2378 (株)ルネサンス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,008 | 1,008 | 998 | 1,007 | 24,500 | 1,007 |
| 2024-05-01 | 1,010 | 1,012 | 1,003 | 1,008 | 14,500 | 1,008 |
| 2024-04-30 | 1,008 | 1,012 | 1,002 | 1,012 | 22,900 | 1,012 |
| 2024-04-26 | 1,002 | 1,009 | 1,001 | 1,002 | 38,300 | 1,002 |
| 2024-04-25 | 1,013 | 1,013 | 1,005 | 1,005 | 15,900 | 1,005 |
| 2024-04-24 | 1,010 | 1,015 | 1,006 | 1,013 | 20,200 | 1,013 |
| 2024-04-23 | 1,011 | 1,011 | 1,005 | 1,005 | 12,700 | 1,005 |
| 2024-04-22 | 1,005 | 1,008 | 1,001 | 1,002 | 17,700 | 1,002 |
| 2024-04-19 | 1,003 | 1,003 | 986 | 994 | 46,200 | 994 |
| 2024-04-18 | 995 | 1,013 | 995 | 1,004 | 30,000 | 1,004 |
| 2024-04-17 | 1,002 | 1,004 | 992 | 995 | 36,400 | 995 |
| 2024-04-16 | 1,011 | 1,015 | 1,001 | 1,001 | 40,100 | 1,001 |
| 2024-04-15 | 1,012 | 1,021 | 1,010 | 1,018 | 22,100 | 1,018 |
| 2024-04-12 | 1,024 | 1,032 | 1,015 | 1,015 | 45,800 | 1,015 |
| 2024-04-11 | 1,021 | 1,028 | 1,018 | 1,019 | 19,600 | 1,019 |
| 2024-04-10 | 1,025 | 1,035 | 1,025 | 1,033 | 14,500 | 1,033 |
| 2024-04-09 | 1,028 | 1,033 | 1,023 | 1,024 | 30,500 | 1,024 |
| 2024-04-08 | 1,011 | 1,022 | 1,009 | 1,022 | 30,400 | 1,022 |
| 2024-04-05 | 1,000 | 1,014 | 1,000 | 1,010 | 36,300 | 1,010 |
| 2024-04-04 | 1,012 | 1,018 | 996 | 1,009 | 55,300 | 1,009 |
| 2024-04-03 | 1,005 | 1,015 | 1,001 | 1,010 | 39,600 | 1,010 |
| 2024-04-02 | 1,018 | 1,025 | 1,010 | 1,011 | 36,600 | 1,011 |
| 2024-04-01 | 1,033 | 1,043 | 1,020 | 1,020 | 69,400 | 1,020 |
| 2024-03-29 | 1,013 | 1,033 | 1,013 | 1,030 | 70,100 | 1,030 |
| 2024-03-28 | 1,052 | 1,052 | 1,012 | 1,012 | 359,400 | 1,012 |
| 2024-03-27 | 1,078 | 1,087 | 1,064 | 1,064 | 328,100 | 1,064 |
| 2024-03-26 | 1,070 | 1,085 | 1,070 | 1,083 | 153,700 | 1,083 |
| 2024-03-25 | 1,073 | 1,077 | 1,063 | 1,074 | 126,100 | 1,074 |
| 2024-03-22 | 1,056 | 1,071 | 1,054 | 1,067 | 50,600 | 1,067 |
| 2024-03-21 | 1,070 | 1,072 | 1,055 | 1,056 | 155,200 | 1,056 |
| 2024-03-19 | 1,060 | 1,066 | 1,050 | 1,063 | 125,800 | 1,063 |
| 2024-03-18 | 1,043 | 1,056 | 1,040 | 1,056 | 145,200 | 1,056 |
| 2024-03-15 | 1,051 | 1,055 | 1,042 | 1,043 | 30,200 | 1,043 |
| 2024-03-14 | 1,054 | 1,058 | 1,047 | 1,053 | 32,900 | 1,053 |
| 2024-03-13 | 1,060 | 1,062 | 1,046 | 1,051 | 31,800 | 1,051 |
| 2024-03-12 | 1,038 | 1,059 | 1,026 | 1,059 | 36,300 | 1,059 |
| 2024-03-11 | 1,067 | 1,067 | 1,033 | 1,046 | 57,100 | 1,046 |
| 2024-03-08 | 1,047 | 1,072 | 1,043 | 1,067 | 76,400 | 1,067 |
