 739 | 742 | 738 | 739 | 10,300 |
2013/11/27 | 739 | 741 | 737 | 739 | 10,900 |
2013/11/26 | 744 | 744 | 738 | 741 | 19,100 |
2013/11/25 | 744 | 744 | 739 | 741 | 16,100 |
2013/11/22 | 743 | 743 | 738 | 738 | 20,400 |
2013/11/21 | 743 | 744 | 739 | 743 | 11,300 |
2013/11/20 | 743 | 745 | 739 | 745 | 9,400 |
2013/11/19 | 744 | 746 | 739 | 743 | 17,100 |
2013/11/18 | 745 | 748 | 744 | 744 | 13,900 |
2013/11/15 | 741 | 745 | 739 | 744 | 19,400 |
2013/11/14 | 737 | 742 | 737 | 740 | 10,700 |
2013/11/13 | 738 | 744 | 736 | 737 | 13,500 |
2013/11/12 | 737 | 744 | 737 | 744 | 15,800 |
2013/11/11 | 735 | 740 | 734 | 736 | 15,200 |
2013/11/08 | 735 | 739 | 732 | 734 | 14,800 |
2013/11/07 | 742 | 742 | 737 | 742 | 7,200 |
2013/11/06 | 739 | 743 | 736 | 742 | 4,800 |
2013/11/05 | 746 | 746 | 739 | 741 | 7,300 |
2013/11/01 | 744 | 744 | 734 | 743 | 16,200 |
2013/10/31 | 750 | 750 | 740 | 744 | 12,200 |
2013/10/30 | 743 | 750 | 739 | 750 | 25,800 |
2013/10/29 | 744 | 744 | 737 | 738 | 20,500 |
2013/10/28 | 746 | 746 | 737 | 744 | 12,400 |
2013/10/25 | 748 | 748 | 740 | 740 | 14,100 |
2013/10/24 | 747 | 748 | 742 | 746 | 11,800 |
2013/10/23 | 748 | 754 | 747 | 747 | 14,300 |
2013/10/22 | 754 | 754 | 745 | 748 | 8,900 |
2013/10/21 | 747 | 755 | 745 | 749 | 12,600 |
2013/10/18 | 748 | 756 | 748 | 749 | 9,300 |
2013/10/17 | 749 | 756 | 745 | 747 | 14,100 |
2013/10/16 | 742 | 755 | 742 | 750 | 15,400 |
2013/10/15 | 755 | 758 | 747 | 747 | 14,200 |
2013/10/11 | 739 | 760 | 739 | 759 | 40,000 |
2013/10/10 | 738 | 739 | 728 | 736 | 12,800 |
2013/10/09 | 716 | 732 | 712 | 732 | 21,800 |
2013/10/08 | 720 | 725 | 717 | 724 | 16,600 |
2013/10/07 | 730 | 736 | 720 | 724 | 18,300 |
2013/10/04 | 744 | 744 | 730 | 736 | 15,900 |
2013/10/03 | 755 | 760 | 746 | 746 | 16,700 |
2013/10/02 | 766 | 766 | 755 | 760 | 21,800 |
2013/10/01 | 770 | 770 | 763 | 764 | 19,900 |
2013/09/30 | 765 | 771 | 756 | 769 | 27,500 |
2013/09/27 | 769 | 772 | 762 | 769 | 40,200 |
2013/09/26 | 751 | 770 | 746 | 769 | 80,900 |
2013/09/25 | 775 | 775 | 771 | 773 | 82,800 |
2013/09/24 | 773 | 775 | 771 | 774 | 57,600 |
2013/09/20 | 775 | 775 | 771 | 773 | 27,100 |
2013/09/19 | 774 | 774 | 770 | 774 | 24,200 |
2013/09/18 | 778 | 779 | 769 | 773 | 26,200 |
2013/09/17 | 761 | 780 | 761 | 777 | 44,600 |
2013/09/13 | 752 | 758 | 752 | 754 | 31,400 |
2013/09/12 | 761 | 761 | 751 | 755 | 26,100 |
2013/09/11 | 774 | 775 | 756 | 762 | 41,800 |
2013/09/10 | 784 | 785 | 772 | 774 | 37,800 |
2013/09/09 | 790 | 793 | 755 | 779 | 111,000 |
2013/09/06 | 740 | 740 | 732 | 737 | 28,400 |
