KabuInsight

ルネサンス

2378
プライム/サービス業/RENAISSANCE,INCORPORATED
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,092.01,102.01,086.01,086.0-14.0-1.27%50,900
2026-03-121,099.01,102.01,095.01,100.0+1.0+0.09%26,700
2026-03-111,097.01,107.01,097.01,099.00.00.00%18,400
2026-03-101,110.01,111.01,095.01,099.0+13.0+1.20%39,900
2026-03-091,080.01,094.01,076.01,086.0-9.0-0.82%54,100
2026-03-061,088.01,097.01,087.01,095.0+7.0+0.64%45,400
2026-03-051,095.01,105.01,088.01,088.0+11.0+1.02%69,700
2026-03-041,079.01,088.01,072.01,077.0-10.0-0.92%65,200
2026-03-031,101.01,101.01,087.01,087.0-19.0-1.72%92,100
2026-03-021,116.01,119.01,103.01,106.0-15.0-1.34%87,200
2026-02-271,120.01,126.01,116.01,121.0+1.0+0.09%53,000
2026-02-261,128.01,131.01,120.01,120.0-5.0-0.44%70,700
2026-02-251,117.01,132.01,117.01,125.0+8.0+0.72%60,900
2026-02-241,113.01,127.01,104.01,117.0+8.0+0.72%62,800
2026-02-201,129.01,129.01,108.01,109.0-23.0-2.03%55,800
2026-02-191,125.01,134.01,122.01,132.0+5.0+0.44%40,100
2026-02-181,125.01,132.01,122.01,127.0+4.0+0.36%30,100
2026-02-171,128.01,138.01,121.01,123.0-5.0-0.44%35,500
2026-02-161,125.01,137.01,119.01,128.0+10.0+0.89%40,500
2026-02-131,110.01,122.01,106.01,118.0+12.0+1.08%48,400
2026-02-121,115.01,119.01,103.01,106.0-6.0-0.54%51,900
2026-02-101,109.01,113.01,104.01,112.0+17.0+1.55%28,500
2026-02-091,100.01,103.01,092.01,095.00.00.00%41,700
2026-02-061,100.01,101.01,086.01,095.0-7.0-0.64%40,300
2026-02-051,099.01,106.01,094.01,102.0+9.0+0.82%32,200
2026-02-041,083.01,098.01,077.01,093.0+11.0+1.02%38,400
2026-02-031,087.01,096.01,076.01,082.0-4.0-0.37%51,600
2026-02-021,100.01,106.01,085.01,086.0-3.0-0.28%46,000
2026-01-301,080.01,090.01,071.01,089.0+13.0+1.21%40,800
2026-01-291,082.01,084.01,071.01,076.0-8.0-0.74%60,000
2026-01-281,087.01,089.01,080.01,084.0-4.0-0.37%34,200
2026-01-271,097.01,105.01,088.01,088.0-5.0-0.46%65,500
2026-01-261,116.01,116.01,091.01,093.0-27.0-2.41%69,400
2026-01-231,121.01,126.01,119.01,120.0-2.0-0.18%24,600
2026-01-221,112.01,126.01,112.01,122.0+10.0+0.90%22,800
2026-01-211,112.01,117.01,106.01,112.0-7.0-0.63%48,400
2026-01-201,137.01,137.01,119.01,119.0-19.0-1.67%57,000
2026-01-191,148.01,150.01,133.01,138.0-1.0-0.09%47,200
2026-01-161,125.01,139.01,122.01,139.0+14.0+1.24%39,400
2026-01-151,117.01,125.01,114.01,125.0+8.0+0.72%30,600
2026-01-141,110.01,121.01,110.01,117.0+8.0+0.72%44,900
2026-01-131,123.01,126.01,107.01,109.0-5.0-0.45%53,400
2026-01-091,108.01,118.01,107.01,114.0+9.0+0.81%28,000
2026-01-081,112.01,123.01,105.01,105.0-5.0-0.45%50,100
2026-01-071,095.01,113.01,090.01,110.0+19.0+1.74%44,100
2026-01-061,087.01,105.01,087.01,091.0+5.0+0.46%67,900
2026-01-051,093.01,093.01,084.01,086.0+1.0+0.09%85,800
2025-12-301,092.01,096.01,080.01,085.0-10.0-0.91%183,400
2025-12-291,090.01,101.01,087.01,095.0+8.0+0.74%88,800
2025-12-261,080.01,090.01,075.01,087.0+9.0+0.83%62,900
2025-12-251,080.01,084.01,077.01,078.0-1.0-0.09%77,300
2025-12-241,076.01,079.01,070.01,079.0+9.0+0.84%84,200
2025-12-231,060.01,075.01,055.01,070.0+10.0+0.94%66,300
2025-12-221,067.01,067.01,055.01,060.0-3.0-0.28%99,800
2025-12-191,062.01,067.01,061.01,063.0+2.0+0.19%48,900
2025-12-181,053.01,065.01,046.01,061.0+13.0+1.24%60,500
2025-12-171,050.01,051.01,039.01,048.0+3.0+0.29%41,600
2025-12-161,050.01,050.01,035.01,045.00.00.00%82,300
2025-12-151,039.01,048.01,034.01,045.0+12.0+1.16%57,900
