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
2019/12/30 1,750 1,769 1,731 1,750 35,100
2019/12/27 1,729 1,762 1,720 1,753 46,700
2019/12/26 1,721 1,722 1,703 1,715 59,200
2019/12/25 1,745 1,745 1,725 1,728 15,500
2019/12/24 1,723 1,744 1,717 1,743 29,700
2019/12/23 1,733 1,736 1,717 1,718 22,000
2019/12/20 1,721 1,732 1,714 1,729 23,100
2019/12/19 1,728 1,730 1,713 1,719 17,700
2019/12/18 1,745 1,747 1,720 1,727 23,200
2019/12/17 1,742 1,747 1,717 1,747 48,600
2019/12/16 1,751 1,756 1,732 1,735 47,000
2019/12/13 1,780 1,787 1,763 1,765 63,200
2019/12/12 1,763 1,770 1,755 1,770 23,500
2019/12/11 1,764 1,772 1,748 1,751 18,300
2019/12/10 1,750 1,769 1,748 1,764 22,600
2019/12/09 1,767 1,770 1,740 1,748 35,100
2019/12/06 1,775 1,775 1,765 1,770 25,800
2019/12/05 1,768 1,773 1,760 1,765 37,000
2019/12/04 1,736 1,764 1,729 1,760 38,000
2019/12/03 1,734 1,746 1,706 1,738 54,000
2019/12/02 1,762 1,771 1,745 1,746 34,900
2019/11/29 1,736 1,758 1,736 1,752 30,900
2019/11/28 1,750 1,751 1,721 1,736 31,700
2019/11/27 1,761 1,765 1,747 1,750 24,700
2019/11/26 1,768 1,770 1,751 1,756 27,900
2019/11/25 1,743 1,760 1,740 1,754 24,200
2019/11/22 1,728 1,752 1,728 1,740 39,400
2019/11/21 1,706 1,726 1,690 1,723 39,200
2019/11/20 1,720 1,722 1,692 1,695 48,200
2019/11/19 1,712 1,729 1,710 1,726 19,000
2019/11/18 1,721 1,721 1,703 1,708 19,700
2019/11/15 1,701 1,716 1,691 1,716 35,100
2019/11/14 1,733 1,733 1,689 1,704 39,600
2019/11/13 1,762 1,762 1,722 1,726 32,500
2019/11/12 1,758 1,760 1,742 1,750 23,800
2019/11/11 1,750 1,772 1,744 1,757 51,900
2019/11/08 1,759 1,767 1,731 1,737 34,100
2019/11/07 1,760 1,760 1,728 1,732 36,400
2019/11/06 1,758 1,765 1,733 1,765 32,000
2019/11/05 1,755 1,772 1,744 1,760 60,600
2019/11/01 1,682 1,759 1,677 1,752 172,600
2019/10/31 1,695 1,695 1,669 1,679 39,300
2019/10/30 1,676 1,693 1,663 1,691 52,600
2019/10/29 1,678 1,732 1,665 1,670 115,900
2019/10/28 1,650 1,661 1,632 1,657 54,600
2019/10/25 1,677 1,677 1,643 1,652 46,400
2019/10/24 1,666 1,685 1,661 1,671 68,300
2019/10/23 1,670 1,676 1,663 1,666 37,100
2019/10/21 1,647 1,669 1,647 1,662 30,800
2019/10/18 1,653 1,655 1,631 1,646 61,000
2019/10/17 1,645 1,647 1,631 1,641 27,500
2019/10/16 1,655 1,661 1,638 1,644 55,100
2019/10/15 1,645 1,662 1,645 1,645 31,900
2019/10/11 1,640 1,642 1,623 1,639 25,400
2019/10/10 1,650 1,651 1,635 1,641 18,900
2019/10/09 1,650 1,654 1,639 1,650 16,100
2019/10/08 1,675 1,680 1,650 1,663 34,300
2019/10/07 1,658 1,672 1,652 1,665 36,800
2019/10/04 1,632 1,655 1,619 1,655 35,800
