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 |
---|---|---|---|---|---|
2014/12/30 | 1,176 | 1,176 | 1,164 | 1,171 | 14,800 |
2014/12/29 | 1,177 | 1,179 | 1,163 | 1,169 | 17,700 |
2014/12/26 | 1,176 | 1,176 | 1,160 | 1,168 | 14,100 |
2014/12/25 | 1,163 | 1,163 | 1,130 | 1,156 | 34,100 |
2014/12/24 | 1,178 | 1,178 | 1,160 | 1,165 | 29,300 |
2014/12/22 | 1,200 | 1,200 | 1,154 | 1,178 | 36,300 |
2014/12/19 | 1,158 | 1,207 | 1,143 | 1,202 | 57,800 |
2014/12/18 | 1,132 | 1,150 | 1,128 | 1,136 | 28,100 |
2014/12/17 | 1,142 | 1,159 | 1,125 | 1,128 | 41,700 |
2014/12/16 | 1,158 | 1,174 | 1,156 | 1,161 | 40,700 |
2014/12/15 | 1,148 | 1,163 | 1,148 | 1,158 | 19,900 |
2014/12/12 | 1,132 | 1,164 | 1,132 | 1,148 | 34,700 |
2014/12/11 | 1,133 | 1,154 | 1,126 | 1,132 | 32,900 |
2014/12/10 | 1,166 | 1,190 | 1,165 | 1,167 | 29,100 |
2014/12/09 | 1,200 | 1,204 | 1,189 | 1,194 | 33,000 |
2014/12/08 | 1,189 | 1,200 | 1,168 | 1,196 | 41,600 |
2014/12/05 | 1,164 | 1,199 | 1,150 | 1,192 | 60,000 |
2014/12/04 | 1,217 | 1,220 | 1,146 | 1,176 | 84,500 |
2014/12/03 | 1,190 | 1,217 | 1,190 | 1,212 | 81,400 |
2014/12/02 | 1,165 | 1,188 | 1,157 | 1,180 | 50,200 |
2014/12/01 | 1,160 | 1,177 | 1,141 | 1,175 | 71,100 |
2014/11/28 | 1,124 | 1,166 | 1,124 | 1,164 | 88,600 |
2014/11/27 | 1,110 | 1,129 | 1,110 | 1,121 | 38,000 |
2014/11/26 | 1,080 | 1,120 | 1,070 | 1,109 | 57,400 |
2014/11/25 | 1,048 | 1,093 | 1,047 | 1,086 | 63,300 |
2014/11/21 | 1,030 | 1,044 | 1,014 | 1,039 | 58,500 |
2014/11/20 | 1,020 | 1,036 | 1,017 | 1,031 | 37,000 |
2014/11/19 | 1,022 | 1,029 | 1,012 | 1,013 | 32,800 |
2014/11/18 | 1,022 | 1,029 | 1,015 | 1,028 | 56,200 |
2014/11/17 | 999 | 1,036 | 992 | 1,022 | 112,300 |
2014/11/14 | 969 | 995 | 957 | 987 | 94,100 |
2014/11/13 | 960 | 967 | 957 | 967 | 11,500 |
2014/11/12 | 961 | 967 | 960 | 960 | 19,300 |
2014/11/11 | 961 | 967 | 961 | 965 | 14,200 |
2014/11/10 | 968 | 968 | 960 | 962 | 19,800 |
2014/11/07 | 965 | 971 | 965 | 971 | 12,400 |
2014/11/06 | 971 | 975 | 962 | 965 | 22,900 |
2014/11/05 | 964 | 974 | 964 | 973 | 26,600 |
2014/11/04 | 973 | 976 | 959 | 964 | 38,200 |
2014/10/31 | 960 | 970 | 957 | 970 | 40,300 |
2014/10/30 | 961 | 964 | 955 | 955 | 48,800 |
2014/10/29 | 959 | 963 | 950 | 963 | 18,200 |
2014/10/28 | 953 | 957 | 952 | 955 | 8,800 |