2025-12-121,030.01,037.01,028.01,033.0+8.0+0.78%49,000
2025-12-111,039.01,043.01,025.01,025.0-16.0-1.54%72,700
2025-12-101,036.01,045.01,034.01,041.0+11.0+1.07%39,500
2025-12-091,039.01,040.01,030.01,030.0-5.0-0.48%46,900
2025-12-081,042.01,042.01,031.01,035.0-5.0-0.48%61,900
2025-12-051,044.01,047.01,038.01,040.00.00.00%47,000
2025-12-041,045.01,049.01,039.01,040.0-3.0-0.29%40,500
2025-12-031,053.01,053.01,043.01,043.0-7.0-0.67%31,000
2025-12-021,056.01,057.01,050.01,050.0-4.0-0.38%26,400
2025-12-011,060.01,060.01,050.01,054.0-6.0-0.57%24,800
2025-11-281,056.01,067.01,056.01,060.0+2.0+0.19%22,900
2025-11-271,069.01,069.01,058.01,058.0-8.0-0.75%19,300
2025-11-261,058.01,066.01,057.01,066.0+12.0+1.14%27,800
2025-11-251,060.01,061.01,052.01,054.0-4.0-0.38%24,300
2025-11-211,037.01,058.01,036.01,058.0+24.0+2.32%44,900
2025-11-201,034.01,038.01,030.01,034.0+4.0+0.39%33,500
2025-11-191,026.01,033.01,020.01,030.0+8.0+0.78%45,000
2025-11-181,040.01,041.01,020.01,022.0-12.0-1.16%54,000
2025-11-171,038.01,038.01,030.01,034.0-4.0-0.39%37,100
2025-11-141,040.01,044.01,031.01,038.00.00.00%33,200
2025-11-131,043.01,050.01,036.01,038.0-5.0-0.48%37,500
2025-11-121,044.01,050.01,037.01,043.0+6.0+0.58%29,700
2025-11-111,029.01,038.01,025.01,037.0+10.0+0.97%37,200
2025-11-101,047.01,054.01,016.01,027.0-25.0-2.38%113,000
2025-11-071,050.01,064.01,050.01,052.0-6.0-0.57%35,800
2025-11-061,060.01,068.01,054.01,058.0-1.0-0.09%22,100
2025-11-051,051.01,064.01,046.01,059.0-1.0-0.09%39,700
2025-11-041,050.01,065.01,047.01,060.0+9.0+0.86%28,300
2025-10-311,050.01,059.01,043.01,051.0+1.0+0.10%49,800
2025-10-301,048.01,058.01,048.01,050.0+2.0+0.19%41,800
2025-10-291,077.01,077.01,041.01,048.0-29.0-2.69%68,100
2025-10-281,098.01,098.01,070.01,077.0-21.0-1.91%42,200
2025-10-271,090.01,098.01,084.01,098.0+21.0+1.95%33,000
2025-10-241,089.01,089.01,075.01,077.0-4.0-0.37%23,400
2025-10-231,082.01,090.01,078.01,081.0-5.0-0.46%18,000
2025-10-221,082.01,090.01,077.01,086.0+7.0+0.65%27,700
2025-10-211,073.01,081.01,069.01,079.0+7.0+0.65%28,000
2025-10-201,062.01,076.01,062.01,072.0+14.0+1.32%23,800
2025-10-171,069.01,069.01,057.01,058.0-11.0-1.03%16,600
2025-10-161,080.01,080.01,060.01,069.0-11.0-1.02%34,200
2025-10-151,066.01,080.01,066.01,080.0+20.0+1.89%21,100
2025-10-141,054.01,065.01,048.01,060.0+4.0+0.38%47,100
2025-10-101,065.01,065.01,053.01,056.0-19.0-1.77%50,200
2025-10-091,086.01,091.01,069.01,075.0-14.0-1.29%48,900
2025-10-081,080.01,098.01,080.01,089.0+3.0+0.28%29,300
2025-10-071,105.01,105.01,082.01,086.0-19.0-1.72%73,100
2025-10-061,118.01,118.01,099.01,105.0+10.0+0.91%54,600
2025-10-031,101.01,108.01,095.01,095.0-8.0-0.73%47,100
2025-10-021,124.01,126.01,103.01,103.0-15.0-1.34%82,200
2025-10-011,154.01,155.01,116.01,118.0-53.0-4.53%94,000
2025-09-301,220.01,220.01,171.01,171.0-49.0-4.02%93,400
2025-09-291,251.01,251.01,203.01,220.0-65.0-5.06%307,600
2025-09-261,276.01,295.01,276.01,285.0-5.0-0.39%127,000
2025-09-251,260.01,293.01,258.01,290.0+30.0+2.38%93,100
2025-09-241,251.01,265.01,251.01,260.0+9.0+0.72%63,100
2025-09-221,254.01,255.01,245.01,251.0-2.0-0.16%76,100
2025-09-191,260.01,264.01,245.01,253.0+7.0+0.56%87,100
2025-09-181,229.01,253.01,224.01,246.0+17.0+1.38%104,700
2025-09-171,218.01,235.01,218.01,229.0+11.0+0.90%92,300
2025-09-161,199.01,222.01,195.01,218.0+17.0+1.42%80,300
2025-09-121,201.01,209.01,200.01,201.0——41,000

直近120営業日分を表示