2378 (株)ルネサンスの時系列データ [2022年度]

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

分割・併合履歴： [2004-03-26]1株→1.2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2378 (株)ルネサンス の時系列データ [2022年度]

2378 (株)ルネサンスの時系列データ [2022年度]