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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,017 | 1,030 | 1,013 | 1,026 | 33,600 |
| 2024/11/07 | 1,025 | 1,032 | 1,014 | 1,016 | 36,700 |
| 2024/11/06 | 1,033 | 1,035 | 1,017 | 1,019 | 23,800 |
| 2024/11/05 | 1,029 | 1,032 | 1,020 | 1,025 | 21,000 |
| 2024/11/01 | 1,035 | 1,038 | 1,026 | 1,029 | 21,400 |
| 2024/10/31 | 1,040 | 1,049 | 1,034 | 1,035 | 19,300 |
| 2024/10/30 | 1,058 | 1,058 | 1,036 | 1,036 | 48,400 |
| 2024/10/29 | 1,054 | 1,070 | 1,052 | 1,060 | 11,600 |
| 2024/10/28 | 1,050 | 1,067 | 1,046 | 1,055 | 33,200 |
| 2024/10/25 | 1,096 | 1,103 | 1,051 | 1,051 | 32,000 |
| 2024/10/24 | 1,082 | 1,094 | 1,080 | 1,092 | 21,800 |
| 2024/10/23 | 1,092 | 1,095 | 1,078 | 1,089 | 28,800 |
| 2024/10/22 | 1,100 | 1,106 | 1,085 | 1,085 | 27,900 |
| 2024/10/21 | 1,100 | 1,108 | 1,099 | 1,104 | 16,800 |
| 2024/10/18 | 1,095 | 1,103 | 1,091 | 1,100 | 15,200 |
| 2024/10/17 | 1,096 | 1,101 | 1,091 | 1,095 | 18,700 |
| 2024/10/16 | 1,092 | 1,105 | 1,091 | 1,095 | 24,000 |
| 2024/10/15 | 1,100 | 1,120 | 1,096 | 1,100 | 45,900 |
| 2024/10/11 | 1,100 | 1,108 | 1,092 | 1,096 | 30,400 |
| 2024/10/10 | 1,104 | 1,105 | 1,083 | 1,102 | 42,800 |
| 2024/10/09 | 1,105 | 1,115 | 1,098 | 1,104 | 46,900 |
| 2024/10/08 | 1,097 | 1,110 | 1,093 | 1,100 | 62,300 |
| 2024/10/07 | 1,062 | 1,111 | 1,060 | 1,104 | 220,800 |
| 2024/10/04 | 1,037 | 1,044 | 1,029 | 1,040 | 66,200 |
| 2024/10/03 | 1,026 | 1,028 | 1,019 | 1,025 | 22,000 |
| 2024/10/02 | 1,016 | 1,026 | 1,010 | 1,014 | 37,700 |
| 2024/10/01 | 1,011 | 1,026 | 1,011 | 1,018 | 30,600 |
| 2024/09/30 | 998 | 1,025 | 987 | 1,006 | 124,600 |
| 2024/09/27 | 1,050 | 1,059 | 1,030 | 1,036 | 237,400 |
| 2024/09/26 | 1,068 | 1,083 | 1,060 | 1,083 | 146,700 |
| 2024/09/25 | 1,055 | 1,060 | 1,043 | 1,057 | 119,500 |
| 2024/09/24 | 1,061 | 1,066 | 1,057 | 1,057 | 123,700 |
| 2024/09/20 | 1,071 | 1,072 | 1,046 | 1,048 | 110,400 |
| 2024/09/19 | 1,069 | 1,071 | 1,054 | 1,065 | 83,900 |
| 2024/09/18 | 1,070 | 1,071 | 1,053 | 1,063 | 25,300 |
| 2024/09/17 | 1,068 | 1,071 | 1,057 | 1,064 | 41,600 |
| 2024/09/13 | 1,063 | 1,068 | 1,056 | 1,066 | 45,300 |
| 2024/09/12 | 1,055 | 1,060 | 1,047 | 1,056 | 30,500 |
| 2024/09/11 | 1,051 | 1,059 | 1,038 | 1,042 | 40,600 |
