レント(372A)の株価時系列情報
レント(372A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/17 | 5,300 | 5,540 | 5,300 | 5,490 | 22,200 |
| 2026/07/16 | 5,400 | 5,550 | 5,320 | 5,350 | 55,600 |
| 2026/07/15 | 5,090 | 5,170 | 5,010 | 5,100 | 28,900 |
| 2026/07/14 | 5,020 | 5,100 | 4,990 | 5,080 | 6,600 |
| 2026/07/13 | 5,000 | 5,140 | 5,000 | 5,030 | 11,400 |
| 2026/07/10 | 4,985 | 5,100 | 4,940 | 5,000 | 6,200 |
| 2026/07/09 | 4,965 | 5,040 | 4,935 | 4,935 | 4,300 |
| 2026/07/08 | 5,000 | 5,040 | 4,965 | 4,965 | 2,400 |
| 2026/07/07 | 5,040 | 5,090 | 5,000 | 5,000 | 7,200 |
| 2026/07/06 | 5,000 | 5,040 | 5,000 | 5,040 | 3,800 |
| 2026/07/03 | 4,955 | 5,010 | 4,950 | 5,010 | 2,100 |
| 2026/07/02 | 4,930 | 5,040 | 4,930 | 4,965 | 5,000 |
| 2026/07/01 | 4,940 | 4,960 | 4,930 | 4,930 | 1,800 |
| 2026/06/30 | 4,985 | 4,990 | 4,940 | 4,990 | 2,400 |
| 2026/06/29 | 4,910 | 4,960 | 4,910 | 4,945 | 2,700 |
| 2026/06/26 | 4,980 | 4,995 | 4,895 | 4,905 | 5,700 |
| 2026/06/25 | 5,050 | 5,050 | 4,975 | 4,995 | 2,900 |
| 2026/06/24 | 4,980 | 5,020 | 4,960 | 5,000 | 3,200 |
| 2026/06/23 | 5,010 | 5,070 | 4,990 | 5,010 | 8,500 |
| 2026/06/22 | 5,010 | 5,060 | 4,980 | 5,010 | 1,600 |
| 2026/06/19 | 5,070 | 5,130 | 5,000 | 5,070 | 1,600 |
| 2026/06/18 | 5,010 | 5,170 | 5,010 | 5,070 | 8,700 |
| 2026/06/17 | 5,000 | 5,170 | 5,000 | 5,010 | 5,800 |
| 2026/06/16 | 4,995 | 5,000 | 4,940 | 4,950 | 4,300 |
| 2026/06/15 | 4,900 | 5,000 | 4,880 | 4,995 | 7,400 |
| 2026/06/12 | 4,850 | 4,875 | 4,820 | 4,860 | 3,800 |
| 2026/06/11 | 4,825 | 4,830 | 4,780 | 4,805 | 7,400 |
| 2026/06/10 | 4,905 | 4,915 | 4,855 | 4,870 | 5,500 |
| 2026/06/09 | 4,915 | 4,955 | 4,890 | 4,890 | 2,900 |
| 2026/06/08 | 4,900 | 4,980 | 4,900 | 4,915 | 6,200 |
| 2026/06/05 | 4,770 | 5,040 | 4,770 | 5,010 | 18,300 |
| 2026/06/04 | 4,845 | 4,845 | 4,765 | 4,775 | 10,300 |
| 2026/06/03 | 4,960 | 4,970 | 4,855 | 4,865 | 25,000 |
| 2026/06/02 | 5,070 | 5,080 | 4,900 | 4,960 | 22,100 |
| 2026/06/01 | 5,200 | 5,200 | 5,060 | 5,090 | 13,100 |
| 2026/05/29 | 5,200 | 5,290 | 5,140 | 5,200 | 10,000 |
| 2026/05/28 | 5,070 | 5,280 | 5,070 | 5,230 | 19,000 |
| 2026/05/27 | 5,400 | 5,420 | 5,360 | 5,380 | 8,600 |
| 2026/05/26 | 5,400 | 5,420 | 5,380 | 5,390 | 8,900 |