2013/09/05 | 740 | 740 | 735 | 737 | 15,100 |
2013/09/04 | 730 | 740 | 730 | 739 | 16,600 |
2013/09/03 | 722 | 730 | 721 | 729 | 18,500 |
2013/09/02 | 720 | 723 | 720 | 722 | 20,800 |
2013/08/30 | 724 | 728 | 722 | 722 | 16,900 |
2013/08/29 | 723 | 728 | 723 | 724 | 6,600 |
2013/08/28 | 726 | 727 | 723 | 724 | 12,900 |
2013/08/27 | 730 | 730 | 726 | 726 | 6,200 |
2013/08/26 | 725 | 729 | 724 | 726 | 18,700 |
2013/08/23 | 726 | 730 | 724 | 727 | 14,700 |
2013/08/22 | 720 | 728 | 720 | 725 | 14,400 |
2013/08/21 | 721 | 724 | 721 | 721 | 7,900 |
2013/08/20 | 727 | 728 | 723 | 723 | 9,500 |
2013/08/19 | 727 | 730 | 719 | 726 | 16,300 |
2013/08/16 | 722 | 728 | 720 | 726 | 12,000 |
2013/08/15 | 725 | 729 | 721 | 721 | 9,800 |
2013/08/14 | 728 | 730 | 725 | 728 | 11,000 |
2013/08/13 | 718 | 725 | 718 | 723 | 7,300 |
2013/08/12 | 718 | 724 | 716 | 718 | 8,700 |
2013/08/09 | 715 | 722 | 715 | 716 | 11,700 |
2013/08/08 | 723 | 726 | 711 | 715 | 30,200 |
2013/08/07 | 743 | 743 | 723 | 723 | 30,300 |
2013/08/06 | 739 | 745 | 735 | 745 | 13,200 |
2013/08/05 | 741 | 742 | 739 | 739 | 8,800 |
2013/08/02 | 739 | 740 | 732 | 740 | 12,100 |
2013/08/01 | 731 | 739 | 725 | 736 | 8,800 |
2013/07/31 | 729 | 734 | 722 | 729 | 7,000 |
2013/07/30 | 711 | 738 | 711 | 733 | 19,600 |
2013/07/29 | 729 | 729 | 714 | 715 | 23,100 |
2013/07/26 | 740 | 740 | 732 | 732 | 14,700 |
2013/07/25 | 744 | 745 | 740 | 741 | 15,800 |
2013/07/24 | 743 | 744 | 741 | 744 | 12,800 |
2013/07/23 | 741 | 743 | 740 | 742 | 15,400 |
2013/07/22 | 740 | 744 | 737 | 741 | 13,000 |
2013/07/19 | 743 | 743 | 736 | 737 | 20,800 |
2013/07/18 | 744 | 744 | 737 | 740 | 15,200 |
2013/07/17 | 736 | 740 | 735 | 739 | 13,800 |
2013/07/16 | 745 | 745 | 736 | 736 | 12,200 |
2013/07/12 | 742 | 745 | 738 | 739 | 16,100 |
2013/07/11 | 743 | 743 | 736 | 739 | 13,600 |
2013/07/10 | 737 | 745 | 737 | 743 | 15,600 |
2013/07/09 | 750 | 750 | 737 | 748 | 38,800 |
2013/07/08 | 743 | 743 | 735 | 736 | 19,300 |
2013/07/05 | 735 | 738 | 734 | 738 | 19,700 |
2013/07/04 | 719 | 730 | 717 | 730 | 24,600 |
2013/07/03 | 715 | 720 | 713 | 716 | 24,900 |
2013/07/02 | 710 | 715 | 700 | 714 | 31,700 |
2013/07/01 | 682 | 700 | 677 | 700 | 28,700 |
2013/06/28 | 671 | 681 | 670 | 675 | 27,900 |
2013/06/27 | 666 | 670 | 656 | 667 | 45,400 |
2013/06/26 | 682 | 685 | 666 | 670 | 30,500 |
2013/06/25 | 683 | 687 | 679 | 683 | 28,600 |
2013/06/24 | 688 | 688 | 680 | 682 | 24,100 |
2013/06/21 | 684 | 687 | 675 | 686 | 21,300 |
2013/06/20 | 700 | 700 | 688 | 688 | 11,600 |
2013/06/19 | 699 | 702 | 686 | 692 | 12,000 |
