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
2022/12/30 879 889 873 879 175,600
2022/12/29 850 872 847 872 32,700
2022/12/28 840 854 839 851 63,800
2022/12/27 837 844 836 841 76,500
2022/12/26 837 838 828 830 81,800
2022/12/23 843 845 831 831 128,600
2022/12/22 847 848 840 848 61,100
2022/12/21 854 859 845 845 94,100
2022/12/20 876 876 851 861 106,400
2022/12/19 877 881 873 876 52,600
2022/12/16 882 886 879 881 58,800
2022/12/15 886 889 885 887 26,200
2022/12/14 886 889 883 888 37,600
2022/12/13 881 891 881 885 53,400
2022/12/12 879 880 873 877 41,600
2022/12/09 883 884 879 879 43,200
2022/12/08 887 887 878 879 38,600
2022/12/07 873 888 873 887 55,000
2022/12/06 881 881 872 877 61,100
2022/12/05 890 890 881 881 60,600
2022/12/02 896 896 877 891 106,200
2022/12/01 909 909 896 897 56,700
2022/11/30 911 911 901 901 41,500
2022/11/29 910 913 903 911 40,300
2022/11/28 917 920 913 913 53,900
2022/11/25 913 919 911 916 33,300
2022/11/24 906 914 906 910 53,000
2022/11/22 914 915 903 903 31,500
2022/11/21 908 911 905 908 20,500
2022/11/18 917 922 906 908 29,700
2022/11/17 895 915 894 914 41,700
2022/11/16 892 900 892 893 49,800
2022/11/15 903 907 892 892 74,400
2022/11/14 910 911 902 907 91,600
2022/11/11 934 935 915 923 43,600
2022/11/10 931 931 922 925 38,400
2022/11/09 945 945 931 934 20,900
2022/11/08 935 942 932 941 18,600
2022/11/07 936 936 928 933 17,700
2022/11/04 932 941 928 928 33,500
2022/11/02 944 949 942 942 23,600
2022/11/01 943 946 937 938 21,000
2022/10/31 937 937 929 935 23,500
2022/10/28 934 941 923 926 87,800
2022/10/27 939 947 938 941 18,000
2022/10/26 941 943 935 939 20,100
2022/10/25 940 943 934 941 20,200
2022/10/24 953 953 934 938 27,100
2022/10/21 955 955 945 946 17,900
2022/10/20 955 958 950 957 24,400
2022/10/19 964 966 954 965 21,800
2022/10/18 963 966 954 961 30,200
2022/10/17 956 964 951 953 24,500
2022/10/14 945 957 930 956 47,100
2022/10/13 946 946 929 931 32,800
2022/10/12 935 950 932 950 24,100
2022/10/11 948 962 932 938 42,700
2022/10/07 942 964 941 958 56,700
2022/10/06 944 959 944 954 31,700
2022/10/05 950 952 946 946 37,500
2022/10/04 930 949 929 940 72,400
2022/10/03 925 925 903 922 60,300
2022/09/30 925 933 913 931 84,900
2022/09/29 961 961 936 940 178,000
2022/09/28 975 975 947 964 319,300
2022/09/27 968 980 963 975 74,200
2022/09/26 973 975 961 962 76,500
2022/09/22 972 981 966 977 43,000
2022/09/21 990 994 979 982 43,700
2022/09/20 998 999 991 994 37,700
2022/09/16 996 1,004 990 995 31,200
2022/09/15 992 1,003 992 996 44,800
2022/09/14 975 990 970 988 48,600
2022/09/13 985 992 983 989 46,900
2022/09/12 973 985 970 985 56,000
2022/09/09 962 973 958 966 64,900
2022/09/08 946 958 946 957 43,600
2022/09/07 944 944 929 936 222,400
2022/09/06 942 948 935 941 35,700
2022/09/05 946 946 933 940 49,700
2022/09/02 959 959 944 949 46,700
2022/09/01 961 963 952 952 44,300
2022/08/31 960 968 958 963 21,500
2022/08/30 960 973 959 965 44,700
2022/08/29 952 962 948 959 63,700