| 2026/05/25 | 5,420 | 5,420 | 5,390 | 5,400 | 5,200 |
| 2026/05/22 | 5,360 | 5,390 | 5,330 | 5,370 | 6,300 |
| 2026/05/21 | 5,340 | 5,400 | 5,340 | 5,360 | 5,800 |
| 2026/05/20 | 5,450 | 5,450 | 5,330 | 5,350 | 9,100 |
| 2026/05/19 | 5,380 | 5,460 | 5,380 | 5,390 | 8,100 |
| 2026/05/18 | 5,420 | 5,420 | 5,360 | 5,360 | 7,400 |
| 2026/05/15 | 5,480 | 5,500 | 5,420 | 5,430 | 5,400 |
| 2026/05/14 | 5,600 | 5,600 | 5,470 | 5,480 | 14,100 |
| 2026/05/13 | 5,620 | 5,620 | 5,590 | 5,600 | 2,400 |
| 2026/05/12 | 5,640 | 5,650 | 5,580 | 5,620 | 4,000 |
| 2026/05/11 | 5,690 | 5,690 | 5,640 | 5,640 | 2,700 |
| 2026/05/08 | 5,630 | 5,680 | 5,630 | 5,660 | 4,200 |
| 2026/05/07 | 5,600 | 5,650 | 5,600 | 5,630 | 4,700 |
| 2026/05/01 | 5,630 | 5,630 | 5,520 | 5,580 | 10,900 |
| 2026/04/30 | 5,690 | 5,690 | 5,600 | 5,620 | 7,600 |
| 2026/04/28 | 5,630 | 5,670 | 5,610 | 5,670 | 6,300 |
| 2026/04/27 | 5,660 | 5,660 | 5,600 | 5,600 | 4,200 |
| 2026/04/24 | 5,590 | 5,650 | 5,560 | 5,590 | 5,100 |
| 2026/04/23 | 5,610 | 5,700 | 5,590 | 5,590 | 14,300 |
| 2026/04/22 | 5,610 | 5,680 | 5,610 | 5,610 | 4,400 |
| 2026/04/21 | 5,610 | 5,650 | 5,600 | 5,630 | 5,800 |
| 2026/04/20 | 5,640 | 5,640 | 5,590 | 5,610 | 7,500 |
| 2026/04/17 | 5,630 | 5,680 | 5,610 | 5,620 | 5,500 |
| 2026/04/16 | 5,580 | 5,710 | 5,580 | 5,670 | 9,900 |
| 2026/04/15 | 5,600 | 5,700 | 5,520 | 5,550 | 33,800 |
| 2026/04/14 | 5,780 | 5,850 | 5,640 | 5,700 | 28,200 |
| 2026/04/13 | 5,650 | 5,750 | 5,650 | 5,680 | 3,700 |
| 2026/04/10 | 5,740 | 5,750 | 5,630 | 5,630 | 4,900 |
| 2026/04/09 | 5,800 | 5,830 | 5,720 | 5,740 | 4,900 |
| 2026/04/08 | 5,760 | 5,820 | 5,740 | 5,770 | 7,400 |
| 2026/04/07 | 5,710 | 5,750 | 5,690 | 5,710 | 4,900 |
| 2026/04/06 | 5,650 | 5,730 | 5,650 | 5,710 | 1,700 |
| 2026/04/03 | 5,660 | 5,700 | 5,610 | 5,640 | 5,200 |
| 2026/03/27 | 5,670 | 5,670 | 5,600 | 5,650 | 4,800 |
| 2026/03/26 | 5,750 | 5,750 | 5,610 | 5,700 | 3,500 |
| 2026/03/25 | 5,710 | 5,740 | 5,660 | 5,710 | 6,300 |
| 2026/03/24 | 5,610 | 5,640 | 5,530 | 5,640 | 6,900 |
| 2026/03/23 | 5,570 | 5,590 | 5,410 | 5,500 | 19,500 |
| 2026/03/19 | 5,730 | 5,760 | 5,670 | 5,670 | 10,200 |
| 2026/03/18 | 5,670 | 5,790 | 5,670 | 5,790 | 7,500 |
| 2026/03/17 | 5,710 | 5,720 | 5,660 | 5,660 | 8,700 |