2019/10/03 1,640 1,641 1,621 1,632 41,500
2019/10/02 1,644 1,671 1,631 1,659 99,900
2019/10/01 1,622 1,648 1,619 1,638 64,600
2019/09/30 1,604 1,617 1,602 1,603 70,400
2019/09/27 1,640 1,647 1,602 1,615 291,200
2019/09/26 1,708 1,711 1,662 1,662 418,900
2019/09/25 1,694 1,706 1,675 1,700 122,000
2019/09/24 1,673 1,695 1,666 1,687 107,900
2019/09/20 1,654 1,663 1,638 1,663 85,100
2019/09/19 1,621 1,659 1,621 1,653 111,100
2019/09/18 1,631 1,632 1,607 1,611 83,500
2019/09/17 1,617 1,638 1,606 1,620 127,200
2019/09/13 1,630 1,633 1,596 1,603 194,900
2019/09/12 1,629 1,650 1,619 1,620 123,100
2019/09/11 1,589 1,622 1,589 1,610 63,800
2019/09/10 1,582 1,590 1,571 1,579 62,600
2019/09/09 1,578 1,591 1,571 1,583 34,200
2019/09/06 1,586 1,608 1,578 1,578 67,400
2019/09/05 1,567 1,595 1,567 1,585 85,300
2019/09/04 1,533 1,568 1,532 1,559 63,300
2019/09/03 1,530 1,551 1,524 1,543 40,800
2019/09/02 1,553 1,553 1,525 1,526 77,000
2019/08/30 1,563 1,570 1,551 1,559 73,200
2019/08/29 1,543 1,553 1,533 1,549 42,200
2019/08/28 1,553 1,557 1,541 1,548 20,200
2019/08/27 1,548 1,567 1,547 1,550 34,400
2019/08/26 1,554 1,559 1,532 1,539 53,700
2019/08/23 1,575 1,590 1,569 1,580 67,700
2019/08/22 1,583 1,594 1,570 1,570 73,300
2019/08/21 1,595 1,601 1,568 1,572 54,000
2019/08/20 1,595 1,615 1,588 1,611 41,600
2019/08/19 1,595 1,597 1,583 1,590 58,600
2019/08/16 1,577 1,601 1,576 1,586 62,400
2019/08/15 1,579 1,597 1,577 1,581 40,300
2019/08/14 1,597 1,615 1,587 1,615 51,300
2019/08/13 1,583 1,604 1,576 1,591 81,700
2019/08/09 1,598 1,611 1,596 1,604 54,900
2019/08/08 1,600 1,609 1,584 1,590 38,900
2019/08/07 1,580 1,599 1,575 1,597 71,000
2019/08/06 1,524 1,586 1,511 1,582 116,100
2019/08/05 1,578 1,581 1,537 1,554 122,100
2019/08/02 1,600 1,619 1,568 1,589 86,500
2019/08/01 1,614 1,640 1,606 1,617 76,100
2019/07/31 1,641 1,648 1,606 1,622 94,700
2019/07/30 1,670 1,670 1,634 1,644 130,600
2019/07/29 1,696 1,710 1,685 1,692 58,700
2019/07/26 1,685 1,688 1,675 1,681 45,200
2019/07/25 1,694 1,694 1,680 1,683 31,700
2019/07/24 1,688 1,694 1,673 1,677 30,500
2019/07/23 1,688 1,692 1,673 1,686 41,800
2019/07/22 1,708 1,708 1,672 1,678 59,300
2019/07/19 1,695 1,718 1,694 1,708 56,000
2019/07/18 1,731 1,731 1,690 1,691 88,900
2019/07/17 1,745 1,749 1,731 1,740 52,700
2019/07/16 1,772 1,772 1,739 1,744 59,900
2019/07/12 1,799 1,799 1,765 1,773 42,400
2019/07/11 1,797 1,825 1,787 1,794 53,200
2019/07/10 1,765 1,808 1,757 1,794 62,700
2019/07/09 1,787 1,799 1,757 1,763 48,600
2019/07/08 1,810 1,810 1,770 1,778 77,200
2019/07/05 1,836 1,836 1,800 1,814 48,900