| 2024/09/10 | 1,057 | 1,061 | 1,053 | 1,058 | 13,900 |
| 2024/09/09 | 1,038 | 1,058 | 1,034 | 1,051 | 51,300 |
| 2024/09/06 | 1,066 | 1,066 | 1,039 | 1,045 | 81,900 |
| 2024/09/05 | 1,041 | 1,069 | 1,041 | 1,053 | 52,700 |
| 2024/09/04 | 1,042 | 1,050 | 1,038 | 1,041 | 64,000 |
| 2024/09/03 | 1,041 | 1,058 | 1,041 | 1,057 | 29,600 |
| 2024/09/02 | 1,047 | 1,047 | 1,035 | 1,041 | 28,800 |
| 2024/08/30 | 1,047 | 1,047 | 1,037 | 1,047 | 27,300 |
| 2024/08/29 | 1,050 | 1,050 | 1,037 | 1,047 | 23,300 |
| 2024/08/28 | 1,055 | 1,055 | 1,038 | 1,045 | 36,400 |
| 2024/08/27 | 1,043 | 1,058 | 1,043 | 1,053 | 59,900 |
| 2024/08/26 | 1,040 | 1,043 | 1,037 | 1,043 | 22,700 |
| 2024/08/23 | 1,036 | 1,040 | 1,033 | 1,036 | 28,800 |
| 2024/08/22 | 1,021 | 1,038 | 1,021 | 1,038 | 29,600 |
| 2024/08/21 | 1,021 | 1,028 | 1,019 | 1,019 | 12,400 |
| 2024/08/20 | 1,020 | 1,033 | 1,020 | 1,029 | 20,600 |
| 2024/08/19 | 1,027 | 1,030 | 1,012 | 1,015 | 35,200 |
| 2024/08/16 | 1,015 | 1,017 | 1,007 | 1,017 | 24,800 |
| 2024/08/15 | 1,018 | 1,018 | 999 | 1,001 | 22,700 |
| 2024/08/14 | 1,011 | 1,019 | 1,001 | 1,011 | 20,100 |
| 2024/08/13 | 1,000 | 1,000 | 990 | 1,000 | 15,700 |
| 2024/08/09 | 1,000 | 1,019 | 978 | 986 | 56,800 |
| 2024/08/08 | 963 | 1,000 | 963 | 985 | 41,600 |
| 2024/08/07 | 975 | 1,011 | 970 | 976 | 46,100 |
| 2024/08/06 | 948 | 989 | 948 | 975 | 89,800 |
| 2024/08/05 | 955 | 969 | 906 | 909 | 124,800 |
| 2024/08/02 | 993 | 999 | 984 | 985 | 61,100 |
| 2024/08/01 | 1,047 | 1,047 | 1,012 | 1,012 | 33,700 |
| 2024/07/31 | 1,029 | 1,050 | 1,021 | 1,050 | 29,000 |
| 2024/07/30 | 1,047 | 1,047 | 1,031 | 1,032 | 21,200 |
| 2024/07/29 | 1,043 | 1,049 | 1,036 | 1,047 | 24,900 |
| 2024/07/26 | 1,030 | 1,036 | 1,028 | 1,029 | 11,400 |
| 2024/07/25 | 1,020 | 1,042 | 1,020 | 1,030 | 44,700 |
| 2024/07/24 | 1,057 | 1,057 | 1,030 | 1,030 | 33,000 |
| 2024/07/23 | 1,066 | 1,066 | 1,051 | 1,057 | 22,700 |
| 2024/07/22 | 1,048 | 1,063 | 1,046 | 1,060 | 57,600 |
| 2024/07/19 | 1,048 | 1,050 | 1,043 | 1,048 | 45,500 |
| 2024/07/18 | 1,042 | 1,049 | 1,037 | 1,040 | 18,700 |
| 2024/07/17 | 1,035 | 1,045 | 1,030 | 1,044 | 22,100 |
| 2024/07/16 | 1,040 | 1,040 | 1,024 | 1,025 | 15,600 |
| 2024/07/12 | 1,012 | 1,035 | 1,012 | 1,028 | 32,300 |
