KabuInsight

レナサイエンス

4889
グロース/医薬品/Renascience Inc.
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
2026-03-132,000.02,069.01,981.02,029.0-7.0-0.34%328,700
2026-03-122,090.02,185.02,003.02,036.0-104.0-4.86%795,100
2026-03-112,076.02,167.02,050.02,140.0+51.0+2.44%402,000
2026-03-102,000.02,095.01,986.02,089.0+139.0+7.13%556,400
2026-03-091,893.01,973.01,871.01,950.0-73.0-3.61%431,700
2026-03-062,021.02,055.01,977.02,023.0+77.0+3.96%529,700
2026-03-051,880.01,978.01,866.01,946.0+146.0+8.11%418,500
2026-03-041,899.01,945.01,770.01,800.0-104.0-5.46%518,900
2026-03-031,985.02,018.01,885.01,904.0-70.0-3.55%493,800
2026-03-021,890.01,997.01,884.01,974.0+28.0+1.44%313,500
2026-02-271,814.01,947.01,806.01,946.0+127.0+6.98%394,300
2026-02-261,800.01,850.01,788.01,819.0+1.0+0.06%267,700
2026-02-251,796.01,820.01,761.01,818.0+50.0+2.83%209,600
2026-02-241,777.01,823.01,728.01,768.0-22.0-1.23%230,500
2026-02-201,854.01,892.01,757.01,790.0-60.0-3.24%384,100
2026-02-191,870.01,915.01,840.01,850.0-44.0-2.32%495,700
2026-02-181,820.01,926.01,801.01,894.0+68.0+3.72%558,000
2026-02-171,841.01,845.01,793.01,826.0+1.0+0.05%285,000
2026-02-161,741.01,889.01,693.01,825.0+124.0+7.29%773,500
2026-02-131,770.01,806.01,686.01,701.0-64.0-3.63%620,500
2026-02-121,610.01,860.01,590.01,765.0+115.0+6.97%1,055,900
2026-02-101,643.01,755.01,578.01,650.0+187.0+12.78%2,644,900
2026-02-091,470.01,490.01,451.01,463.0-6.0-0.41%122,700
2026-02-061,450.01,473.01,418.01,469.0+14.0+0.96%186,500
2026-02-051,460.01,506.01,451.01,455.00.00.00%180,700
2026-02-041,459.01,489.01,455.01,455.0-16.0-1.09%122,700
2026-02-031,493.01,496.01,460.01,471.0-6.0-0.41%125,700
2026-02-021,470.01,535.01,459.01,477.0-3.0-0.20%161,100
2026-01-301,436.01,488.01,431.01,480.0+35.0+2.42%109,500
2026-01-291,420.01,458.01,416.01,445.0+7.0+0.49%79,700
2026-01-281,433.01,456.01,415.01,438.0-15.0-1.03%151,200
2026-01-271,498.01,498.01,445.01,453.0-42.0-2.81%182,900
2026-01-261,484.01,524.01,475.01,495.0-10.0-0.66%120,600
2026-01-231,495.01,526.01,478.01,505.0+14.0+0.94%117,400
2026-01-221,523.01,523.01,473.01,491.0-22.0-1.45%207,400
2026-01-211,553.01,570.01,501.01,513.0-57.0-3.63%242,700
2026-01-201,609.01,626.01,558.01,570.0-56.0-3.44%255,600
2026-01-191,584.01,676.01,581.01,626.0+9.0+0.56%364,200
2026-01-161,517.01,640.01,490.01,617.0+84.0+5.48%526,200
2026-01-151,477.01,534.01,476.01,533.0+45.0+3.02%206,300
2026-01-141,476.01,507.01,472.01,488.0+12.0+0.81%152,800
2026-01-131,527.01,529.01,463.01,476.0-54.0-3.53%212,300
2026-01-091,495.01,534.01,477.01,530.0+25.0+1.66%135,400
2026-01-081,505.01,533.01,481.01,505.0-5.0-0.33%195,600
2026-01-071,411.01,525.01,400.01,510.0+81.0+5.67%265,400
2026-01-061,454.01,471.01,400.01,429.00.00.00%265,100
2026-01-051,415.01,453.01,383.01,429.0+13.0+0.92%319,400
2025-12-301,450.01,477.01,412.01,416.0-55.0-3.74%217,300
2025-12-291,451.01,480.01,432.01,471.0+35.0+2.44%281,000
2025-12-261,445.01,459.01,400.01,436.0-9.0-0.62%543,300
2025-12-251,514.01,516.01,412.01,445.0-69.0-4.56%902,100
2025-12-241,540.01,566.01,514.01,514.0-16.0-1.05%491,800
2025-12-231,650.01,661.01,502.01,530.0-133.0-8.00%909,500
2025-12-221,691.01,714.01,647.01,663.0-68.0-3.93%280,500
2025-12-191,650.01,743.01,644.01,731.0+87.0+5.29%220,800
2025-12-181,677.01,702.01,591.01,644.0-59.0-3.46%392,400
2025-12-171,766.01,766.01,691.01,703.0-85.0-4.75%208,300
2025-12-161,774.01,817.01,756.01,788.0+23.0+1.30%240,400
2025-12-151,729.01,768.01,695.01,765.0+35.0+2.02%162,700