2019/07/04 1,823 1,836 1,802 1,824 61,800
2019/07/03 1,796 1,821 1,795 1,811 87,100
2019/07/02 1,786 1,811 1,785 1,797 72,300
2019/07/01 1,779 1,793 1,767 1,779 81,100
2019/06/28 1,743 1,770 1,740 1,759 59,500
2019/06/27 1,742 1,752 1,728 1,743 57,600
2019/06/26 1,767 1,767 1,731 1,731 65,400
2019/06/25 1,781 1,787 1,769 1,770 65,400
2019/06/24 1,787 1,788 1,764 1,772 48,800
2019/06/21 1,793 1,796 1,772 1,784 67,600
2019/06/20 1,803 1,808 1,782 1,792 53,300
2019/06/19 1,820 1,825 1,791 1,803 48,700
2019/06/18 1,835 1,841 1,795 1,795 63,000
2019/06/17 1,840 1,849 1,821 1,828 48,400
2019/06/14 1,851 1,855 1,831 1,832 37,200
2019/06/13 1,862 1,868 1,835 1,840 68,200
2019/06/12 1,845 1,872 1,835 1,868 68,200
2019/06/11 1,835 1,852 1,825 1,843 79,000
2019/06/10 1,841 1,843 1,814 1,828 62,300
2019/06/07 1,842 1,842 1,814 1,825 62,500
2019/06/06 1,836 1,859 1,831 1,832 45,800
2019/06/05 1,820 1,830 1,809 1,826 69,600
2019/06/04 1,855 1,855 1,785 1,796 109,900
2019/06/03 1,899 1,900 1,838 1,847 101,100
2019/05/31 1,921 1,930 1,904 1,918 77,500
2019/05/30 1,980 1,980 1,916 1,937 102,500
2019/05/29 2,004 2,010 1,971 1,991 80,200
2019/05/28 2,015 2,024 1,991 2,023 62,700
2019/05/27 2,040 2,043 1,996 2,026 78,100
2019/05/24 2,036 2,052 2,007 2,037 100,000
2019/05/23 2,141 2,143 2,086 2,086 60,100
2019/05/22 2,172 2,175 2,121 2,135 33,100
2019/05/21 2,171 2,184 2,151 2,167 28,200
2019/05/20 2,197 2,213 2,169 2,171 37,700
2019/05/17 2,178 2,197 2,168 2,197 77,100
2019/05/16 2,130 2,161 2,091 2,149 65,200
2019/05/15 2,149 2,150 2,087 2,137 55,000
2019/05/14 2,020 2,132 2,003 2,131 122,600
2019/05/13 2,161 2,161 2,046 2,050 63,200
2019/05/10 2,173 2,186 2,142 2,163 116,300
2019/05/09 2,070 2,178 2,053 2,178 180,400
2019/05/08 2,074 2,109 2,063 2,079 61,600
2019/05/07 2,055 2,100 2,055 2,095 50,800
2019/04/26 2,058 2,058 2,011 2,051 44,300
2019/04/25 2,048 2,069 2,032 2,060 42,400
2019/04/24 2,065 2,080 2,044 2,046 57,100
2019/04/23 2,055 2,071 2,040 2,056 46,500
2019/04/22 2,027 2,047 2,011 2,046 22,300
2019/04/19 2,027 2,077 2,027 2,048 96,100
2019/04/18 2,047 2,047 1,997 1,998 49,800
2019/04/17 2,084 2,084 2,031 2,055 41,800
2019/04/16 2,052 2,100 2,052 2,072 53,000
2019/04/15 2,103 2,135 2,056 2,070 87,400
2019/04/12 2,000 2,138 1,991 2,098 331,700
2019/04/11 1,962 1,980 1,962 1,974 28,100
2019/04/10 1,957 1,970 1,948 1,961 50,400
2019/04/09 2,011 2,013 1,947 1,962 68,500
2019/04/08 2,000 2,036 1,994 2,033 83,000
2019/04/05 1,999 2,008 1,967 1,985 35,100
2019/04/04 1,980 2,009 1,957 1,981 79,800
2019/04/03 1,954 1,975 1,943 1,970 85,200
