レントラックス(6045)の株価時系列情報
レントラックス(6045)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 |
|---|---|---|---|---|---|
| 2025/10/31 | 1,551 | 1,568 | 1,525 | 1,527 | 17,200 |
| 2025/10/30 | 1,519 | 1,560 | 1,514 | 1,550 | 22,100 |
| 2025/10/29 | 1,537 | 1,540 | 1,521 | 1,521 | 11,600 |
| 2025/10/28 | 1,545 | 1,574 | 1,536 | 1,537 | 18,200 |
| 2025/10/27 | 1,544 | 1,547 | 1,535 | 1,540 | 13,900 |
| 2025/10/24 | 1,534 | 1,543 | 1,531 | 1,531 | 9,800 |
| 2025/10/23 | 1,550 | 1,552 | 1,522 | 1,531 | 19,300 |
| 2025/10/22 | 1,499 | 1,557 | 1,499 | 1,540 | 51,900 |
| 2025/10/21 | 1,480 | 1,489 | 1,472 | 1,481 | 38,700 |
| 2025/10/20 | 1,450 | 1,475 | 1,426 | 1,475 | 34,900 |
| 2025/10/17 | 1,453 | 1,453 | 1,424 | 1,439 | 31,500 |
| 2025/10/16 | 1,474 | 1,475 | 1,443 | 1,456 | 33,000 |
| 2025/10/15 | 1,450 | 1,475 | 1,450 | 1,475 | 29,500 |
| 2025/10/14 | 1,430 | 1,441 | 1,417 | 1,433 | 43,300 |
| 2025/10/10 | 1,449 | 1,470 | 1,439 | 1,442 | 40,800 |
| 2025/10/09 | 1,441 | 1,463 | 1,435 | 1,450 | 33,700 |
| 2025/10/08 | 1,415 | 1,449 | 1,408 | 1,440 | 44,000 |
| 2025/10/07 | 1,453 | 1,453 | 1,418 | 1,422 | 67,700 |
| 2025/10/06 | 1,530 | 1,530 | 1,451 | 1,451 | 94,600 |
| 2025/10/03 | 1,488 | 1,511 | 1,474 | 1,511 | 38,800 |
| 2025/10/02 | 1,477 | 1,495 | 1,427 | 1,465 | 61,700 |
| 2025/10/01 | 1,551 | 1,551 | 1,455 | 1,462 | 144,400 |
| 2025/09/30 | 1,602 | 1,605 | 1,575 | 1,580 | 64,000 |
| 2025/09/29 | 1,658 | 1,658 | 1,580 | 1,620 | 174,100 |
| 2025/09/26 | 1,710 | 1,715 | 1,695 | 1,710 | 156,400 |
| 2025/09/25 | 1,704 | 1,720 | 1,695 | 1,712 | 82,800 |
| 2025/09/24 | 1,676 | 1,713 | 1,671 | 1,702 | 113,000 |
| 2025/09/22 | 1,622 | 1,670 | 1,613 | 1,670 | 205,900 |
| 2025/09/19 | 1,609 | 1,614 | 1,577 | 1,582 | 83,500 |
| 2025/09/18 | 1,585 | 1,593 | 1,570 | 1,591 | 58,900 |
| 2025/09/17 | 1,605 | 1,615 | 1,580 | 1,581 | 51,100 |
| 2025/09/16 | 1,610 | 1,620 | 1,587 | 1,600 | 74,400 |
| 2025/09/12 | 1,603 | 1,615 | 1,578 | 1,585 | 62,100 |
| 2025/09/11 | 1,601 | 1,614 | 1,581 | 1,595 | 80,500 |
| 2025/09/10 | 1,581 | 1,590 | 1,551 | 1,589 | 110,400 |
| 2025/09/09 | 1,590 | 1,590 | 1,530 | 1,545 | 196,900 |
| 2025/09/08 | 1,563 | 1,565 | 1,512 | 1,531 | 56,200 |
| 2025/09/05 | 1,533 | 1,533 | 1,486 | 1,498 | 74,900 |
| 2025/09/04 | 1,531 | 1,535 | 1,484 | 1,502 | 152,100 |
| 2025/09/03 | 1,566 | 1,573 | 1,520 | 1,531 | 47,500 |
| 2025/09/02 | 1,585 | 1,597 | 1,567 | 1,567 | 33,200 |
| 2025/09/01 | 1,615 | 1,619 | 1,576 | 1,583 | 44,100 |
| 2025/08/29 | 1,605 | 1,612 | 1,574 | 1,603 | 47,300 |
| 2025/08/28 | 1,548 | 1,578 | 1,511 | 1,570 | 58,100 |
| 2025/08/27 | 1,538 | 1,570 | 1,530 | 1,530 | 35,900 |
| 2025/08/26 | 1,555 | 1,565 | 1,516 | 1,528 | 66,600 |
| 2025/08/25 | 1,555 | 1,578 | 1,532 | 1,549 | 53,300 |