| 2024-03-07 | 1,043 | 1,061 | 1,036 | 1,040 | 44,200 | 1,040 |
| 2024-03-06 | 1,035 | 1,048 | 1,031 | 1,039 | 47,100 | 1,039 |
| 2024-03-05 | 1,036 | 1,047 | 1,023 | 1,040 | 59,900 | 1,040 |
| 2024-03-04 | 1,039 | 1,085 | 1,030 | 1,037 | 183,600 | 1,037 |
| 2024-03-01 | 1,060 | 1,060 | 1,032 | 1,032 | 86,400 | 1,032 |
| 2024-02-29 | 1,082 | 1,092 | 1,075 | 1,076 | 36,300 | 1,076 |
| 2024-02-28 | 1,091 | 1,115 | 1,087 | 1,092 | 49,000 | 1,092 |
| 2024-02-27 | 1,085 | 1,101 | 1,076 | 1,096 | 58,700 | 1,096 |
| 2024-02-26 | 1,110 | 1,120 | 1,083 | 1,083 | 86,600 | 1,083 |
| 2024-02-22 | 1,080 | 1,096 | 1,070 | 1,094 | 73,000 | 1,094 |
| 2024-02-21 | 1,089 | 1,092 | 1,065 | 1,074 | 72,700 | 1,074 |
| 2024-02-20 | 1,087 | 1,110 | 1,077 | 1,092 | 71,300 | 1,092 |
| 2024-02-19 | 1,100 | 1,110 | 1,077 | 1,087 | 120,600 | 1,087 |
| 2024-02-16 | 1,042 | 1,188 | 1,040 | 1,105 | 641,000 | 1,105 |
| 2024-02-15 | 1,043 | 1,056 | 1,027 | 1,042 | 132,100 | 1,042 |
| 2024-02-14 | 1,005 | 1,041 | 1,004 | 1,041 | 185,500 | 1,041 |
| 2024-02-13 | 965 | 1,024 | 962 | 1,014 | 366,800 | 1,014 |
| 2024-02-09 | 920 | 929 | 918 | 927 | 53,200 | 927 |
| 2024-02-08 | 929 | 929 | 918 | 926 | 35,700 | 926 |
| 2024-02-07 | 925 | 930 | 924 | 929 | 24,100 | 929 |
| 2024-02-06 | 928 | 931 | 923 | 928 | 34,800 | 928 |
| 2024-02-05 | 921 | 928 | 920 | 928 | 21,600 | 928 |
| 2024-02-02 | 922 | 925 | 917 | 920 | 21,500 | 920 |
| 2024-02-01 | 925 | 927 | 918 | 922 | 26,100 | 922 |
| 2024-01-31 | 929 | 931 | 925 | 928 | 26,900 | 928 |
| 2024-01-30 | 931 | 937 | 929 | 930 | 39,400 | 930 |
| 2024-01-29 | 923 | 932 | 923 | 931 | 26,100 | 931 |
| 2024-01-26 | 930 | 930 | 919 | 919 | 36,000 | 919 |
| 2024-01-25 | 916 | 931 | 915 | 930 | 71,000 | 930 |
| 2024-01-24 | 910 | 912 | 901 | 910 | 51,500 | 910 |
| 2024-01-23 | 920 | 923 | 908 | 910 | 58,500 | 910 |
| 2024-01-22 | 921 | 925 | 919 | 923 | 29,300 | 923 |
| 2024-01-19 | 926 | 926 | 918 | 921 | 37,600 | 921 |
| 2024-01-18 | 916 | 930 | 914 | 926 | 68,600 | 926 |
| 2024-01-17 | 913 | 923 | 912 | 913 | 60,400 | 913 |
| 2024-01-16 | 913 | 921 | 909 | 909 | 50,000 | 909 |
| 2024-01-15 | 911 | 918 | 907 | 913 | 40,700 | 913 |
| 2024-01-12 | 910 | 913 | 907 | 911 | 59,800 | 911 |
| 2024-01-11 | 907 | 911 | 901 | 907 | 52,100 | 907 |
| 2024-01-10 | 905 | 908 | 900 | 904 | 37,700 | 904 |
| 2024-01-09 | 895 | 906 | 895 | 905 | 76,100 | 905 |
| 2024-01-05 | 895 | 898 | 891 | 891 | 43,000 | 891 |
| 2024-01-04 | 876 | 893 | 874 | 892 | 86,600 | 892 |
分割・併合履歴 ： [2004-03-26]1株→1.2株