| 2024/07/11 | 1,020 | 1,025 | 1,018 | 1,021 | 19,300 |
| 2024/07/10 | 1,030 | 1,030 | 1,013 | 1,019 | 41,800 |
| 2024/07/09 | 1,035 | 1,039 | 1,030 | 1,030 | 25,300 |
| 2024/07/08 | 1,042 | 1,045 | 1,034 | 1,037 | 31,000 |
| 2024/07/05 | 1,050 | 1,052 | 1,035 | 1,038 | 38,600 |
| 2024/07/04 | 1,045 | 1,049 | 1,042 | 1,045 | 40,600 |
| 2024/07/03 | 1,029 | 1,038 | 1,027 | 1,037 | 41,700 |
| 2024/07/02 | 1,014 | 1,025 | 1,011 | 1,025 | 69,800 |
| 2024/07/01 | 1,006 | 1,015 | 1,004 | 1,010 | 70,300 |
| 2024/06/28 | 1,004 | 1,005 | 990 | 991 | 51,800 |
| 2024/06/27 | 1,008 | 1,010 | 998 | 1,004 | 175,400 |
| 2024/06/26 | 996 | 1,002 | 990 | 1,000 | 106,600 |
| 2024/06/25 | 990 | 994 | 985 | 990 | 74,400 |
| 2024/06/24 | 988 | 988 | 979 | 981 | 60,000 |
| 2024/06/21 | 984 | 995 | 977 | 988 | 95,900 |
| 2024/06/20 | 981 | 984 | 974 | 976 | 51,000 |
| 2024/06/19 | 980 | 981 | 974 | 975 | 39,700 |
| 2024/06/18 | 965 | 976 | 964 | 970 | 57,200 |
| 2024/06/17 | 963 | 963 | 948 | 960 | 44,900 |
| 2024/06/14 | 950 | 968 | 950 | 963 | 45,400 |
| 2024/06/13 | 964 | 964 | 951 | 953 | 27,400 |
| 2024/06/12 | 967 | 969 | 960 | 963 | 20,600 |
| 2024/06/11 | 963 | 965 | 959 | 959 | 21,300 |
| 2024/06/10 | 953 | 959 | 947 | 958 | 28,800 |
| 2024/06/07 | 940 | 947 | 940 | 946 | 11,700 |
| 2024/06/06 | 941 | 943 | 937 | 941 | 16,600 |
| 2024/06/05 | 933 | 940 | 932 | 938 | 25,700 |
| 2024/06/04 | 932 | 946 | 931 | 939 | 27,200 |
| 2024/06/03 | 944 | 945 | 931 | 932 | 42,600 |
| 2024/05/31 | 941 | 946 | 940 | 943 | 33,500 |
| 2024/05/30 | 920 | 937 | 915 | 937 | 39,100 |
| 2024/05/29 | 934 | 934 | 923 | 923 | 27,500 |
| 2024/05/28 | 932 | 939 | 930 | 934 | 19,700 |
| 2024/05/27 | 937 | 937 | 930 | 936 | 28,400 |
| 2024/05/24 | 925 | 937 | 922 | 930 | 37,600 |
| 2024/05/23 | 955 | 955 | 931 | 935 | 58,100 |
| 2024/05/22 | 957 | 957 | 948 | 949 | 35,500 |
| 2024/05/21 | 967 | 970 | 956 | 957 | 23,600 |
| 2024/05/20 | 971 | 981 | 958 | 964 | 49,200 |
| 2024/05/17 | 973 | 979 | 967 | 975 | 36,700 |
| 2024/05/16 | 983 | 984 | 961 | 967 | 67,400 |
| 2024/05/15 | 994 | 997 | 981 | 981 | 44,300 |
| 2024/05/14 | 999 | 1,003 | 994 | 994 | 22,600 |
| 2024/05/13 | 984 | 1,015 | 983 | 996 | 94,400 |
| 2024/05/10 | 1,001 | 1,001 | 982 | 982 | 80,900 |
