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 |
|---|---|---|---|---|---|
| 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 |
| 2025/09/12 | 6,270 | 6,270 | 6,040 | 6,040 | 66,800 |
| 2025/09/11 | 6,400 | 6,450 | 6,250 | 6,290 | 27,400 |
| 2025/09/10 | 6,490 | 6,520 | 6,180 | 6,400 | 71,900 |
| 2025/09/09 | 6,280 | 6,440 | 6,080 | 6,130 | 48,100 |
| 2025/09/08 | 6,250 | 6,320 | 6,170 | 6,220 | 18,500 |
| 2025/09/05 | 6,250 | 6,320 | 6,160 | 6,250 | 22,100 |
| 2025/09/04 | 6,210 | 6,430 | 6,150 | 6,190 | 36,600 |
| 2025/09/03 | 6,400 | 6,420 | 6,200 | 6,240 | 41,000 |
| 2025/09/02 | 6,510 | 6,580 | 6,400 | 6,420 | 23,900 |
| 2025/09/01 | 6,680 | 6,780 | 6,440 | 6,570 | 52,200 |
| 2025/08/29 | 6,720 | 6,720 | 6,570 | 6,680 | 30,800 |
| 2025/08/28 | 6,410 | 6,740 | 6,340 | 6,620 | 48,600 |
| 2025/08/27 | 6,450 | 6,480 | 6,310 | 6,380 | 32,900 |
| 2025/08/26 | 6,390 | 6,470 | 6,360 | 6,450 | 29,000 |
| 2025/08/25 | 6,370 | 6,440 | 6,310 | 6,390 | 25,300 |
| 2025/08/22 | 6,360 | 6,420 | 6,320 | 6,330 | 17,100 |
| 2025/08/21 | 6,250 | 6,450 | 6,200 | 6,380 | 41,300 |
| 2025/08/20 | 6,450 | 6,450 | 6,140 | 6,240 | 47,100 |
| 2025/08/19 | 6,420 | 6,490 | 6,330 | 6,430 | 23,200 |
| 2025/08/18 | 6,500 | 6,500 | 6,330 | 6,390 | 32,500 |
| 2025/08/15 | 6,180 | 6,440 | 6,180 | 6,410 | 35,200 |
| 2025/08/14 | 6,270 | 6,280 | 6,080 | 6,160 | 30,500 |
| 2025/08/13 | 5,980 | 6,310 | 5,980 | 6,220 | 74,800 |
| 2025/08/12 | 5,840 | 6,010 | 5,820 | 5,980 | 44,200 |
| 2025/08/08 | 5,910 | 5,940 | 5,810 | 5,840 | 54,600 |
| 2025/08/07 | 5,940 | 5,970 | 5,880 | 5,940 | 25,900 |
| 2025/08/06 | 5,990 | 6,000 | 5,900 | 5,930 | 53,000 |
| 2025/08/05 | 5,920 | 6,070 | 5,920 | 6,000 | 29,600 |
| 2025/08/04 | 5,790 | 5,940 | 5,790 | 5,920 | 24,900 |
| 2025/08/01 | 5,890 | 5,950 | 5,820 | 5,940 | 30,600 |
| 2025/07/31 | 5,890 | 5,970 | 5,820 | 5,940 | 49,800 |
| 2025/07/30 | 5,950 | 6,020 | 5,710 | 5,790 | 123,200 |
| 2025/07/29 | 6,100 | 6,100 | 5,920 | 6,010 | 51,300 |
| 2025/07/28 | 6,180 | 6,210 | 6,080 | 6,100 | 34,400 |
| 2025/07/25 | 6,100 | 6,250 | 6,030 | 6,180 | 85,600 |
| 2025/07/24 | 6,050 | 6,060 | 5,990 | 6,000 | 48,900 |
| 2025/07/23 | 6,120 | 6,180 | 6,050 | 6,050 | 45,400 |
| 2025/07/22 | 5,930 | 6,130 | 5,920 | 6,130 | 105,200 |
| 2025/07/18 | 6,200 | 6,210 | 5,850 | 5,910 | 127,100 |
| 2025/07/17 | 6,130 | 6,320 | 6,090 | 6,200 | 74,000 |
| 2025/07/16 | 6,100 | 6,370 | 5,930 | 6,170 | 191,900 |
| 2025/07/15 | 6,600 | 6,740 | 6,160 | 6,340 | 197,300 |
| 2025/07/14 | 6,380 | 6,650 | 6,270 | 6,520 | 116,500 |
| 2025/07/11 | 6,400 | 6,750 | 6,300 | 6,430 | 189,200 |
| 2025/07/10 | 6,630 | 6,650 | 6,260 | 6,310 | 150,100 |
| 2025/07/09 | 6,090 | 6,570 | 6,030 | 6,550 | 282,000 |
| 2025/07/08 | 5,900 | 6,080 | 5,810 | 5,990 | 137,600 |
| 2025/07/07 | 6,100 | 6,190 | 5,820 | 5,860 | 352,600 |
| 2025/07/04 | 6,180 | 7,080 | 5,720 | 5,910 | 1,982,700 |
| 2025/07/03 | 6,850 | 6,940 | 6,000 | 6,080 | 638,900 |
| 2025/07/02 | 6,450 | 6,920 | 5,900 | 6,780 | 1,213,600 |
| 2025/07/01 | 5,640 | 6,340 | 5,620 | 6,340 | 1,335,300 |
| 2025/06/30 | 5,730 | 5,950 | 5,180 | 5,340 | 1,929,200 |