2014/10/27 | 950 | 957 | 948 | 953 | 20,400 |
2014/10/24 | 948 | 952 | 943 | 948 | 12,200 |
2014/10/23 | 953 | 953 | 945 | 948 | 10,800 |
2014/10/22 | 943 | 954 | 941 | 954 | 21,600 |
2014/10/21 | 927 | 942 | 927 | 938 | 26,200 |
2014/10/20 | 924 | 950 | 920 | 921 | 31,800 |
2014/10/17 | 940 | 940 | 922 | 923 | 32,400 |
2014/10/16 | 930 | 932 | 920 | 921 | 26,000 |
2014/10/15 | 927 | 940 | 925 | 939 | 24,600 |
2014/10/14 | 929 | 940 | 924 | 931 | 38,300 |
2014/10/10 | 935 | 943 | 932 | 940 | 31,300 |
2014/10/09 | 954 | 954 | 943 | 945 | 20,500 |
2014/10/08 | 945 | 949 | 938 | 947 | 23,300 |
2014/10/07 | 950 | 955 | 948 | 950 | 17,800 |
2014/10/06 | 945 | 959 | 942 | 953 | 19,100 |
2014/10/03 | 924 | 942 | 920 | 939 | 25,300 |
2014/10/02 | 938 | 951 | 922 | 927 | 56,200 |
2014/10/01 | 946 | 961 | 942 | 953 | 38,100 |
2014/09/30 | 960 | 960 | 945 | 951 | 30,200 |
2014/09/29 | 967 | 968 | 961 | 963 | 24,700 |
2014/09/26 | 970 | 976 | 957 | 972 | 105,200 |
2014/09/25 | 984 | 984 | 980 | 984 | 87,000 |
2014/09/24 | 979 | 984 | 979 | 984 | 44,500 |
2014/09/22 | 974 | 981 | 974 | 979 | 31,200 |
2014/09/19 | 965 | 972 | 964 | 971 | 32,400 |
2014/09/18 | 959 | 964 | 959 | 964 | 28,400 |
2014/09/17 | 960 | 961 | 959 | 959 | 15,500 |
2014/09/16 | 960 | 960 | 957 | 960 | 34,800 |
2014/09/12 | 957 | 960 | 955 | 959 | 28,000 |
2014/09/11 | 960 | 960 | 956 | 957 | 17,900 |
2014/09/10 | 960 | 961 | 958 | 959 | 16,700 |
2014/09/09 | 961 | 961 | 955 | 961 | 22,200 |
2014/09/08 | 957 | 961 | 951 | 960 | 21,100 |
2014/09/05 | 951 | 953 | 950 | 950 | 10,700 |
2014/09/04 | 951 | 953 | 950 | 950 | 11,900 |
2014/09/03 | 949 | 951 | 948 | 951 | 12,300 |
2014/09/02 | 945 | 950 | 945 | 950 | 16,900 |
2014/09/01 | 947 | 949 | 941 | 943 | 20,200 |
2014/08/29 | 944 | 949 | 943 | 947 | 15,900 |
2014/08/28 | 945 | 946 | 941 | 945 | 14,800 |
2014/08/27 | 940 | 945 | 940 | 943 | 11,600 |
2014/08/26 | 949 | 949 | 939 | 940 | 14,300 |
2014/08/25 | 937 | 944 | 935 | 944 | 17,000 |
2014/08/22 | 934 | 938 | 932 | 934 | 14,600 |
2014/08/21 | 929 | 931 | 919 | 931 | 25,600 |
2014/08/20 | 925 | 928 | 920 | 928 | 14,000 |
2014/08/19 | 928 | 928 | 921 | 924 | 20,000 |
2014/08/18 | 923 | 928 | 922 | 926 | 16,900 |
2014/08/15 | 926 | 928 | 918 | 923 | 17,200 |
2014/08/14 | 924 | 929 | 919 | 920 | 23,300 |