| 2024/05/09 | 1,005 | 1,007 | 998 | 1,002 | 29,400 |
| 2024/05/08 | 1,003 | 1,008 | 1,001 | 1,003 | 24,100 |
| 2024/05/07 | 1,007 | 1,008 | 1,003 | 1,005 | 14,800 |
| 2024/05/02 | 1,008 | 1,008 | 998 | 1,007 | 24,500 |
| 2024/05/01 | 1,010 | 1,012 | 1,003 | 1,008 | 14,500 |
| 2024/04/30 | 1,008 | 1,012 | 1,002 | 1,012 | 22,900 |
| 2024/04/26 | 1,002 | 1,009 | 1,001 | 1,002 | 38,300 |
| 2024/04/25 | 1,013 | 1,013 | 1,005 | 1,005 | 15,900 |
| 2024/04/24 | 1,010 | 1,015 | 1,006 | 1,013 | 20,200 |
| 2024/04/23 | 1,011 | 1,011 | 1,005 | 1,005 | 12,700 |
| 2024/04/22 | 1,005 | 1,008 | 1,001 | 1,002 | 17,700 |
| 2024/04/19 | 1,003 | 1,003 | 986 | 994 | 46,200 |
| 2024/04/18 | 995 | 1,013 | 995 | 1,004 | 30,000 |
| 2024/04/17 | 1,002 | 1,004 | 992 | 995 | 36,400 |
| 2024/04/16 | 1,011 | 1,015 | 1,001 | 1,001 | 40,100 |
| 2024/04/15 | 1,012 | 1,021 | 1,010 | 1,018 | 22,100 |
| 2024/04/12 | 1,024 | 1,032 | 1,015 | 1,015 | 45,800 |
| 2024/04/11 | 1,021 | 1,028 | 1,018 | 1,019 | 19,600 |
| 2024/04/10 | 1,025 | 1,035 | 1,025 | 1,033 | 14,500 |
| 2024/04/09 | 1,028 | 1,033 | 1,023 | 1,024 | 30,500 |
| 2024/04/08 | 1,011 | 1,022 | 1,009 | 1,022 | 30,400 |
| 2024/04/05 | 1,000 | 1,014 | 1,000 | 1,010 | 36,300 |
| 2024/04/04 | 1,012 | 1,018 | 996 | 1,009 | 55,300 |
| 2024/04/03 | 1,005 | 1,015 | 1,001 | 1,010 | 39,600 |
| 2024/04/02 | 1,018 | 1,025 | 1,010 | 1,011 | 36,600 |
| 2024/04/01 | 1,033 | 1,043 | 1,020 | 1,020 | 69,400 |
| 2024/03/29 | 1,013 | 1,033 | 1,013 | 1,030 | 70,100 |
| 2024/03/28 | 1,052 | 1,052 | 1,012 | 1,012 | 359,400 |
| 2024/03/27 | 1,078 | 1,087 | 1,064 | 1,064 | 328,100 |
| 2024/03/26 | 1,070 | 1,085 | 1,070 | 1,083 | 153,700 |
| 2024/03/25 | 1,073 | 1,077 | 1,063 | 1,074 | 126,100 |
| 2024/03/22 | 1,056 | 1,071 | 1,054 | 1,067 | 50,600 |
| 2024/03/21 | 1,070 | 1,072 | 1,055 | 1,056 | 155,200 |
| 2024/03/19 | 1,060 | 1,066 | 1,050 | 1,063 | 125,800 |
| 2024/03/18 | 1,043 | 1,056 | 1,040 | 1,056 | 145,200 |
| 2024/03/15 | 1,051 | 1,055 | 1,042 | 1,043 | 30,200 |
| 2024/03/14 | 1,054 | 1,058 | 1,047 | 1,053 | 32,900 |
| 2024/03/13 | 1,060 | 1,062 | 1,046 | 1,051 | 31,800 |
| 2024/03/12 | 1,038 | 1,059 | 1,026 | 1,059 | 36,300 |
| 2024/03/11 | 1,067 | 1,067 | 1,033 | 1,046 | 57,100 |
