2378 (株)ルネサンスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	872	878	868	876	117,200	876
2023-12-28	852	865	850	864	186,400	864
2023-12-27	840	848	837	848	160,200	848
2023-12-26	846	851	840	841	103,200	841
2023-12-25	851	851	846	846	81,600	846
2023-12-22	851	855	847	849	63,000	849
2023-12-21	853	853	848	848	67,400	848
2023-12-20	856	861	853	854	51,000	854
2023-12-19	857	857	849	856	49,600	856
2023-12-18	856	857	848	856	87,200	856
2023-12-15	859	863	856	860	51,500	860
2023-12-14	869	870	859	859	53,900	859
2023-12-13	870	871	861	865	40,700	865
2023-12-12	874	874	868	871	35,500	871
2023-12-11	873	875	870	873	46,400	873
2023-12-08	871	873	866	868	70,900	868
2023-12-07	868	873	868	869	30,300	869
2023-12-06	865	874	865	872	39,600	872
2023-12-05	869	871	863	863	36,900	863
2023-12-04	861	870	859	870	56,300	870
2023-12-01	868	870	863	865	32,200	865
2023-11-30	866	868	862	865	33,200	865
2023-11-29	870	873	867	870	24,700	870
2023-11-28	871	876	869	873	42,800	873
2023-11-27	873	874	864	865	49,000	865
2023-11-24	873	876	870	872	25,400	872
2023-11-22	870	876	869	873	26,000	873
2023-11-21	865	873	865	868	36,800	868
2023-11-20	861	868	861	863	41,900	863
2023-11-17	861	863	856	862	51,700	862
2023-11-16	873	873	860	860	49,700	860
2023-11-15	870	877	869	869	41,100	869
2023-11-14	875	878	870	870	25,000	870
2023-11-13	888	888	866	870	63,700	870
2023-11-10	879	885	876	885	30,600	885
2023-11-09	882	884	874	884	21,600	884
2023-11-08	883	885	871	879	39,400	879
2023-11-07	894	894	883	883	20,500	883
2023-11-06	889	896	888	894	73,500	894
2023-11-02	885	887	880	887	42,500	887
2023-11-01	881	883	875	881	52,300	881
2023-10-31	866	878	861	878	51,000	878
2023-10-30	867	870	861	865	141,000	865
2023-10-27	857	873	857	873	66,700	873
2023-10-26	855	859	851	856	51,500	856
2023-10-25	852	858	849	855	51,900	855
2023-10-24	847	854	834	849	89,800	849
2023-10-23	854	854	845	847	49,300	847
2023-10-20	864	864	855	855	46,300	855
2023-10-19	863	868	860	860	40,600	860
2023-10-18	860	867	856	867	37,300	867
2023-10-17	860	865	855	859	40,400	859
2023-10-16	862	865	845	847	87,900	847
2023-10-13	871	872	862	864	72,800	864
2023-10-12	889	889	871	876	50,100	876
2023-10-11	894	896	887	887	52,800	887
2023-10-10	882	895	877	895	109,000	895
2023-10-06	871	879	868	875	40,400	875
2023-10-05	858	871	857	871	64,200	871
2023-10-04	859	863	846	855	126,000	855
2023-10-03	872	873	866	866	83,700	866
2023-10-02	889	892	873	873	111,000	873
2023-09-29	900	903	888	890	89,900	890
2023-09-28	920	920	896	902	256,800	902
2023-09-27	924	935	918	935	156,700	935
2023-09-26	920	920	913	917	114,200	917
2023-09-25	910	918	909	917	102,100	917
2023-09-22	910	914	906	910	77,300	910
2023-09-21	920	921	910	910	133,500	910
2023-09-20	931	931	921	921	54,100	921
2023-09-19	930	931	924	930	71,600	930
2023-09-15	938	940	929	929	114,300	929
2023-09-14	940	940	936	938	29,500	938
2023-09-13	934	941	933	940	40,600	940
2023-09-12	929	933	927	931	27,600	931
2023-09-11	927	931	924	927	40,800	927
2023-09-08	933	935	927	927	50,800	927
2023-09-07	938	941	934	934	99,300	934
2023-09-06	940	941	938	939	28,300	939
2023-09-05	942	944	937	941	35,500	941
2023-09-04	939	944	936	944	54,400	944
2023-09-01	933	939	931	939	49,700	939