2013/06/18 | 715 | 717 | 683 | 686 | 48,100 |
2013/06/17 | 705 | 714 | 704 | 708 | 18,600 |
2013/06/14 | 699 | 708 | 697 | 700 | 33,600 |
2013/06/13 | 708 | 708 | 695 | 699 | 23,300 |
2013/06/12 | 680 | 709 | 672 | 708 | 24,800 |
2013/06/11 | 687 | 693 | 675 | 685 | 25,800 |
2013/06/10 | 658 | 685 | 658 | 677 | 45,400 |
2013/06/07 | 680 | 680 | 630 | 648 | 70,800 |
2013/06/06 | 701 | 706 | 690 | 691 | 30,900 |
2013/06/05 | 709 | 715 | 703 | 704 | 15,100 |
2013/06/04 | 700 | 708 | 690 | 708 | 34,100 |
2013/06/03 | 705 | 719 | 705 | 708 | 24,500 |
2013/05/31 | 712 | 717 | 702 | 710 | 12,000 |
2013/05/30 | 723 | 723 | 706 | 708 | 29,300 |
2013/05/29 | 711 | 729 | 707 | 723 | 29,300 |
2013/05/28 | 690 | 711 | 690 | 708 | 24,200 |
2013/05/27 | 729 | 729 | 698 | 698 | 63,600 |
2013/05/24 | 701 | 738 | 693 | 730 | 75,100 |
2013/05/23 | 755 | 755 | 705 | 707 | 82,000 |
2013/05/22 | 748 | 757 | 742 | 754 | 28,300 |
2013/05/21 | 764 | 765 | 730 | 736 | 68,500 |
2013/05/20 | 757 | 768 | 754 | 759 | 46,900 |
2013/05/17 | 740 | 757 | 732 | 752 | 48,300 |
2013/05/16 | 752 | 765 | 724 | 738 | 74,400 |
2013/05/15 | 760 | 763 | 751 | 756 | 46,800 |
2013/05/14 | 757 | 767 | 756 | 758 | 31,400 |
2013/05/13 | 787 | 787 | 730 | 764 | 73,800 |
2013/05/10 | 790 | 795 | 780 | 785 | 46,700 |
2013/05/09 | 790 | 815 | 780 | 781 | 226,300 |
2013/05/08 | 770 | 778 | 762 | 772 | 70,100 |
2013/05/07 | 757 | 768 | 753 | 768 | 65,900 |
2013/05/02 | 753 | 755 | 751 | 753 | 11,500 |
2013/05/01 | 748 | 759 | 748 | 753 | 19,900 |
2013/04/30 | 750 | 757 | 747 | 747 | 22,700 |
2013/04/26 | 760 | 760 | 751 | 753 | 24,000 |
2013/04/25 | 760 | 760 | 752 | 760 | 34,100 |
2013/04/24 | 756 | 759 | 748 | 754 | 25,700 |
2013/04/23 | 751 | 758 | 747 | 752 | 38,900 |
2013/04/22 | 744 | 750 | 742 | 750 | 33,800 |
2013/04/19 | 736 | 742 | 732 | 735 | 20,700 |
2013/04/18 | 734 | 737 | 727 | 731 | 10,400 |
2013/04/17 | 740 | 740 | 727 | 733 | 14,500 |
2013/04/16 | 737 | 737 | 727 | 734 | 16,000 |
2013/04/15 | 730 | 740 | 727 | 740 | 16,100 |
2013/04/12 | 730 | 732 | 725 | 727 | 14,700 |
2013/04/11 | 727 | 731 | 725 | 728 | 16,300 |
2013/04/10 | 724 | 733 | 723 | 730 | 18,400 |
2013/04/09 | 747 | 747 | 730 | 734 | 16,800 |
2013/04/08 | 742 | 750 | 730 | 739 | 29,000 |
2013/04/05 | 736 | 744 | 728 | 740 | 31,400 |
2013/04/04 | 728 | 734 | 708 | 734 | 22,500 |
2013/04/03 | 690 | 732 | 690 | 732 | 19,300 |
2013/04/02 | 677 | 708 | 666 | 698 | 33,300 |
2013/04/01 | 725 | 728 | 693 | 694 | 43,700 |
2013/03/29 | 748 | 748 | 728 | 733 | 19,800 |
2013/03/28 | 741 | 748 | 741 | 746 | 26,800 |