2014/08/13 | 934 | 934 | 925 | 926 | 11,400 |
2014/08/12 | 932 | 932 | 921 | 924 | 34,200 |
2014/08/11 | 924 | 932 | 924 | 931 | 15,600 |
2014/08/08 | 926 | 930 | 912 | 917 | 18,800 |
2014/08/07 | 920 | 925 | 914 | 923 | 14,600 |
2014/08/06 | 936 | 937 | 911 | 915 | 40,500 |
2014/08/05 | 942 | 946 | 938 | 938 | 20,800 |
2014/08/04 | 950 | 950 | 943 | 944 | 19,800 |
2014/08/01 | 942 | 954 | 942 | 953 | 17,500 |
2014/07/31 | 952 | 962 | 941 | 955 | 51,900 |
2014/07/30 | 950 | 950 | 946 | 948 | 16,600 |
2014/07/29 | 951 | 954 | 945 | 948 | 32,100 |
2014/07/28 | 950 | 954 | 949 | 951 | 65,500 |
2014/07/25 | 930 | 937 | 925 | 925 | 31,500 |
2014/07/24 | 935 | 937 | 931 | 937 | 15,900 |
2014/07/23 | 928 | 933 | 926 | 928 | 15,800 |
2014/07/22 | 920 | 924 | 918 | 923 | 13,600 |
2014/07/18 | 915 | 922 | 913 | 915 | 12,400 |
2014/07/17 | 917 | 921 | 911 | 919 | 17,800 |
2014/07/16 | 907 | 914 | 907 | 913 | 13,100 |
2014/07/15 | 906 | 915 | 906 | 910 | 13,300 |
2014/07/14 | 905 | 915 | 903 | 906 | 18,400 |
2014/07/11 | 899 | 913 | 899 | 906 | 32,900 |
2014/07/10 | 920 | 924 | 916 | 918 | 17,100 |
2014/07/09 | 930 | 930 | 923 | 925 | 13,700 |
2014/07/08 | 918 | 932 | 918 | 930 | 38,400 |
2014/07/07 | 910 | 917 | 910 | 917 | 27,000 |
2014/07/04 | 910 | 910 | 904 | 905 | 40,300 |
2014/07/03 | 898 | 900 | 897 | 899 | 23,800 |
2014/07/02 | 897 | 897 | 891 | 895 | 22,300 |
2014/07/01 | 885 | 897 | 885 | 894 | 44,100 |
2014/06/30 | 871 | 885 | 871 | 883 | 19,400 |
2014/06/27 | 883 | 883 | 872 | 872 | 22,300 |
2014/06/26 | 885 | 885 | 882 | 882 | 13,400 |
2014/06/25 | 885 | 885 | 882 | 882 | 18,200 |
2014/06/24 | 884 | 884 | 879 | 883 | 14,600 |
2014/06/23 | 887 | 888 | 877 | 877 | 48,100 |
2014/06/20 | 859 | 860 | 858 | 859 | 12,400 |
2014/06/19 | 858 | 858 | 856 | 858 | 16,200 |
2014/06/18 | 855 | 857 | 854 | 855 | 15,200 |
2014/06/17 | 852 | 855 | 852 | 855 | 14,400 |
2014/06/16 | 852 | 853 | 850 | 852 | 21,700 |
2014/06/13 | 849 | 850 | 845 | 850 | 23,700 |
2014/06/12 | 849 | 849 | 844 | 849 | 11,500 |
2014/06/11 | 845 | 849 | 843 | 849 | 18,900 |
2014/06/10 | 842 | 845 | 839 | 845 | 16,900 |
2014/06/09 | 840 | 840 | 836 | 839 | 14,700 |
2014/06/06 | 838 | 840 | 836 | 838 | 11,100 |
2014/06/05 | 837 | 840 | 835 | 839 | 19,600 |
2014/06/04 | 833 | 838 | 833 | 838 | 11,900 |