2025-12-121,726.01,751.01,711.01,730.00.00.00%151,700
2025-12-111,794.01,817.01,720.01,730.0-55.0-3.08%180,000
2025-12-101,786.01,798.01,747.01,785.00.00.00%156,200
2025-12-091,830.01,836.01,777.01,785.0-57.0-3.09%252,100
2025-12-081,741.01,854.01,733.01,842.0+102.0+5.86%338,000
2025-12-051,756.01,768.01,682.01,740.0-16.0-0.91%294,000
2025-12-041,730.01,781.01,725.01,756.0+51.0+2.99%258,800
2025-12-031,773.01,776.01,682.01,705.0-70.0-3.94%598,300
2025-12-021,900.01,918.01,772.01,775.0-135.0-7.07%813,700
2025-12-011,944.02,062.01,892.01,910.0-310.0-13.96%1,599,100
2025-11-281,983.02,228.01,977.02,220.0+223.0+11.17%954,100
2025-11-272,006.02,015.01,960.01,997.0+71.0+3.69%285,900
2025-11-261,878.01,935.01,860.01,926.0+64.0+3.44%225,900
2025-11-251,885.01,896.01,843.01,862.0+2.0+0.11%126,600
2025-11-211,860.01,901.01,837.01,860.0-80.0-4.12%236,200
2025-11-201,930.01,960.01,903.01,940.0+90.0+4.86%291,900
2025-11-191,830.01,884.01,816.01,850.0+15.0+0.82%131,000
2025-11-181,890.01,927.01,835.01,835.0-55.0-2.91%210,600
2025-11-171,918.01,920.01,880.01,890.0-31.0-1.61%166,200
2025-11-141,972.02,022.01,895.01,921.0-83.0-4.14%378,900
2025-11-132,007.02,048.01,983.02,004.0+37.0+1.88%248,600
2025-11-121,971.02,045.01,961.01,967.0-32.0-1.60%264,200
2025-11-111,938.02,030.01,910.01,999.0+81.0+4.22%316,600
2025-11-101,911.01,941.01,883.01,918.0+11.0+0.58%133,900
2025-11-071,940.01,964.01,896.01,907.0-73.0-3.69%172,400
2025-11-061,950.02,009.01,929.01,980.0+31.0+1.59%193,200
2025-11-051,895.01,965.01,829.01,949.0+26.0+1.35%252,100
2025-11-041,878.01,934.01,860.01,923.0+26.0+1.37%220,300
2025-10-311,837.01,904.01,837.01,897.0+60.0+3.27%168,600
2025-10-301,810.01,891.01,781.01,837.0+23.0+1.27%214,400
2025-10-291,878.01,882.01,807.01,814.0-72.0-3.82%275,700
2025-10-281,930.01,947.01,870.01,886.0-39.0-2.03%269,200
2025-10-271,951.02,004.01,901.01,925.0-16.0-0.82%332,800
2025-10-241,959.01,986.01,923.01,941.0+18.0+0.94%254,600
2025-10-231,940.01,970.01,890.01,923.0-48.0-2.44%367,000
2025-10-221,911.02,026.01,901.01,971.0+50.0+2.60%554,900
2025-10-211,920.01,940.01,842.01,921.0+29.0+1.53%485,200
2025-10-201,890.01,923.01,832.01,892.0+42.0+2.27%369,200
2025-10-172,026.02,050.01,802.01,850.0-235.0-11.27%1,031,900
2025-10-161,985.02,103.01,941.02,085.0+70.0+3.47%802,400
2025-10-152,131.02,174.02,001.02,015.0-154.0-7.10%911,500
2025-10-142,222.02,270.02,100.02,169.0-111.0-4.87%1,329,100
2025-10-101,930.02,320.01,924.02,280.0+360.0+18.75%4,928,700
2025-10-091,845.01,988.01,801.01,920.0+28.0+1.48%1,618,400
2025-10-082,320.02,342.01,850.01,892.0-142.0-6.98%4,902,100
2025-10-072,034.02,034.02,034.02,034.0+400.0+24.48%26,900
2025-10-061,677.01,677.01,611.01,634.0+26.0+1.62%284,900
2025-10-031,599.01,631.01,572.01,608.0-12.0-0.74%347,400
2025-10-021,575.01,649.01,502.01,620.0+43.0+2.73%1,232,700
2025-10-011,671.01,765.01,560.01,577.0-119.0-7.02%982,000
2025-09-301,630.01,731.01,610.01,696.0+55.0+3.35%651,700
2025-09-291,732.01,765.01,610.01,641.0-163.0-9.04%1,048,300
2025-09-261,780.01,921.01,738.01,804.0+175.0+10.74%3,449,000
2025-09-252,122.02,122.01,629.01,629.0-500.0-23.49%1,160,900
2025-09-242,050.02,170.02,003.02,129.0+93.0+4.57%484,700
2025-09-222,039.02,079.02,003.02,036.0+22.0+1.09%271,500
2025-09-191,970.02,059.01,962.02,014.0+69.0+3.55%506,400
2025-09-181,963.01,983.01,905.01,945.0-7.0-0.36%227,500
2025-09-171,915.01,980.01,905.01,952.0+18.0+0.93%184,100
2025-09-161,923.01,960.01,900.01,934.0+14.0+0.73%210,600
2025-09-121,969.01,970.01,886.01,920.0——296,200

直近120営業日分を表示