2022/08/26 966 969 962 964 39,500
2022/08/25 970 972 962 967 49,300
2022/08/24 964 967 957 963 31,000
2022/08/23 958 971 953 963 59,700
2022/08/22 967 968 954 963 80,900
2022/08/19 975 977 969 976 37,600
2022/08/18 975 975 966 967 43,300
2022/08/17 975 982 973 978 45,600
2022/08/16 967 980 964 971 32,000
2022/08/15 969 980 966 966 42,000
2022/08/12 967 979 957 975 48,700
2022/08/10 965 966 943 952 66,400
2022/08/09 975 981 967 968 50,200
2022/08/08 970 978 967 976 28,700
2022/08/05 963 974 963 971 27,000
2022/08/04 968 976 965 966 37,900
2022/08/03 962 970 959 964 37,200
2022/08/02 979 979 960 960 33,500
2022/08/01 960 979 957 977 64,300
2022/07/29 968 969 956 956 45,100
2022/07/28 961 968 952 968 67,900
2022/07/27 958 962 954 957 29,500
2022/07/26 957 962 950 955 27,200
2022/07/25 950 959 947 956 33,300
2022/07/22 959 959 947 953 40,000
2022/07/21 950 963 946 958 69,700
2022/07/20 938 948 935 944 61,200
2022/07/19 929 930 923 930 25,200
2022/07/15 930 931 918 924 35,400
2022/07/14 933 936 921 928 61,000
2022/07/13 923 939 923 939 39,600
2022/07/12 933 933 918 920 70,700
2022/07/11 921 943 921 941 65,200
2022/07/08 923 927 913 915 100,100
2022/07/07 918 923 894 919 71,800
2022/07/06 940 942 918 920 56,100
2022/07/05 943 949 940 943 20,200
2022/07/04 944 949 935 944 42,300
2022/07/01 963 963 926 938 237,900
2022/06/30 970 971 954 954 50,400
2022/06/29 958 971 952 971 69,600
2022/06/28 948 958 947 958 38,900
2022/06/27 951 954 946 949 40,600
2022/06/24 941 942 928 940 55,800
2022/06/23 930 943 929 937 41,500
2022/06/22 951 951 930 931 28,100
2022/06/21 932 955 932 945 52,300
2022/06/20 928 936 917 922 45,300
2022/06/17 923 933 915 928 58,900
2022/06/16 930 945 930 934 37,100
2022/06/15 935 937 921 921 46,100
2022/06/14 930 938 923 938 45,700
2022/06/13 946 952 938 945 50,900
2022/06/10 949 959 943 956 58,100
2022/06/09 969 973 956 956 39,100
2022/06/08 959 972 953 968 50,800
2022/06/07 970 971 954 954 53,300
2022/06/06 944 965 940 963 74,700
2022/06/03 948 952 938 947 66,400
2022/06/02 935 942 929 941 36,800
2022/06/01 921 942 916 942 60,800
2022/05/31 942 942 921 921 37,400
2022/05/30 935 942 929 942 95,500
2022/05/27 933 934 922 929 36,000
2022/05/26 903 927 903 920 56,000
2022/05/25 906 909 900 905 45,400
2022/05/24 931 931 911 911 44,800
2022/05/23 937 940 927 931 58,200
2022/05/20 910 933 907 933 63,500
2022/05/19 902 913 892 906 69,600
2022/05/18 942 946 916 917 73,700
2022/05/17 918 941 912 935 126,100
2022/05/16 913 914 896 913 112,200
2022/05/13 868 905 866 900 113,400
2022/05/12 870 885 856 862 84,700
2022/05/11 867 886 857 876 189,600
2022/05/10 867 867 838 855 189,600
2022/05/09 901 903 870 878 194,800
2022/05/06 907 917 896 906 127,700
2022/05/02 915 919 904 906 63,800
2022/04/28 913 924 906 915 57,500
2022/04/27 913 919 903 919 119,500
2022/04/26 931 931 915 925 35,200
2022/04/25 925 925 908 917 56,500
2022/04/22 933 939 927 932 39,500
2022/04/21 937 953 937 947 57,500