| 2024/03/08 | 1,047 | 1,072 | 1,043 | 1,067 | 76,400 |
| 2024/03/07 | 1,043 | 1,061 | 1,036 | 1,040 | 44,200 |
| 2024/03/06 | 1,035 | 1,048 | 1,031 | 1,039 | 47,100 |
| 2024/03/05 | 1,036 | 1,047 | 1,023 | 1,040 | 59,900 |
| 2024/03/04 | 1,039 | 1,085 | 1,030 | 1,037 | 183,600 |
| 2024/03/01 | 1,060 | 1,060 | 1,032 | 1,032 | 86,400 |
| 2024/02/29 | 1,082 | 1,092 | 1,075 | 1,076 | 36,300 |
| 2024/02/28 | 1,091 | 1,115 | 1,087 | 1,092 | 49,000 |
| 2024/02/27 | 1,085 | 1,101 | 1,076 | 1,096 | 58,700 |
| 2024/02/26 | 1,110 | 1,120 | 1,083 | 1,083 | 86,600 |
| 2024/02/22 | 1,080 | 1,096 | 1,070 | 1,094 | 73,000 |
| 2024/02/21 | 1,089 | 1,092 | 1,065 | 1,074 | 72,700 |
| 2024/02/20 | 1,087 | 1,110 | 1,077 | 1,092 | 71,300 |
| 2024/02/19 | 1,100 | 1,110 | 1,077 | 1,087 | 120,600 |
| 2024/02/16 | 1,042 | 1,188 | 1,040 | 1,105 | 641,000 |
| 2024/02/15 | 1,043 | 1,056 | 1,027 | 1,042 | 132,100 |
| 2024/02/14 | 1,005 | 1,041 | 1,004 | 1,041 | 185,500 |
| 2024/02/13 | 965 | 1,024 | 962 | 1,014 | 366,800 |
| 2024/02/09 | 920 | 929 | 918 | 927 | 53,200 |
| 2024/02/08 | 929 | 929 | 918 | 926 | 35,700 |
| 2024/02/07 | 925 | 930 | 924 | 929 | 24,100 |
| 2024/02/06 | 928 | 931 | 923 | 928 | 34,800 |
| 2024/02/05 | 921 | 928 | 920 | 928 | 21,600 |
| 2024/02/02 | 922 | 925 | 917 | 920 | 21,500 |
| 2024/02/01 | 925 | 927 | 918 | 922 | 26,100 |
| 2024/01/31 | 929 | 931 | 925 | 928 | 26,900 |
| 2024/01/30 | 931 | 937 | 929 | 930 | 39,400 |
| 2024/01/29 | 923 | 932 | 923 | 931 | 26,100 |
| 2024/01/26 | 930 | 930 | 919 | 919 | 36,000 |
| 2024/01/25 | 916 | 931 | 915 | 930 | 71,000 |
| 2024/01/24 | 910 | 912 | 901 | 910 | 51,500 |
| 2024/01/23 | 920 | 923 | 908 | 910 | 58,500 |
| 2024/01/22 | 921 | 925 | 919 | 923 | 29,300 |
| 2024/01/19 | 926 | 926 | 918 | 921 | 37,600 |
| 2024/01/18 | 916 | 930 | 914 | 926 | 68,600 |
| 2024/01/17 | 913 | 923 | 912 | 913 | 60,400 |
| 2024/01/16 | 913 | 921 | 909 | 909 | 50,000 |
| 2024/01/15 | 911 | 918 | 907 | 913 | 40,700 |
| 2024/01/12 | 910 | 913 | 907 | 911 | 59,800 |
| 2024/01/11 | 907 | 911 | 901 | 907 | 52,100 |
| 2024/01/10 | 905 | 908 | 900 | 904 | 37,700 |
| 2024/01/09 | 895 | 906 | 895 | 905 | 76,100 |
| 2024/01/05 | 895 | 898 | 891 | 891 | 43,000 |
| 2024/01/04 | 876 | 893 | 874 | 892 | 86,600 |