| 2026/03/16 | 5,710 | 5,730 | 5,640 | 5,680 | 14,900 |
| 2026/03/13 | 5,760 | 5,810 | 5,740 | 5,770 | 3,100 |
| 2026/03/12 | 5,890 | 5,890 | 5,780 | 5,810 | 6,800 |
| 2026/03/11 | 5,820 | 5,960 | 5,820 | 5,930 | 10,700 |
| 2026/03/10 | 5,760 | 5,820 | 5,650 | 5,800 | 8,800 |
| 2026/03/09 | 5,730 | 5,740 | 5,580 | 5,680 | 15,000 |
| 2026/03/06 | 5,820 | 5,890 | 5,810 | 5,880 | 7,200 |
| 2026/03/05 | 5,820 | 5,950 | 5,750 | 5,910 | 15,600 |
| 2026/03/04 | 5,860 | 5,900 | 5,630 | 5,720 | 27,800 |
| 2026/03/03 | 6,060 | 6,080 | 5,950 | 5,950 | 9,000 |
| 2026/03/02 | 6,150 | 6,150 | 6,060 | 6,060 | 6,000 |
| 2026/02/27 | 6,190 | 6,210 | 6,080 | 6,210 | 15,900 |
| 2026/02/26 | 5,880 | 6,070 | 5,880 | 6,040 | 15,200 |
| 2026/02/25 | 6,000 | 6,040 | 5,870 | 5,870 | 12,900 |
| 2026/02/24 | 6,000 | 6,040 | 5,980 | 6,000 | 9,100 |
| 2026/02/20 | 6,110 | 6,140 | 5,990 | 6,000 | 8,900 |
| 2026/02/19 | 6,020 | 6,140 | 5,990 | 6,120 | 13,300 |
| 2026/02/18 | 6,100 | 6,120 | 6,000 | 6,000 | 9,000 |
| 2026/02/17 | 6,040 | 6,120 | 6,040 | 6,100 | 4,400 |
| 2026/02/16 | 6,000 | 6,070 | 5,970 | 6,040 | 7,600 |
| 2026/02/13 | 6,170 | 6,170 | 5,990 | 5,990 | 17,400 |
| 2026/02/12 | 6,210 | 6,270 | 6,160 | 6,270 | 11,900 |
| 2026/02/10 | 6,150 | 6,180 | 6,120 | 6,160 | 4,400 |
| 2026/02/09 | 6,050 | 6,150 | 6,050 | 6,150 | 9,700 |
| 2026/02/06 | 6,100 | 6,100 | 6,000 | 6,000 | 9,000 |
| 2026/02/05 | 6,040 | 6,100 | 6,040 | 6,100 | 3,500 |
| 2026/02/04 | 6,090 | 6,140 | 6,030 | 6,030 | 7,700 |
| 2026/02/03 | 6,030 | 6,120 | 5,970 | 6,110 | 13,200 |
| 2026/02/02 | 5,850 | 6,100 | 5,850 | 5,970 | 25,500 |
| 2026/01/30 | 5,920 | 5,960 | 5,860 | 5,880 | 13,700 |
| 2026/01/29 | 5,830 | 5,860 | 5,780 | 5,860 | 7,500 |
| 2026/01/28 | 5,790 | 5,880 | 5,760 | 5,830 | 7,500 |
| 2026/01/27 | 5,820 | 5,850 | 5,780 | 5,780 | 5,900 |
| 2026/01/26 | 5,840 | 5,860 | 5,770 | 5,830 | 10,200 |
| 2026/01/23 | 5,780 | 5,890 | 5,740 | 5,890 | 10,400 |
| 2026/01/22 | 5,850 | 5,890 | 5,780 | 5,830 | 7,800 |
| 2026/01/21 | 5,740 | 5,960 | 5,690 | 5,850 | 17,200 |
| 2026/01/20 | 5,770 | 5,770 | 5,650 | 5,760 | 13,100 |
| 2026/01/19 | 5,850 | 5,850 | 5,770 | 5,800 | 9,100 |
| 2026/01/16 | 5,760 | 5,900 | 5,730 | 5,900 | 22,400 |