2023-08-31	929	935	929	933	35,500	933
2023-08-30	922	927	919	927	44,400	927
2023-08-29	925	931	922	922	43,000	922
2023-08-28	930	931	925	927	30,400	927
2023-08-25	920	927	916	927	40,200	927
2023-08-24	913	922	913	921	44,200	921
2023-08-23	912	915	912	915	16,500	915
2023-08-22	910	915	905	915	40,300	915
2023-08-21	900	909	900	908	38,600	908
2023-08-18	900	902	897	898	49,000	898
2023-08-17	903	906	899	903	58,400	903
2023-08-16	910	912	906	906	39,500	906
2023-08-15	909	921	907	915	63,300	915
2023-08-14	909	917	905	905	90,700	905
2023-08-10	895	899	892	899	60,200	899
2023-08-09	897	900	892	897	70,800	897
2023-08-08	905	905	896	897	51,000	897
2023-08-07	902	908	899	908	62,000	908
2023-08-04	898	903	896	902	50,700	902
2023-08-03	905	906	896	898	78,000	898
2023-08-02	913	918	909	912	39,000	912
2023-08-01	912	919	912	919	36,700	919
2023-07-31	919	920	910	910	58,600	910
2023-07-28	904	913	903	913	77,000	913
2023-07-27	908	911	906	907	46,800	907
2023-07-26	910	910	906	910	30,800	910
2023-07-25	906	910	905	910	32,800	910
2023-07-24	908	910	903	906	43,900	906
2023-07-21	905	905	901	903	34,100	903
2023-07-20	907	909	904	905	19,600	905
2023-07-19	909	911	902	907	26,900	907
2023-07-18	896	905	895	905	35,800	905
2023-07-14	904	904	894	896	25,400	896
2023-07-13	910	910	897	901	36,200	901
2023-07-12	904	911	902	908	49,100	908
2023-07-11	900	905	899	905	43,700	905
2023-07-10	893	901	893	897	51,200	897
2023-07-07	894	899	891	893	46,300	893
2023-07-06	899	899	891	898	47,400	898
2023-07-05	896	900	892	900	62,300	900
2023-07-04	895	900	893	898	38,500	898
2023-07-03	896	898	892	895	33,900	895
2023-06-30	898	898	892	895	41,600	895
2023-06-29	894	895	888	895	48,300	895
2023-06-28	880	890	879	889	60,100	889
2023-06-27	883	885	872	875	116,100	875
2023-06-26	896	896	885	886	152,000	886
2023-06-23	904	909	898	898	75,600	898
2023-06-22	905	910	904	904	51,700	904
2023-06-21	908	910	905	908	37,800	908
2023-06-20	906	908	903	908	63,200	908
2023-06-19	904	909	902	909	65,600	909
2023-06-16	901	908	901	904	117,700	904
2023-06-15	906	908	901	901	27,200	901
2023-06-14	905	906	900	906	39,900	906
2023-06-13	904	906	897	899	48,000	899
2023-06-12	903	906	896	902	57,600	902
2023-06-09	904	908	901	902	94,000	902
2023-06-08	907	915	903	904	32,000	904
2023-06-07	911	916	905	907	59,900	907
2023-06-06	915	918	911	911	26,900	911
2023-06-05	915	917	911	916	27,700	916
2023-06-02	900	909	898	909	59,000	909
2023-06-01	901	908	901	901	24,500	901
2023-05-31	903	907	897	903	66,300	903
2023-05-30	911	912	905	910	26,000	910
2023-05-29	923	923	911	911	25,000	911
2023-05-26	906	922	906	915	55,600	915
2023-05-25	908	914	906	906	34,100	906
2023-05-24	910	915	907	914	31,400	914
2023-05-23	930	930	911	913	46,200	913
2023-05-22	923	930	923	928	21,800	928
2023-05-19	935	935	922	922	51,500	922
2023-05-18	939	939	927	928	29,000	928
2023-05-17	932	935	929	933	16,900	933
2023-05-16	933	934	926	929	20,600	929
2023-05-15	936	936	926	932	21,800	932
2023-05-12	934	939	929	932	44,700	932
2023-05-11	940	943	930	932	52,500	932
2023-05-10	960	960	949	950	24,100	950
2023-05-09	955	960	952	957	29,000	957
2023-05-08	945	955	945	955	35,900	955
2023-05-02	951	953	941	950	32,400	950
2023-05-01	950	955	947	951	31,000	951
