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
2018/12/28 2,079 2,079 2,030 2,067 32,900
2018/12/27 2,081 2,081 2,013 2,076 46,300
2018/12/26 1,922 1,988 1,922 1,951 49,000
2018/12/25 1,980 1,980 1,881 1,911 100,500
2018/12/21 2,111 2,113 2,012 2,064 68,200
2018/12/20 2,208 2,221 2,115 2,139 69,700
2018/12/19 2,200 2,226 2,185 2,224 36,300
2018/12/18 2,235 2,235 2,188 2,204 59,600
2018/12/17 2,280 2,280 2,236 2,260 33,800
2018/12/14 2,321 2,321 2,276 2,280 33,100
2018/12/13 2,313 2,327 2,296 2,321 24,600
2018/12/12 2,259 2,305 2,250 2,302 52,400
2018/12/11 2,299 2,306 2,253 2,258 32,900
2018/12/10 2,293 2,307 2,272 2,299 37,000
2018/12/07 2,329 2,336 2,294 2,330 31,600
2018/12/06 2,332 2,346 2,295 2,302 41,500
2018/12/05 2,377 2,383 2,338 2,368 42,000
2018/12/04 2,432 2,512 2,388 2,388 68,600
2018/12/03 2,401 2,431 2,370 2,431 55,500
2018/11/30 2,393 2,437 2,343 2,372 270,700
2018/11/29 2,337 2,395 2,329 2,393 66,500
2018/11/28 2,320 2,348 2,315 2,320 34,500
2018/11/27 2,295 2,330 2,285 2,315 39,200
2018/11/26 2,255 2,306 2,255 2,284 27,900
2018/11/22 2,227 2,279 2,218 2,273 30,100
2018/11/21 2,238 2,258 2,219 2,227 58,400
2018/11/20 2,289 2,316 2,260 2,287 28,900
2018/11/19 2,255 2,320 2,234 2,312 54,500
2018/11/16 2,325 2,325 2,250 2,259 60,500
2018/11/15 2,300 2,327 2,273 2,313 30,700
2018/11/14 2,313 2,356 2,302 2,308 94,000
2018/11/13 2,256 2,305 2,243 2,292 38,000
2018/11/12 2,340 2,346 2,293 2,299 29,500
2018/11/09 2,306 2,353 2,296 2,340 77,000
2018/11/08 2,323 2,341 2,297 2,306 77,500
2018/11/07 2,294 2,311 2,260 2,294 75,100
2018/11/06 2,333 2,338 2,290 2,294 39,600
2018/11/05 2,338 2,390 2,298 2,324 81,500
2018/11/02 2,274 2,383 2,274 2,374 137,200
2018/11/01 2,253 2,317 2,250 2,278 72,400
2018/10/31 2,217 2,291 2,169 2,279 151,200
2018/10/30 2,176 2,214 2,126 2,167 310,100
2018/10/29 2,487 2,499 2,226 2,226 245,000
2018/10/26 2,408 2,430 2,306 2,337 111,100
2018/10/25 2,364 2,415 2,351 2,359 80,600
2018/10/24 2,483 2,526 2,424 2,447 79,500
2018/10/23 2,527 2,549 2,483 2,493 85,400
2018/10/22 2,570 2,594 2,540 2,567 59,000
2018/10/19 2,511 2,585 2,511 2,575 89,000
2018/10/18 2,468 2,579 2,468 2,561 134,400
2018/10/17 2,441 2,509 2,410 2,465 120,900
2018/10/16 2,426 2,443 2,391 2,404 47,600
2018/10/15 2,424 2,472 2,389 2,439 94,500
2018/10/12 2,468 2,495 2,427 2,444 129,200
2018/10/11 2,475 2,550 2,456 2,495 125,600
2018/10/10 2,559 2,638 2,529 2,588 154,400
2018/10/09 2,540 2,611 2,534 2,580 118,800
2018/10/05 2,490 2,570 2,490 2,550 94,700
2018/10/04 2,440 2,528 2,419 2,521 159,500
2018/10/03 2,429 2,448 2,408 2,408 68,900