2013/03/27 | 727 | 751 | 726 | 748 | 64,400 |
2013/03/26 | 758 | 760 | 743 | 752 | 67,700 |
2013/03/25 | 758 | 760 | 754 | 756 | 37,600 |
2013/03/22 | 770 | 771 | 750 | 752 | 44,500 |
2013/03/21 | 776 | 780 | 770 | 773 | 45,700 |
2013/03/19 | 781 | 783 | 770 | 777 | 35,500 |
2013/03/18 | 788 | 788 | 775 | 783 | 22,900 |
2013/03/15 | 785 | 786 | 775 | 781 | 24,500 |
2013/03/14 | 780 | 782 | 776 | 779 | 13,600 |
2013/03/13 | 770 | 785 | 753 | 774 | 17,300 |
2013/03/12 | 793 | 793 | 776 | 776 | 30,600 |
2013/03/11 | 790 | 793 | 787 | 790 | 21,400 |
2013/03/08 | 780 | 788 | 780 | 785 | 35,900 |
2013/03/07 | 785 | 789 | 780 | 783 | 20,000 |
2013/03/06 | 785 | 790 | 770 | 785 | 35,200 |
2013/03/05 | 770 | 780 | 768 | 778 | 29,900 |
2013/03/04 | 740 | 768 | 740 | 761 | 29,700 |
2013/03/01 | 730 | 739 | 729 | 736 | 13,600 |
2013/02/28 | 725 | 730 | 725 | 730 | 13,300 |
2013/02/27 | 723 | 728 | 720 | 725 | 10,500 |
2013/02/26 | 718 | 721 | 714 | 718 | 15,600 |
2013/02/25 | 710 | 720 | 710 | 719 | 22,600 |
2013/02/22 | 712 | 714 | 702 | 708 | 16,200 |
2013/02/21 | 700 | 712 | 700 | 709 | 14,700 |
2013/02/20 | 700 | 702 | 697 | 700 | 11,300 |
2013/02/19 | 690 | 697 | 685 | 695 | 14,400 |
2013/02/18 | 665 | 695 | 665 | 679 | 24,200 |
2013/02/15 | 690 | 693 | 655 | 664 | 31,900 |
2013/02/14 | 714 | 715 | 687 | 692 | 26,400 |
2013/02/13 | 728 | 728 | 702 | 705 | 25,700 |
2013/02/12 | 735 | 739 | 730 | 731 | 15,300 |
2013/02/08 | 740 | 742 | 735 | 735 | 16,500 |
2013/02/07 | 748 | 750 | 733 | 737 | 32,100 |
2013/02/06 | 718 | 729 | 715 | 726 | 22,800 |
2013/02/05 | 710 | 718 | 709 | 712 | 26,700 |
2013/02/04 | 698 | 710 | 697 | 708 | 28,900 |
2013/02/01 | 698 | 698 | 697 | 698 | 6,200 |
2013/01/31 | 695 | 698 | 695 | 696 | 9,400 |
2013/01/30 | 697 | 698 | 695 | 697 | 8,600 |
2013/01/29 | 700 | 700 | 692 | 692 | 11,900 |
2013/01/28 | 704 | 704 | 691 | 692 | 16,200 |
2013/01/25 | 692 | 699 | 691 | 698 | 13,900 |
2013/01/24 | 692 | 693 | 687 | 687 | 11,000 |
2013/01/23 | 695 | 695 | 691 | 692 | 12,900 |
2013/01/22 | 700 | 702 | 695 | 695 | 12,800 |
2013/01/21 | 704 | 705 | 696 | 697 | 16,600 |
2013/01/18 | 700 | 705 | 699 | 701 | 13,800 |
2013/01/17 | 704 | 706 | 699 | 700 | 14,600 |
2013/01/16 | 708 | 708 | 704 | 704 | 10,000 |
2013/01/15 | 700 | 705 | 700 | 701 | 19,700 |
2013/01/11 | 701 | 704 | 699 | 700 | 13,300 |
2013/01/10 | 700 | 704 | 697 | 699 | 24,600 |
2013/01/09 | 670 | 699 | 670 | 696 | 34,600 |
2013/01/08 | 677 | 681 | 673 | 677 | 13,300 |
2013/01/07 | 669 | 680 | 669 | 671 | 21,900 |
2013/01/04 | 650 | 665 | 645 | 661 | 25,000 |