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
2020/12/30 898 908 882 893 85,200
2020/12/29 882 910 882 901 90,000
2020/12/28 891 895 867 882 144,800
2020/12/25 895 904 882 891 61,100
2020/12/24 886 919 886 894 83,900
2020/12/23 910 912 878 886 116,200
2020/12/22 928 928 893 899 120,300
2020/12/21 930 941 913 920 74,500
2020/12/18 917 934 910 928 68,400
2020/12/17 950 951 913 914 135,800
2020/12/16 936 962 936 956 114,800
2020/12/15 931 938 916 936 88,500
2020/12/14 920 948 920 938 96,000
2020/12/11 915 925 904 925 63,000
2020/12/10 927 934 901 911 128,600
2020/12/09 927 934 921 932 79,200
2020/12/08 901 931 897 927 130,100
2020/12/07 924 936 892 907 378,500
2020/12/04 923 940 919 923 103,300
2020/12/03 898 924 895 924 135,100
2020/12/02 872 896 870 893 101,600
2020/12/01 865 875 858 875 84,200
2020/11/30 899 899 863 865 122,000
2020/11/27 874 896 873 892 99,200
2020/11/26 875 888 875 882 61,300
2020/11/25 910 918 878 887 203,600
2020/11/24 893 909 873 903 255,200
2020/11/20 828 864 818 863 175,200
2020/11/19 855 858 817 828 140,800
2020/11/18 865 875 857 863 130,100
2020/11/17 871 884 859 878 154,500
2020/11/16 846 859 839 852 86,200
2020/11/13 869 870 838 838 139,500
2020/11/12 905 908 876 884 112,000
2020/11/11 910 924 879 909 188,900
2020/11/10 884 952 884 916 402,900
2020/11/09 815 826 807 816 153,400
2020/11/06 792 816 791 810 142,000
2020/11/05 781 791 764 784 84,200
2020/11/04 780 785 764 778 111,000
2020/11/02 756 773 755 771 112,700
2020/10/30 785 785 740 747 243,500
2020/10/29 791 798 758 785 310,000
2020/10/28 864 866 822 832 187,700
2020/10/27 871 878 864 876 53,400
2020/10/26 880 891 875 886 60,000
2020/10/23 871 880 859 875 51,600
2020/10/22 888 892 860 860 94,400
2020/10/21 871 896 870 892 65,200
2020/10/20 873 897 864 872 90,200
2020/10/19 843 878 843 878 117,100
2020/10/16 858 861 840 842 96,600
2020/10/15 890 895 863 869 90,200
2020/10/14 912 912 888 892 98,200
2020/10/13 927 927 904 910 86,300
2020/10/12 938 941 923 925 55,700
2020/10/09 948 948 916 931 91,600
2020/10/08 970 971 945 946 97,300
2020/10/07 940 962 927 959 106,600
2020/10/06 943 954 929 942 59,100
2020/10/05 920 945 915 939 110,300
2020/10/02 947 962 915 920 120,900
2020/09/30 958 982 942 942 142,500
2020/09/29 965 971 951 962 249,300
2020/09/28 968 973 942 969 474,000
2020/09/25 940 966 940 959 171,700
2020/09/24 965 965 937 940 172,400
2020/09/23 996 996 972 973 164,300
2020/09/18 995 1,010 993 1,006 92,200
2020/09/17 1,004 1,025 993 993 143,800
2020/09/16 1,001 1,009 992 1,000 109,100
2020/09/15 1,000 1,012 980 1,009 112,100
2020/09/14 1,001 1,025 992 1,002 144,000
2020/09/11 995 1,014 983 1,009 130,100
2020/09/10 1,025 1,025 998 1,004 156,600
2020/09/09 1,005 1,041 990 1,034 268,800
2020/09/08 969 1,017 958 1,011 287,700
2020/09/07 933 962 924 957 191,000
2020/09/04 904 934 894 923 98,800
2020/09/03 932 938 908 915 98,000
2020/09/02 947 947 907 915 137,300
2020/09/01 939 943 928 939 129,500
2020/08/31 932 966 932 952 142,000
2020/08/28 927 965 910 923 184,300
2020/08/27 964 966 928 938 163,800
2020/08/26 935 976 927 973 233,100