2018/10/02 2,387 2,463 2,387 2,432 124,100
2018/10/01 2,366 2,396 2,357 2,387 39,700
2018/09/28 2,377 2,400 2,343 2,359 113,000
2018/09/27 2,328 2,376 2,313 2,344 104,300
2018/09/26 2,319 2,335 2,270 2,330 235,400
2018/09/25 2,313 2,367 2,313 2,367 255,300
2018/09/21 2,280 2,326 2,279 2,299 102,900
2018/09/20 2,274 2,280 2,245 2,269 63,300
2018/09/19 2,258 2,278 2,231 2,276 76,500
2018/09/18 2,162 2,238 2,155 2,238 129,900
2018/09/14 2,181 2,190 2,152 2,172 320,200
2018/09/13 2,156 2,187 2,150 2,168 29,800
2018/09/12 2,174 2,188 2,130 2,156 62,700
2018/09/11 2,192 2,199 2,162 2,172 32,400
2018/09/10 2,210 2,215 2,175 2,177 44,000
2018/09/07 2,205 2,221 2,193 2,214 46,600
2018/09/06 2,205 2,245 2,189 2,231 71,400
2018/09/05 2,230 2,247 2,206 2,215 58,800
2018/09/04 2,252 2,256 2,216 2,247 75,700
2018/09/03 2,281 2,290 2,251 2,271 72,600
2018/08/31 2,264 2,304 2,253 2,284 99,100
2018/08/30 2,278 2,322 2,269 2,314 68,100
2018/08/29 2,286 2,289 2,248 2,277 115,100
2018/08/28 2,302 2,327 2,288 2,306 93,300
2018/08/27 2,327 2,349 2,295 2,301 102,400
2018/08/24 2,317 2,354 2,311 2,343 51,400
2018/08/23 2,263 2,319 2,263 2,303 66,400
2018/08/22 2,249 2,270 2,216 2,263 51,200
2018/08/21 2,284 2,284 2,223 2,254 83,200
2018/08/20 2,291 2,327 2,265 2,308 71,300
2018/08/17 2,330 2,348 2,297 2,300 46,700
2018/08/16 2,337 2,350 2,286 2,330 129,700
2018/08/15 2,338 2,399 2,322 2,387 87,400
2018/08/14 2,300 2,373 2,294 2,367 65,900
2018/08/13 2,348 2,352 2,301 2,310 59,100
2018/08/10 2,369 2,388 2,324 2,358 68,200
2018/08/09 2,303 2,378 2,287 2,364 100,600
2018/08/08 2,300 2,358 2,300 2,328 101,200
2018/08/07 2,348 2,357 2,284 2,336 84,000
2018/08/06 2,460 2,460 2,352 2,358 65,400
2018/08/03 2,503 2,529 2,451 2,457 69,300
2018/08/02 2,525 2,564 2,497 2,511 88,700
2018/08/01 2,441 2,570 2,441 2,537 140,900
2018/07/31 2,424 2,430 2,386 2,415 43,500
2018/07/30 2,439 2,447 2,416 2,424 31,700
2018/07/27 2,470 2,488 2,431 2,440 42,200
2018/07/26 2,427 2,441 2,366 2,435 70,500
2018/07/25 2,466 2,466 2,428 2,439 31,400
2018/07/24 2,442 2,475 2,415 2,470 43,200
2018/07/23 2,415 2,440 2,401 2,435 37,500
2018/07/20 2,413 2,469 2,411 2,449 72,800
2018/07/19 2,490 2,500 2,430 2,452 57,700
2018/07/18 2,540 2,548 2,484 2,490 67,400
2018/07/17 2,425 2,537 2,415 2,510 101,700
2018/07/13 2,345 2,419 2,331 2,417 69,100
2018/07/12 2,360 2,378 2,347 2,357 32,400
2018/07/11 2,360 2,404 2,320 2,380 61,300
2018/07/10 2,380 2,423 2,380 2,390 86,500
2018/07/09 2,359 2,388 2,348 2,371 67,900
2018/07/06 2,431 2,446 2,346 2,395 120,500
2018/07/05 2,491 2,518 2,396 2,426 97,000
2018/07/04 2,500 2,595 2,480 2,529 213,300