| 2026/01/15 | 5,810 | 5,810 | 5,560 | 5,780 | 69,000 |
| 2026/01/14 | 5,970 | 6,000 | 5,890 | 5,910 | 15,900 |
| 2026/01/13 | 6,000 | 6,000 | 5,900 | 5,970 | 7,800 |
| 2026/01/09 | 5,970 | 6,050 | 5,960 | 5,980 | 11,900 |
| 2026/01/08 | 5,860 | 6,070 | 5,840 | 5,970 | 26,200 |
| 2026/01/07 | 5,700 | 5,860 | 5,700 | 5,860 | 16,000 |
| 2026/01/06 | 5,760 | 5,770 | 5,660 | 5,720 | 14,900 |
| 2026/01/05 | 5,550 | 5,680 | 5,520 | 5,660 | 18,900 |
| 2025/12/30 | 5,610 | 5,610 | 5,440 | 5,450 | 28,800 |
| 2025/12/29 | 5,520 | 5,530 | 5,480 | 5,530 | 18,900 |
| 2025/12/26 | 5,550 | 5,600 | 5,490 | 5,520 | 22,100 |
| 2025/12/25 | 5,470 | 5,520 | 5,440 | 5,500 | 28,200 |
| 2025/12/24 | 5,500 | 5,510 | 5,430 | 5,430 | 11,900 |
| 2025/12/23 | 5,460 | 5,470 | 5,430 | 5,460 | 16,200 |
| 2025/12/22 | 5,450 | 5,500 | 5,440 | 5,480 | 9,800 |
| 2025/12/19 | 5,350 | 5,440 | 5,330 | 5,430 | 18,200 |
| 2025/12/18 | 5,300 | 5,350 | 5,260 | 5,340 | 19,400 |
| 2025/12/17 | 5,380 | 5,390 | 5,260 | 5,310 | 36,700 |
| 2025/12/16 | 5,510 | 5,510 | 5,390 | 5,410 | 17,100 |
| 2025/12/15 | 5,430 | 5,540 | 5,430 | 5,520 | 10,900 |
| 2025/12/12 | 5,480 | 5,530 | 5,440 | 5,450 | 14,300 |
| 2025/12/11 | 5,550 | 5,570 | 5,420 | 5,440 | 18,400 |
| 2025/12/10 | 5,520 | 5,640 | 5,520 | 5,580 | 12,200 |
| 2025/12/09 | 5,550 | 5,650 | 5,510 | 5,510 | 16,100 |
| 2025/12/08 | 5,530 | 5,590 | 5,480 | 5,550 | 8,200 |
| 2025/12/05 | 5,520 | 5,600 | 5,520 | 5,560 | 5,500 |
| 2025/12/04 | 5,410 | 5,570 | 5,410 | 5,570 | 11,400 |
| 2025/12/03 | 5,490 | 5,520 | 5,400 | 5,410 | 13,600 |
| 2025/12/02 | 5,590 | 5,590 | 5,370 | 5,480 | 22,800 |
| 2025/12/01 | 5,620 | 5,630 | 5,550 | 5,580 | 13,800 |
| 2025/11/28 | 5,660 | 5,660 | 5,620 | 5,650 | 7,700 |
| 2025/11/27 | 5,550 | 5,620 | 5,550 | 5,600 | 8,800 |
| 2025/11/26 | 5,440 | 5,550 | 5,440 | 5,550 | 15,100 |
| 2025/11/25 | 5,560 | 5,570 | 5,400 | 5,440 | 29,400 |
| 2025/11/21 | 5,410 | 5,560 | 5,410 | 5,530 | 14,500 |
| 2025/11/20 | 5,570 | 5,590 | 5,470 | 5,500 | 14,500 |
| 2025/11/19 | 5,530 | 5,560 | 5,430 | 5,500 | 17,900 |
| 2025/11/18 | 5,760 | 5,760 | 5,520 | 5,530 | 34,100 |
| 2025/11/17 | 5,760 | 5,760 | 5,620 | 5,760 | 23,300 |
| 2025/11/14 | 5,800 | 5,870 | 5,710 | 5,760 | 22,000 |