2020/08/25 906 949 891 929 203,700
2020/08/24 912 915 876 891 84,700
2020/08/21 872 904 870 898 141,000
2020/08/20 876 882 861 868 111,000
2020/08/19 848 881 843 876 265,300
2020/08/18 855 865 840 848 119,300
2020/08/17 848 862 844 855 113,800
2020/08/14 833 849 825 848 206,600
2020/08/13 866 869 828 841 204,400
2020/08/12 815 838 794 836 261,300
2020/08/11 771 820 771 820 244,600
2020/08/07 720 783 720 763 377,600
2020/08/06 752 762 711 719 461,400
2020/08/05 785 796 761 777 150,400
2020/08/04 745 789 745 785 176,400
2020/08/03 750 762 733 745 151,500
2020/07/31 785 791 746 752 290,500
2020/07/30 839 839 787 791 201,700
2020/07/29 858 858 833 833 113,100
2020/07/28 893 899 864 870 110,100
2020/07/27 894 904 877 903 82,800
2020/07/22 917 917 899 902 61,500
2020/07/21 901 916 892 916 66,300
2020/07/20 900 906 882 906 80,700
2020/07/17 926 931 902 908 66,600
2020/07/16 925 946 921 928 82,500
2020/07/15 905 925 903 922 98,500
2020/07/14 908 908 888 897 96,900
2020/07/13 894 927 894 921 143,600
2020/07/10 901 910 883 894 159,600
2020/07/09 946 947 920 924 93,400
2020/07/08 950 958 940 942 71,400
2020/07/07 977 983 944 958 90,300
2020/07/06 935 975 935 975 122,200
2020/07/03 963 970 920 937 122,000
2020/07/02 977 988 949 951 122,900
2020/07/01 991 1,002 968 972 140,600
2020/06/30 1,019 1,024 1,001 1,001 95,700
2020/06/29 1,011 1,012 980 986 151,200
2020/06/26 1,041 1,041 1,017 1,031 90,800
2020/06/25 1,052 1,052 1,022 1,027 107,900
2020/06/24 1,071 1,086 1,057 1,061 95,800
2020/06/23 1,049 1,080 1,041 1,058 106,500
2020/06/22 1,030 1,047 1,022 1,043 79,100
2020/06/19 1,022 1,044 1,018 1,040 120,900
2020/06/18 1,025 1,037 1,010 1,022 185,500
2020/06/17 1,040 1,057 1,018 1,031 396,900
2020/06/16 1,072 1,095 1,058 1,087 190,200
2020/06/15 1,098 1,108 1,042 1,043 158,600
2020/06/12 1,057 1,105 1,048 1,099 275,300
2020/06/11 1,183 1,192 1,147 1,147 136,200
2020/06/10 1,212 1,217 1,196 1,203 113,800
2020/06/09 1,246 1,252 1,214 1,225 96,500
2020/06/08 1,244 1,268 1,240 1,244 160,200
2020/06/05 1,203 1,247 1,193 1,241 160,500
2020/06/04 1,223 1,223 1,184 1,210 116,600
2020/06/03 1,233 1,247 1,184 1,207 226,900
2020/06/02 1,190 1,243 1,180 1,224 261,500
2020/06/01 1,176 1,179 1,146 1,170 235,900
2020/05/29 1,172 1,193 1,161 1,176 512,200
2020/05/28 1,264 1,267 1,180 1,213 458,400
2020/05/27 1,289 1,328 1,235 1,271 774,000
2020/05/26 1,147 1,226 1,102 1,203 577,000
2020/05/25 1,068 1,096 1,051 1,093 245,400
2020/05/22 1,048 1,053 1,026 1,051 189,600
2020/05/21 1,080 1,080 1,039 1,045 171,100
2020/05/20 1,059 1,082 1,037 1,082 177,000
2020/05/19 1,028 1,055 1,021 1,054 183,000
2020/05/18 1,010 1,020 993 1,009 180,800
2020/05/15 1,066 1,066 1,001 1,011 253,800
2020/05/14 1,059 1,067 1,031 1,046 136,500
2020/05/13 1,062 1,078 1,037 1,072 275,700
2020/05/12 1,152 1,170 1,105 1,118 267,200
2020/05/11 1,149 1,195 1,115 1,189 306,700
2020/05/08 1,028 1,070 1,021 1,070 164,700
2020/05/07 995 1,018 987 1,016 103,300
2020/05/01 1,006 1,013 988 1,013 96,100
2020/04/30 1,032 1,039 1,010 1,018 124,200
2020/04/28 967 992 961 987 119,300
2020/04/27 919 957 918 952 118,300