2019/04/02 1,941 1,952 1,919 1,924 79,300
2019/04/01 1,944 1,945 1,922 1,934 97,900
2019/03/29 1,961 1,963 1,920 1,956 82,200
2019/03/28 1,985 1,985 1,941 1,971 65,500
2019/03/27 2,052 2,062 1,978 1,990 275,000
2019/03/26 2,067 2,094 2,044 2,093 219,100
2019/03/25 2,060 2,071 2,036 2,049 108,200
2019/03/22 2,076 2,080 2,053 2,073 67,400
2019/03/20 2,067 2,085 2,046 2,076 67,700
2019/03/19 2,115 2,119 2,055 2,067 94,500
2019/03/18 2,060 2,101 2,050 2,100 82,700
2019/03/15 2,050 2,059 2,041 2,042 56,500
2019/03/14 2,056 2,058 2,031 2,033 40,500
2019/03/13 2,030 2,067 2,028 2,040 52,700
2019/03/12 2,038 2,054 2,030 2,036 48,700
2019/03/11 2,057 2,057 2,022 2,030 69,600
2019/03/08 2,057 2,076 2,047 2,052 104,000
2019/03/07 2,038 2,067 2,036 2,056 89,800
2019/03/06 2,061 2,061 2,041 2,048 48,300
2019/03/05 2,062 2,083 2,046 2,051 63,900
2019/03/04 2,034 2,084 2,032 2,064 87,000
2019/03/01 2,041 2,045 2,014 2,014 38,000
2019/02/28 2,011 2,049 2,005 2,045 48,100
2019/02/27 2,011 2,030 1,990 2,004 87,400
2019/02/26 2,039 2,048 2,017 2,019 35,200
2019/02/25 2,011 2,056 2,009 2,050 67,300
2019/02/22 2,018 2,038 1,984 2,010 76,700
2019/02/21 2,006 2,035 1,994 2,009 53,300
2019/02/20 2,000 2,009 1,980 2,006 38,100
2019/02/19 1,985 2,026 1,974 1,995 56,300
2019/02/18 2,007 2,009 1,953 1,974 78,800
2019/02/15 1,976 1,998 1,953 1,991 42,800
2019/02/14 2,005 2,005 1,970 1,976 41,600
2019/02/13 1,969 2,017 1,967 2,015 98,900
2019/02/12 1,948 1,974 1,944 1,951 64,800
2019/02/08 1,941 1,964 1,933 1,959 56,300
2019/02/07 1,970 1,975 1,934 1,955 63,900
2019/02/06 1,976 1,986 1,958 1,967 38,500
2019/02/05 1,964 1,989 1,959 1,976 38,200
2019/02/04 1,937 1,970 1,925 1,950 59,500
2019/02/01 1,969 1,969 1,903 1,906 88,400
2019/01/31 1,921 1,992 1,916 1,965 151,600
2019/01/30 1,995 1,995 1,890 1,890 223,200
2019/01/29 2,015 2,015 1,910 1,990 337,300
2019/01/28 2,104 2,135 2,074 2,115 65,900
2019/01/25 2,077 2,106 2,067 2,074 43,000
2019/01/24 2,089 2,118 2,070 2,094 65,700
2019/01/23 1,998 2,081 1,990 2,071 73,900
2019/01/22 2,042 2,047 2,002 2,006 42,600
2019/01/21 2,048 2,066 2,026 2,037 51,200
2019/01/18 2,014 2,060 1,998 2,047 75,100
2019/01/17 2,072 2,084 2,021 2,036 64,100
2019/01/16 2,089 2,106 2,056 2,072 58,800
2019/01/15 2,080 2,138 2,080 2,100 49,600
2019/01/11 2,098 2,214 2,088 2,110 65,700
2019/01/10 2,129 2,257 2,088 2,119 183,000
2019/01/09 2,081 2,128 2,059 2,069 59,900
2019/01/08 2,059 2,098 2,045 2,081 51,400
2019/01/07 2,093 2,102 2,021 2,045 47,400
2019/01/04 2,017 2,072 1,968 2,028 61,000

このページの先頭へ