| 2025/11/13 | 5,860 | 5,900 | 5,840 | 5,850 | 6,700 |
| 2025/11/12 | 5,780 | 5,870 | 5,680 | 5,860 | 12,000 |
| 2025/11/11 | 5,810 | 5,810 | 5,690 | 5,800 | 18,100 |
| 2025/11/10 | 5,780 | 5,830 | 5,760 | 5,810 | 4,800 |
| 2025/11/07 | 5,750 | 5,820 | 5,750 | 5,780 | 15,400 |
| 2025/11/06 | 5,740 | 5,820 | 5,720 | 5,800 | 12,100 |
| 2025/11/05 | 5,610 | 5,700 | 5,500 | 5,680 | 32,900 |
| 2025/11/04 | 5,800 | 5,800 | 5,580 | 5,680 | 46,100 |
| 2025/10/31 | 5,910 | 5,940 | 5,800 | 5,800 | 22,500 |
| 2025/10/30 | 5,860 | 5,920 | 5,830 | 5,850 | 17,500 |
| 2025/10/29 | 6,020 | 6,020 | 5,840 | 5,920 | 37,800 |
| 2025/10/28 | 6,100 | 6,120 | 5,980 | 6,000 | 30,100 |
| 2025/10/27 | 6,070 | 6,170 | 6,070 | 6,100 | 27,000 |
| 2025/10/24 | 6,050 | 6,090 | 6,000 | 6,010 | 14,000 |
| 2025/10/23 | 6,100 | 6,110 | 6,030 | 6,050 | 15,600 |
| 2025/10/22 | 5,880 | 6,130 | 5,870 | 6,070 | 33,900 |
| 2025/10/21 | 5,930 | 5,940 | 5,830 | 5,880 | 28,400 |
| 2025/10/20 | 5,900 | 5,980 | 5,830 | 5,920 | 34,300 |
| 2025/10/17 | 6,100 | 6,100 | 5,700 | 5,860 | 163,100 |
| 2025/10/16 | 6,250 | 6,250 | 5,930 | 6,110 | 142,200 |
| 2025/10/15 | 6,220 | 6,360 | 6,110 | 6,350 | 49,600 |
| 2025/10/14 | 6,310 | 6,400 | 6,070 | 6,150 | 47,100 |
| 2025/10/10 | 6,610 | 6,630 | 6,280 | 6,410 | 38,600 |
| 2025/10/09 | 6,540 | 6,690 | 6,520 | 6,690 | 25,200 |
| 2025/10/08 | 6,370 | 6,570 | 6,370 | 6,540 | 26,500 |
| 2025/10/07 | 6,400 | 6,520 | 6,350 | 6,410 | 21,800 |
| 2025/10/06 | 6,170 | 6,480 | 6,080 | 6,370 | 74,100 |
| 2025/10/03 | 6,080 | 6,110 | 5,990 | 6,090 | 26,700 |
| 2025/10/02 | 6,220 | 6,250 | 6,050 | 6,090 | 32,000 |
| 2025/10/01 | 6,320 | 6,360 | 6,180 | 6,210 | 38,200 |
| 2025/09/30 | 6,560 | 6,560 | 6,300 | 6,350 | 31,800 |
| 2025/09/29 | 6,360 | 6,570 | 6,360 | 6,500 | 35,200 |
| 2025/09/26 | 6,340 | 6,440 | 6,300 | 6,310 | 26,100 |
| 2025/09/25 | 6,300 | 6,370 | 6,280 | 6,350 | 23,100 |
| 2025/09/24 | 6,300 | 6,380 | 6,240 | 6,280 | 17,800 |
| 2025/09/22 | 6,290 | 6,360 | 6,240 | 6,290 | 13,900 |
| 2025/09/19 | 6,180 | 6,300 | 6,110 | 6,300 | 38,300 |
| 2025/09/18 | 6,160 | 6,240 | 6,110 | 6,180 | 24,000 |
| 2025/09/17 | 6,120 | 6,170 | 6,050 | 6,100 | 16,600 |
| 2025/09/16 | 6,040 | 6,160 | 6,030 | 6,160 | 33,900 |