2014/06/03 | 836 | 838 | 833 | 836 | 16,200 |
2014/06/02 | 831 | 835 | 830 | 832 | 16,300 |
2014/05/30 | 828 | 831 | 827 | 830 | 19,400 |
2014/05/29 | 824 | 830 | 824 | 828 | 11,800 |
2014/05/28 | 820 | 825 | 818 | 824 | 16,400 |
2014/05/27 | 814 | 820 | 814 | 819 | 14,800 |
2014/05/26 | 820 | 820 | 815 | 820 | 11,100 |
2014/05/23 | 815 | 817 | 815 | 815 | 9,900 |
2014/05/22 | 820 | 820 | 811 | 819 | 8,200 |
2014/05/21 | 805 | 820 | 805 | 812 | 7,800 |
2014/05/20 | 801 | 810 | 801 | 807 | 12,200 |
2014/05/19 | 815 | 815 | 805 | 805 | 11,200 |
2014/05/16 | 822 | 822 | 807 | 814 | 20,200 |
2014/05/15 | 815 | 823 | 813 | 820 | 14,300 |
2014/05/14 | 818 | 818 | 811 | 814 | 3,600 |
2014/05/13 | 813 | 819 | 811 | 814 | 7,700 |
2014/05/12 | 825 | 825 | 811 | 811 | 16,100 |
2014/05/09 | 820 | 820 | 814 | 817 | 19,600 |
2014/05/08 | 817 | 817 | 805 | 805 | 6,000 |
2014/05/07 | 814 | 819 | 801 | 803 | 14,600 |
2014/05/02 | 817 | 818 | 811 | 814 | 1,500 |
2014/05/01 | 815 | 817 | 805 | 815 | 6,600 |
2014/04/30 | 819 | 819 | 810 | 812 | 8,500 |
2014/04/28 | 802 | 817 | 802 | 809 | 13,000 |
2014/04/25 | 819 | 819 | 799 | 810 | 14,800 |
2014/04/24 | 820 | 820 | 814 | 815 | 5,400 |
2014/04/23 | 819 | 819 | 815 | 817 | 4,900 |
2014/04/22 | 818 | 821 | 811 | 812 | 10,300 |
2014/04/21 | 809 | 820 | 809 | 818 | 15,200 |
2014/04/18 | 792 | 810 | 790 | 805 | 24,900 |
2014/04/17 | 797 | 797 | 789 | 792 | 7,200 |
2014/04/16 | 795 | 796 | 785 | 794 | 8,400 |
2014/04/15 | 791 | 795 | 783 | 784 | 14,600 |
2014/04/14 | 795 | 797 | 789 | 791 | 10,900 |
2014/04/11 | 798 | 798 | 790 | 794 | 17,600 |
2014/04/10 | 804 | 804 | 797 | 798 | 8,600 |
2014/04/09 | 802 | 803 | 795 | 795 | 22,300 |
2014/04/08 | 818 | 818 | 806 | 806 | 13,500 |
2014/04/07 | 810 | 823 | 810 | 812 | 12,400 |
2014/04/04 | 818 | 825 | 817 | 818 | 11,800 |
2014/04/03 | 830 | 830 | 809 | 813 | 16,600 |
2014/04/02 | 830 | 835 | 820 | 821 | 23,400 |
2014/04/01 | 821 | 830 | 813 | 830 | 28,900 |
2014/03/31 | 815 | 819 | 810 | 819 | 20,000 |
2014/03/28 | 802 | 818 | 802 | 816 | 23,500 |
2014/03/27 | 800 | 820 | 800 | 815 | 54,500 |
2014/03/26 | 847 | 847 | 840 | 843 | 60,200 |
2014/03/25 | 839 | 842 | 832 | 842 | 39,400 |
2014/03/24 | 820 | 830 | 820 | 827 | 40,600 |
2014/03/20 | 819 | 820 | 815 | 815 | 21,600 |
2014/03/19 | 819 | 820 | 815 | 815 | 14,500 |