2023-04-28	946	950	941	950	32,900	950
2023-04-27	934	941	932	941	22,000	941
2023-04-26	933	944	933	935	13,300	935
2023-04-25	942	950	941	941	21,800	941
2023-04-24	933	946	933	942	21,500	942
2023-04-21	944	944	933	933	15,700	933
2023-04-20	945	949	940	945	26,400	945
2023-04-19	937	947	936	945	24,500	945
2023-04-18	935	940	932	939	14,400	939
2023-04-17	938	938	932	935	13,400	935
2023-04-14	934	939	933	936	22,100	936
2023-04-13	925	938	923	938	25,200	938
2023-04-12	925	930	922	928	23,400	928
2023-04-11	925	927	920	923	22,000	923
2023-04-10	918	924	917	924	27,100	924
2023-04-07	907	917	907	914	26,900	914
2023-04-06	907	913	901	907	44,700	907
2023-04-05	917	920	910	912	37,300	912
2023-04-04	922	922	913	917	52,800	917
2023-04-03	930	933	925	930	35,000	930
2023-03-31	930	932	925	928	44,600	928
2023-03-30	943	943	921	928	125,500	928
2023-03-29	943	958	941	958	136,400	958
2023-03-28	943	943	933	934	72,400	934
2023-03-27	946	946	935	942	69,800	942
2023-03-24	930	942	929	936	42,800	936
2023-03-23	922	937	922	937	37,700	937
2023-03-22	925	932	921	929	34,400	929
2023-03-20	920	921	911	916	39,800	916
2023-03-17	925	928	921	921	21,700	921
2023-03-16	913	921	910	921	41,800	921
2023-03-15	922	929	920	922	27,200	922
2023-03-14	921	921	911	918	36,100	918
2023-03-13	925	930	914	930	47,900	930
2023-03-10	943	946	931	931	57,700	931
2023-03-09	955	961	944	948	124,000	948
2023-03-08	947	959	942	953	49,800	953
2023-03-07	935	949	935	948	50,200	948
2023-03-06	935	938	931	934	52,100	934
2023-03-03	927	932	925	928	48,400	928
2023-03-02	925	926	920	926	21,300	926
2023-03-01	920	924	916	923	39,600	923
2023-02-28	918	928	918	923	41,900	923
2023-02-27	903	915	903	915	43,000	915
2023-02-24	894	906	894	903	70,600	903
2023-02-22	891	898	891	894	30,100	894
2023-02-21	895	901	895	898	23,100	898
2023-02-20	897	904	892	892	38,900	892
2023-02-17	895	900	894	894	32,700	894
2023-02-16	891	898	890	897	50,300	897
2023-02-15	900	900	890	891	49,200	891
2023-02-14	910	910	892	896	55,200	896
2023-02-13	911	914	896	900	55,700	900
2023-02-10	918	924	910	910	43,400	910
2023-02-09	918	922	917	922	12,500	922
2023-02-08	922	927	918	923	17,300	923
2023-02-07	929	933	923	923	16,500	923
2023-02-06	928	936	924	928	40,800	928
2023-02-03	910	925	910	923	42,500	923
2023-02-02	922	926	916	916	23,700	916
2023-02-01	925	931	915	922	40,900	922
2023-01-31	921	928	915	916	34,900	916
2023-01-30	929	932	921	921	42,800	921
2023-01-27	923	935	919	929	70,400	929
2023-01-26	912	924	912	923	42,700	923
2023-01-25	908	916	907	914	47,500	914
2023-01-24	906	912	905	911	52,900	911
2023-01-23	903	904	896	904	37,500	904
2023-01-20	889	902	888	902	60,900	902
2023-01-19	885	893	882	889	37,200	889
2023-01-18	873	895	873	889	60,600	889
2023-01-17	866	878	866	874	22,400	874
2023-01-16	864	869	861	865	28,200	865
2023-01-13	874	876	869	869	157,600	869
2023-01-12	872	876	866	874	38,000	874
2023-01-11	873	881	873	876	49,000	876
2023-01-10	874	885	872	872	39,500	872
2023-01-06	871	876	869	873	42,800	873
2023-01-05	862	875	862	871	25,700	871
2023-01-04	878	881	862	862	36,000	862

分割・併合履歴： [2004-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2378 (株)ルネサンス の時系列データ [2023年度]

2378 (株)ルネサンスの時系列データ [2023年度]