2018/07/03 2,400 2,468 2,381 2,443 67,300
2018/07/02 2,500 2,500 2,412 2,419 61,300
2018/06/29 2,513 2,533 2,506 2,519 34,200
2018/06/28 2,520 2,536 2,493 2,530 61,000
2018/06/27 2,511 2,567 2,511 2,536 48,700
2018/06/26 2,508 2,556 2,457 2,543 79,000
2018/06/25 2,590 2,591 2,511 2,521 73,100
2018/06/22 2,538 2,600 2,525 2,592 221,400
2018/06/21 2,465 2,533 2,455 2,509 74,200
2018/06/20 2,478 2,487 2,406 2,443 87,800
2018/06/19 2,561 2,566 2,488 2,508 99,000
2018/06/18 2,518 2,615 2,518 2,564 268,500
2018/06/15 2,483 2,499 2,432 2,453 82,900
2018/06/14 2,398 2,500 2,397 2,479 155,400
2018/06/13 2,346 2,398 2,346 2,386 57,000
2018/06/12 2,306 2,358 2,296 2,354 49,700
2018/06/11 2,322 2,346 2,305 2,307 33,500
2018/06/08 2,282 2,347 2,282 2,346 55,700
2018/06/07 2,290 2,293 2,264 2,289 40,300
2018/06/06 2,270 2,316 2,270 2,297 39,900
2018/06/05 2,272 2,294 2,225 2,292 87,200
2018/06/04 2,334 2,345 2,270 2,286 107,600
2018/06/01 2,346 2,361 2,329 2,358 45,700
2018/05/31 2,381 2,386 2,356 2,363 67,100
2018/05/30 2,300 2,398 2,266 2,383 164,800
2018/05/29 2,345 2,369 2,304 2,313 54,200
2018/05/28 2,337 2,367 2,314 2,330 47,600
2018/05/25 2,358 2,392 2,322 2,327 139,200
2018/05/24 2,270 2,385 2,267 2,372 313,600
2018/05/23 2,195 2,249 2,171 2,241 106,800
2018/05/22 2,126 2,189 2,123 2,189 66,400
2018/05/21 2,187 2,193 2,119 2,126 95,900
2018/05/18 2,089 2,193 2,088 2,187 146,000
2018/05/17 2,094 2,117 2,065 2,089 75,300
2018/05/16 2,100 2,143 2,088 2,095 107,200
2018/05/15 2,090 2,147 2,072 2,133 122,900
2018/05/14 2,035 2,099 2,035 2,096 190,800
2018/05/11 1,979 2,035 1,970 2,017 217,100
2018/05/10 1,950 1,950 1,913 1,917 42,400
2018/05/09 1,935 1,966 1,927 1,946 94,200
2018/05/08 1,918 1,944 1,918 1,931 39,500
2018/05/07 1,907 1,929 1,907 1,925 24,200
2018/05/02 1,896 1,921 1,896 1,918 43,500
2018/05/01 1,899 1,903 1,889 1,895 22,200
2018/04/27 1,910 1,910 1,886 1,908 28,000
2018/04/26 1,899 1,912 1,881 1,904 43,200
2018/04/25 1,849 1,899 1,846 1,883 47,500
2018/04/24 1,851 1,861 1,836 1,857 30,100
2018/04/23 1,841 1,859 1,833 1,854 45,200
2018/04/20 1,830 1,848 1,822 1,824 29,600
2018/04/19 1,849 1,849 1,818 1,830 36,700
2018/04/18 1,849 1,849 1,834 1,840 28,700
2018/04/17 1,870 1,870 1,831 1,831 31,200
2018/04/16 1,895 1,901 1,867 1,875 21,300
2018/04/13 1,920 1,925 1,896 1,898 48,100
2018/04/12 1,928 1,943 1,911 1,920 37,400
2018/04/11 1,920 1,957 1,910 1,938 84,600
2018/04/10 1,920 1,938 1,910 1,923 46,800
2018/04/09 1,910 1,934 1,902 1,925 44,600
2018/04/06 1,910 1,934 1,892 1,915 74,000
2018/04/05 1,912 1,930 1,904 1,910 39,900
2018/04/04 1,870 1,929 1,865 1,916 87,900