2022/04/20 916 939 914 936 57,400
2022/04/19 917 918 905 916 67,400
2022/04/18 920 931 906 917 110,200
2022/04/15 937 938 923 925 84,300
2022/04/14 936 948 927 937 106,900
2022/04/13 916 928 900 924 136,400
2022/04/12 940 947 913 914 155,500
2022/04/11 962 970 944 950 151,800
2022/04/08 979 979 958 973 100,000
2022/04/07 985 985 960 971 124,400
2022/04/06 989 997 971 995 102,100
2022/04/05 974 1,007 974 1,001 90,100
2022/04/04 984 984 963 976 166,200
2022/04/01 984 991 971 986 68,700
2022/03/31 1,004 1,008 986 988 114,400
2022/03/30 1,011 1,020 991 1,010 354,200
2022/03/29 1,060 1,067 1,015 1,019 486,000
2022/03/28 1,075 1,086 1,065 1,070 116,500
2022/03/25 1,065 1,080 1,058 1,074 79,400
2022/03/24 1,047 1,054 1,040 1,053 48,600
2022/03/23 1,078 1,084 1,060 1,060 96,700
2022/03/22 1,085 1,086 1,065 1,074 57,300
2022/03/18 1,084 1,092 1,072 1,076 48,100
2022/03/17 1,100 1,110 1,067 1,083 76,700
2022/03/16 1,059 1,092 1,054 1,085 89,100
2022/03/15 1,025 1,047 1,021 1,047 70,800
2022/03/14 1,015 1,044 1,015 1,021 100,800
2022/03/11 1,004 1,026 997 1,009 54,700
2022/03/10 995 1,018 989 1,015 127,900
2022/03/09 969 983 959 965 190,700
2022/03/08 973 992 958 967 153,900
2022/03/07 1,005 1,009 972 988 219,500
2022/03/04 1,040 1,043 1,012 1,019 145,300
2022/03/03 1,060 1,070 1,049 1,050 98,800
2022/03/02 1,043 1,063 1,035 1,041 103,600
2022/03/01 1,067 1,075 1,057 1,064 139,100
2022/02/28 1,056 1,064 1,039 1,050 93,800
2022/02/25 1,026 1,051 1,026 1,050 123,600
2022/02/24 1,056 1,056 1,001 1,023 130,800
2022/02/22 1,070 1,087 1,060 1,064 99,600
2022/02/21 1,100 1,100 1,083 1,087 56,400
2022/02/18 1,094 1,119 1,091 1,109 82,900
2022/02/17 1,116 1,125 1,100 1,105 78,400
2022/02/16 1,119 1,119 1,095 1,113 78,200
2022/02/15 1,101 1,115 1,086 1,096 84,000
2022/02/14 1,090 1,104 1,082 1,098 71,800
2022/02/10 1,080 1,105 1,080 1,105 172,600
2022/02/09 1,109 1,115 1,059 1,068 106,000
2022/02/08 1,085 1,107 1,084 1,096 121,400
2022/02/07 1,077 1,084 1,068 1,071 82,500
2022/02/04 1,055 1,086 1,040 1,077 146,500
2022/02/03 1,066 1,072 1,051 1,055 42,600
2022/02/02 1,055 1,074 1,048 1,069 92,900
2022/02/01 1,050 1,056 1,031 1,040 52,500
2022/01/31 1,019 1,042 1,017 1,042 86,100
2022/01/28 998 1,020 986 1,016 164,000
2022/01/27 1,027 1,032 978 982 168,900
2022/01/26 1,017 1,034 1,017 1,026 50,400
2022/01/25 1,028 1,029 1,000 1,013 98,400
2022/01/24 1,035 1,043 1,015 1,035 70,000
2022/01/21 1,026 1,048 1,006 1,048 152,500
2022/01/20 1,019 1,036 1,008 1,033 70,300
2022/01/19 1,038 1,050 1,015 1,018 95,300
2022/01/18 1,046 1,070 1,041 1,050 78,700
2022/01/17 1,038 1,054 1,037 1,046 53,100
2022/01/14 1,048 1,055 1,021 1,038 162,000
2022/01/13 1,072 1,076 1,046 1,047 79,300
2022/01/12 1,063 1,083 1,063 1,073 65,600
2022/01/11 1,052 1,054 1,027 1,049 99,100
2022/01/07 1,073 1,084 1,050 1,058 96,600
2022/01/06 1,097 1,097 1,060 1,066 128,900
2022/01/05 1,122 1,128 1,100 1,103 88,800
2022/01/04 1,130 1,138 1,111 1,126 94,300

このページの先頭へ