2378 (株)ルネサンス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,010 | 1,016 | 993 | 1,010 | 100,500 | 1,010 |
| 2025-04-03 | 1,000 | 1,036 | 1,000 | 1,028 | 63,500 | 1,028 |
| 2025-04-02 | 1,053 | 1,056 | 1,038 | 1,038 | 32,300 | 1,038 |
| 2025-04-01 | 1,065 | 1,069 | 1,046 | 1,053 | 39,900 | 1,053 |
| 2025-03-31 | 1,050 | 1,058 | 1,038 | 1,048 | 81,400 | 1,048 |
| 2025-03-28 | 1,100 | 1,100 | 1,074 | 1,074 | 295,000 | 1,074 |
| 2025-03-27 | 1,120 | 1,132 | 1,111 | 1,132 | 160,000 | 1,132 |
| 2025-03-26 | 1,108 | 1,110 | 1,103 | 1,110 | 134,800 | 1,110 |
| 2025-03-25 | 1,102 | 1,107 | 1,101 | 1,107 | 77,000 | 1,107 |
| 2025-03-24 | 1,111 | 1,111 | 1,102 | 1,102 | 104,600 | 1,102 |
| 2025-03-21 | 1,104 | 1,110 | 1,093 | 1,110 | 83,000 | 1,110 |
| 2025-03-19 | 1,104 | 1,110 | 1,098 | 1,104 | 51,600 | 1,104 |
| 2025-03-18 | 1,090 | 1,100 | 1,090 | 1,100 | 76,800 | 1,100 |
| 2025-03-17 | 1,098 | 1,101 | 1,091 | 1,093 | 142,600 | 1,093 |
| 2025-03-14 | 1,097 | 1,099 | 1,087 | 1,088 | 115,600 | 1,088 |
| 2025-03-13 | 1,092 | 1,097 | 1,088 | 1,092 | 30,300 | 1,092 |
| 2025-03-12 | 1,094 | 1,100 | 1,082 | 1,087 | 38,900 | 1,087 |
| 2025-03-11 | 1,099 | 1,099 | 1,083 | 1,092 | 60,900 | 1,092 |
| 2025-03-10 | 1,106 | 1,115 | 1,101 | 1,102 | 23,600 | 1,102 |
| 2025-03-07 | 1,106 | 1,107 | 1,094 | 1,100 | 28,500 | 1,100 |
| 2025-03-06 | 1,092 | 1,109 | 1,089 | 1,107 | 42,000 | 1,107 |
| 2025-03-05 | 1,092 | 1,100 | 1,083 | 1,084 | 102,400 | 1,084 |
| 2025-03-04 | 1,085 | 1,092 | 1,084 | 1,090 | 27,100 | 1,090 |
| 2025-03-03 | 1,079 | 1,085 | 1,073 | 1,085 | 26,600 | 1,085 |
| 2025-02-28 | 1,080 | 1,080 | 1,067 | 1,067 | 26,900 | 1,067 |
| 2025-02-27 | 1,065 | 1,082 | 1,061 | 1,079 | 40,300 | 1,079 |
| 2025-02-26 | 1,075 | 1,084 | 1,064 | 1,068 | 37,000 | 1,068 |
| 2025-02-25 | 1,050 | 1,074 | 1,044 | 1,070 | 61,900 | 1,070 |
| 2025-02-21 | 1,040 | 1,044 | 1,035 | 1,043 | 49,100 | 1,043 |
| 2025-02-20 | 1,051 | 1,059 | 1,047 | 1,047 | 27,500 | 1,047 |
| 2025-02-19 | 1,053 | 1,060 | 1,049 | 1,050 | 24,900 | 1,050 |
| 2025-02-18 | 1,049 | 1,053 | 1,048 | 1,053 | 18,100 | 1,053 |
| 2025-02-17 | 1,044 | 1,053 | 1,044 | 1,048 | 20,500 | 1,048 |
| 2025-02-14 | 1,053 | 1,053 | 1,041 | 1,046 | 25,700 | 1,046 |
| 2025-02-13 | 1,050 | 1,055 | 1,048 | 1,052 | 14,700 | 1,052 |
| 2025-02-12 | 1,057 | 1,057 | 1,047 | 1,047 | 24,800 | 1,047 |
| 2025-02-10 | 1,041 | 1,060 | 1,041 | 1,051 | 35,500 | 1,051 |
| 2025-02-07 | 1,048 | 1,059 | 1,040 | 1,056 | 32,700 | 1,056 |
| 2025-02-06 | 1,042 | 1,045 | 1,038 | 1,041 | 19,100 | 1,041 |
| 2025-02-05 | 1,035 | 1,042 | 1,033 | 1,035 | 17,900 | 1,035 |
| 2025-02-04 | 1,040 | 1,040 | 1,031 | 1,032 | 15,500 | 1,032 |
| 2025-02-03 | 1,030 | 1,035 | 1,025 | 1,035 | 25,700 | 1,035 |
| 2025-01-31 | 1,040 | 1,040 | 1,031 | 1,039 | 12,800 | 1,039 |
| 2025-01-30 | 1,030 | 1,048 | 1,030 | 1,045 | 35,900 | 1,045 |
| 2025-01-29 | 1,032 | 1,036 | 1,028 | 1,030 | 20,900 | 1,030 |
| 2025-01-28 | 1,028 | 1,036 | 1,026 | 1,032 | 20,100 | 1,032 |
| 2025-01-27 | 1,028 | 1,030 | 1,021 | 1,025 | 16,700 | 1,025 |
| 2025-01-24 | 1,012 | 1,029 | 1,012 | 1,020 | 21,700 | 1,020 |
| 2025-01-23 | 1,020 | 1,020 | 1,011 | 1,014 | 13,600 | 1,014 |
| 2025-01-22 | 1,017 | 1,019 | 1,012 | 1,013 | 10,900 | 1,013 |
| 2025-01-21 | 1,015 | 1,017 | 1,010 | 1,014 | 12,000 | 1,014 |
| 2025-01-20 | 1,016 | 1,021 | 1,014 | 1,015 | 16,600 | 1,015 |
| 2025-01-17 | 1,004 | 1,014 | 1,004 | 1,010 | 18,800 | 1,010 |
| 2025-01-16 | 1,015 | 1,015 | 1,004 | 1,004 | 24,600 | 1,004 |
| 2025-01-15 | 1,012 | 1,019 | 1,009 | 1,009 | 39,000 | 1,009 |
| 2025-01-14 | 1,034 | 1,034 | 1,017 | 1,018 | 28,600 | 1,018 |
| 2025-01-10 | 1,030 | 1,037 | 1,023 | 1,023 | 21,300 | 1,023 |
| 2025-01-09 | 1,045 | 1,045 | 1,030 | 1,035 | 27,600 | 1,035 |
| 2025-01-08 | 1,049 | 1,054 | 1,046 | 1,046 | 22,000 | 1,046 |
| 2025-01-07 | 1,045 | 1,062 | 1,044 | 1,055 | 38,000 | 1,055 |
| 2025-01-06 | 1,044 | 1,060 | 1,044 | 1,045 | 52,200 | 1,045 |
分割・併合履歴 ： [2004-03-26]1株→1.2株