2018/04/03 1,845 1,876 1,837 1,860 83,200
2018/04/02 1,930 1,933 1,873 1,874 77,600
2018/03/30 1,900 1,943 1,899 1,937 143,400
2018/03/29 1,864 1,897 1,852 1,889 148,100
2018/03/28 1,756 1,864 1,751 1,861 313,600
2018/03/27 1,809 1,814 1,766 1,780 332,700
2018/03/26 1,781 1,800 1,755 1,796 124,600
2018/03/23 1,804 1,804 1,767 1,782 151,400
2018/03/22 1,830 1,830 1,810 1,821 111,500
2018/03/20 1,813 1,827 1,801 1,826 68,100
2018/03/19 1,829 1,831 1,797 1,812 139,700
2018/03/16 1,819 1,846 1,819 1,837 106,200
2018/03/15 1,824 1,825 1,784 1,809 81,300
2018/03/14 1,786 1,835 1,777 1,817 144,500
2018/03/13 1,758 1,780 1,755 1,780 44,000
2018/03/12 1,763 1,769 1,752 1,764 50,300
2018/03/09 1,780 1,780 1,745 1,753 70,300
2018/03/08 1,770 1,772 1,750 1,758 48,700
2018/03/07 1,750 1,773 1,747 1,757 73,200
2018/03/06 1,744 1,774 1,736 1,750 91,700
2018/03/05 1,733 1,743 1,713 1,721 60,100
2018/03/02 1,720 1,743 1,719 1,733 48,700
2018/03/01 1,743 1,746 1,725 1,730 61,700
2018/02/28 1,753 1,768 1,745 1,745 48,300
2018/02/27 1,795 1,796 1,754 1,762 56,200
2018/02/26 1,785 1,798 1,777 1,782 55,100
2018/02/23 1,784 1,786 1,759 1,768 46,800
2018/02/22 1,779 1,779 1,735 1,761 72,700
2018/02/21 1,788 1,797 1,762 1,776 67,000
2018/02/20 1,771 1,779 1,749 1,772 60,600
2018/02/19 1,737 1,767 1,731 1,766 64,500
2018/02/16 1,717 1,757 1,717 1,727 65,000
2018/02/15 1,743 1,743 1,708 1,713 104,700
2018/02/14 1,772 1,782 1,720 1,728 85,500
2018/02/13 1,810 1,810 1,766 1,768 79,200
2018/02/09 1,741 1,780 1,741 1,780 94,500
2018/02/08 1,793 1,806 1,778 1,798 89,800
2018/02/07 1,812 1,828 1,753 1,753 101,800
2018/02/06 1,732 1,771 1,705 1,740 180,100
2018/02/05 1,820 1,826 1,801 1,815 72,200
2018/02/02 1,838 1,858 1,828 1,853 71,900
2018/02/01 1,799 1,830 1,794 1,830 81,400
2018/01/31 1,828 1,828 1,788 1,788 209,800
2018/01/30 1,880 1,889 1,857 1,868 47,300
2018/01/29 1,878 1,889 1,867 1,876 36,300
2018/01/26 1,877 1,890 1,869 1,870 47,000
2018/01/25 1,878 1,885 1,862 1,878 47,400
2018/01/24 1,911 1,914 1,882 1,883 64,700
2018/01/23 1,891 1,911 1,882 1,908 51,600
2018/01/22 1,880 1,894 1,879 1,890 43,000
2018/01/19 1,878 1,896 1,876 1,880 33,800
2018/01/18 1,906 1,926 1,878 1,878 69,200
2018/01/17 1,936 1,936 1,892 1,896 82,300
2018/01/16 1,970 1,978 1,937 1,941 45,000
2018/01/15 1,994 1,994 1,966 1,970 28,500
2018/01/12 1,956 1,998 1,949 1,978 114,000
2018/01/11 1,950 1,957 1,932 1,956 60,800
2018/01/10 1,954 1,956 1,941 1,953 36,300
2018/01/09 1,927 1,954 1,919 1,953 87,100
2018/01/05 1,935 1,935 1,907 1,917 67,500
2018/01/04 1,950 1,950 1,919 1,927 59,400

このページの先頭へ