2014/03/18 | 818 | 819 | 812 | 817 | 15,100 |
2014/03/17 | 815 | 820 | 810 | 810 | 23,700 |
2014/03/14 | 825 | 826 | 815 | 815 | 52,500 |
2014/03/13 | 829 | 831 | 825 | 827 | 13,500 |
2014/03/12 | 827 | 829 | 822 | 825 | 20,000 |
2014/03/11 | 827 | 831 | 825 | 827 | 19,900 |
2014/03/10 | 825 | 826 | 821 | 824 | 13,800 |
2014/03/07 | 824 | 824 | 819 | 824 | 15,300 |
2014/03/06 | 821 | 821 | 816 | 821 | 12,600 |
2014/03/05 | 823 | 825 | 817 | 817 | 13,200 |
2014/03/04 | 815 | 824 | 811 | 823 | 14,100 |
2014/03/03 | 817 | 821 | 810 | 818 | 18,200 |
2014/02/28 | 820 | 827 | 819 | 820 | 14,300 |
2014/02/27 | 830 | 830 | 822 | 825 | 14,300 |
2014/02/26 | 825 | 830 | 823 | 826 | 11,400 |
2014/02/25 | 834 | 834 | 824 | 832 | 16,800 |
2014/02/24 | 833 | 833 | 820 | 823 | 19,200 |
2014/02/21 | 820 | 821 | 810 | 818 | 21,500 |
2014/02/20 | 819 | 819 | 812 | 817 | 10,500 |
2014/02/19 | 824 | 824 | 816 | 818 | 9,300 |
2014/02/18 | 806 | 824 | 806 | 822 | 20,800 |
2014/02/17 | 809 | 817 | 803 | 814 | 16,900 |
2014/02/14 | 823 | 823 | 803 | 809 | 22,700 |
2014/02/13 | 823 | 827 | 815 | 815 | 14,800 |
2014/02/12 | 815 | 830 | 815 | 822 | 23,400 |
2014/02/10 | 818 | 820 | 812 | 818 | 29,600 |
2014/02/07 | 818 | 819 | 802 | 803 | 31,600 |
2014/02/06 | 800 | 808 | 798 | 807 | 21,600 |
2014/02/05 | 805 | 805 | 785 | 797 | 31,500 |
2014/02/04 | 799 | 799 | 769 | 778 | 89,600 |
2014/02/03 | 833 | 839 | 823 | 823 | 23,400 |
2014/01/31 | 850 | 852 | 835 | 845 | 24,100 |
2014/01/30 | 836 | 849 | 836 | 844 | 28,900 |
2014/01/29 | 846 | 865 | 838 | 862 | 31,300 |
2014/01/28 | 822 | 840 | 822 | 831 | 34,900 |
2014/01/27 | 828 | 829 | 820 | 821 | 45,600 |
2014/01/24 | 847 | 857 | 840 | 841 | 55,700 |
2014/01/23 | 878 | 878 | 862 | 862 | 31,800 |
2014/01/22 | 880 | 880 | 861 | 878 | 35,500 |
2014/01/21 | 888 | 888 | 856 | 879 | 60,600 |
2014/01/20 | 895 | 896 | 881 | 889 | 93,900 |
2014/01/17 | 838 | 858 | 833 | 856 | 65,000 |
2014/01/16 | 820 | 832 | 820 | 828 | 51,400 |
2014/01/15 | 804 | 818 | 804 | 817 | 42,400 |
2014/01/14 | 800 | 803 | 792 | 800 | 34,300 |
2014/01/10 | 788 | 806 | 788 | 803 | 58,800 |
2014/01/09 | 790 | 793 | 782 | 790 | 23,600 |
2014/01/08 | 788 | 790 | 782 | 790 | 29,000 |
2014/01/07 | 790 | 794 | 785 | 787 | 34,900 |
2014/01/06 | 789 | 795 | 780 | 791 | 61,000 |