2020/04/24 923 926 905 918 67,600
2020/04/23 910 932 910 929 81,100
2020/04/22 914 922 900 907 103,900
2020/04/21 940 943 915 929 83,600
2020/04/20 946 955 925 946 164,100
2020/04/17 945 980 931 942 166,600
2020/04/16 915 932 905 932 125,500
2020/04/15 937 948 909 934 119,000
2020/04/14 899 943 883 936 195,300
2020/04/13 914 914 888 902 149,000
2020/04/10 952 952 896 921 150,500
2020/04/09 963 988 925 953 197,100
2020/04/08 896 956 863 943 226,500
2020/04/07 888 936 876 909 280,500
2020/04/06 805 865 780 859 366,200
2020/04/03 913 929 832 850 278,700
2020/04/02 955 956 890 893 312,000
2020/04/01 994 1,045 978 986 178,000
2020/03/31 1,020 1,054 993 1,007 126,900
2020/03/30 1,013 1,068 971 1,009 401,500
2020/03/27 1,154 1,167 1,101 1,147 339,200
2020/03/26 1,160 1,160 1,110 1,127 140,000
2020/03/25 1,185 1,200 1,132 1,175 181,000
2020/03/24 1,040 1,095 1,039 1,095 188,100
2020/03/23 992 1,020 964 1,010 232,500
2020/03/19 994 1,016 950 977 190,600
2020/03/18 1,000 1,034 970 984 225,900
2020/03/17 929 1,000 914 976 322,700
2020/03/16 980 1,015 955 959 198,600
2020/03/13 934 1,011 921 974 325,700
2020/03/12 1,056 1,088 1,015 1,024 292,300
2020/03/11 1,155 1,161 1,111 1,111 277,300
2020/03/10 1,077 1,175 1,030 1,157 332,900
2020/03/09 1,132 1,167 1,092 1,107 383,400
2020/03/06 1,250 1,267 1,200 1,228 259,100
2020/03/05 1,317 1,329 1,263 1,269 236,600
2020/03/04 1,305 1,329 1,286 1,297 263,200
2020/03/03 1,437 1,443 1,335 1,340 186,700
2020/03/02 1,301 1,424 1,299 1,390 298,600
2020/02/28 1,405 1,434 1,350 1,365 220,900
2020/02/27 1,477 1,510 1,448 1,462 223,900
2020/02/26 1,517 1,523 1,466 1,489 288,400
2020/02/25 1,587 1,612 1,579 1,593 113,100
2020/02/21 1,681 1,694 1,664 1,667 71,300
2020/02/20 1,713 1,722 1,689 1,693 52,700
2020/02/19 1,697 1,713 1,690 1,700 44,900
2020/02/18 1,716 1,724 1,682 1,686 74,400
2020/02/17 1,759 1,759 1,715 1,717 70,600
2020/02/14 1,784 1,785 1,763 1,772 57,900
2020/02/13 1,790 1,794 1,772 1,783 48,700
2020/02/12 1,773 1,788 1,769 1,783 42,300
2020/02/10 1,750 1,776 1,750 1,773 29,100
2020/02/07 1,755 1,759 1,750 1,757 74,900
2020/02/06 1,765 1,779 1,752 1,760 60,100
2020/02/05 1,742 1,774 1,742 1,768 50,800
2020/02/04 1,712 1,743 1,710 1,742 51,700
2020/02/03 1,730 1,732 1,707 1,718 116,800
2020/01/31 1,737 1,755 1,725 1,732 49,900
2020/01/30 1,712 1,742 1,706 1,738 86,300
2020/01/29 1,706 1,711 1,696 1,699 26,000
2020/01/28 1,713 1,714 1,689 1,701 52,800
2020/01/27 1,738 1,739 1,718 1,718 40,500
2020/01/24 1,756 1,762 1,744 1,746 28,900
2020/01/23 1,756 1,756 1,739 1,742 21,500
2020/01/22 1,741 1,756 1,739 1,752 17,800
2020/01/21 1,749 1,757 1,740 1,743 16,600
2020/01/20 1,747 1,757 1,742 1,752 18,600
2020/01/17 1,755 1,755 1,736 1,742 25,300
2020/01/16 1,745 1,752 1,737 1,740 24,100
2020/01/15 1,730 1,741 1,729 1,738 24,800
2020/01/14 1,748 1,748 1,713 1,725 75,500
2020/01/10 1,766 1,777 1,746 1,746 33,300
2020/01/09 1,748 1,767 1,748 1,766 19,700
2020/01/08 1,767 1,770 1,731 1,746 60,200
2020/01/07 1,767 1,789 1,756 1,781 51,100
2020/01/06 1,750 1,765 1,730 1,759 58,000

このページの先頭へ