| 2025/08/22 | 1,520 | 1,530 | 1,480 | 1,496 | 41,700 |
| 2025/08/21 | 1,439 | 1,491 | 1,439 | 1,489 | 44,800 |
| 2025/08/20 | 1,442 | 1,448 | 1,420 | 1,429 | 43,500 |
| 2025/08/19 | 1,400 | 1,450 | 1,400 | 1,449 | 69,100 |
| 2025/08/18 | 1,415 | 1,432 | 1,370 | 1,391 | 89,000 |
| 2025/08/15 | 1,375 | 1,408 | 1,355 | 1,408 | 153,700 |
| 2025/08/14 | 1,277 | 1,277 | 1,256 | 1,257 | 39,700 |
| 2025/08/13 | 1,303 | 1,303 | 1,276 | 1,277 | 37,000 |
| 2025/08/12 | 1,296 | 1,302 | 1,290 | 1,292 | 27,200 |
| 2025/08/08 | 1,282 | 1,296 | 1,276 | 1,280 | 22,800 |
| 2025/08/07 | 1,326 | 1,326 | 1,252 | 1,267 | 71,700 |
| 2025/08/06 | 1,319 | 1,330 | 1,314 | 1,316 | 20,600 |
| 2025/08/05 | 1,308 | 1,323 | 1,306 | 1,310 | 20,000 |
| 2025/08/04 | 1,284 | 1,303 | 1,277 | 1,303 | 35,900 |
| 2025/08/01 | 1,271 | 1,287 | 1,271 | 1,281 | 16,100 |
| 2025/07/31 | 1,287 | 1,287 | 1,269 | 1,271 | 19,300 |
| 2025/07/30 | 1,260 | 1,284 | 1,260 | 1,276 | 27,000 |
| 2025/07/29 | 1,250 | 1,260 | 1,247 | 1,254 | 20,100 |
| 2025/07/28 | 1,248 | 1,259 | 1,241 | 1,250 | 28,300 |
| 2025/07/25 | 1,200 | 1,233 | 1,200 | 1,233 | 42,300 |
| 2025/07/24 | 1,198 | 1,198 | 1,185 | 1,198 | 20,900 |
| 2025/07/23 | 1,188 | 1,195 | 1,182 | 1,185 | 35,900 |
| 2025/07/22 | 1,175 | 1,184 | 1,165 | 1,180 | 42,300 |
| 2025/07/18 | 1,149 | 1,154 | 1,141 | 1,145 | 20,400 |
| 2025/07/17 | 1,135 | 1,146 | 1,134 | 1,145 | 21,800 |
| 2025/07/16 | 1,126 | 1,133 | 1,123 | 1,126 | 6,400 |
| 2025/07/15 | 1,136 | 1,139 | 1,122 | 1,126 | 17,100 |
| 2025/07/14 | 1,116 | 1,127 | 1,108 | 1,127 | 27,200 |
| 2025/07/11 | 1,090 | 1,107 | 1,073 | 1,098 | 36,800 |
| 2025/07/10 | 1,081 | 1,089 | 1,076 | 1,077 | 14,900 |
| 2025/07/09 | 1,085 | 1,089 | 1,072 | 1,072 | 19,200 |
| 2025/07/08 | 1,074 | 1,080 | 1,065 | 1,080 | 6,600 |
| 2025/07/07 | 1,072 | 1,075 | 1,058 | 1,069 | 16,000 |
| 2025/07/04 | 1,063 | 1,064 | 1,055 | 1,063 | 3,700 |
| 2025/07/03 | 1,056 | 1,063 | 1,051 | 1,051 | 13,100 |
| 2025/07/02 | 1,081 | 1,081 | 1,056 | 1,056 | 13,800 |
| 2025/07/01 | 1,080 | 1,080 | 1,061 | 1,062 | 13,200 |
| 2025/06/30 | 1,077 | 1,093 | 1,058 | 1,070 | 22,800 |
| 2025/06/27 | 1,052 | 1,059 | 1,049 | 1,058 | 13,400 |
| 2025/06/26 | 1,051 | 1,059 | 1,044 | 1,046 | 6,800 |
| 2025/06/25 | 1,057 | 1,057 | 1,042 | 1,050 | 14,000 |
| 2025/06/24 | 1,064 | 1,064 | 1,052 | 1,055 | 6,200 |
| 2025/06/23 | 1,056 | 1,059 | 1,051 | 1,053 | 7,900 |
| 2025/06/20 | 1,052 | 1,060 | 1,047 | 1,060 | 7,200 |
| 2025/06/19 | 1,055 | 1,065 | 1,045 | 1,045 | 14,100 |
| 2025/06/18 | 1,051 | 1,062 | 1,051 | 1,053 | 8,400 |
| 2025/06/17 | 1,089 | 1,089 | 1,042 | 1,059 | 22,300 |
| 2025/06/16 | 1,086 | 1,091 | 1,068 | 1,078 | 8,500 |
| 2025/06/13 | 1,099 | 1,099 | 1,065 | 1,075 | 9,800 |
| 2025/06/12 | 1,088 | 1,111 | 1,088 | 1,090 | 14,700 |
| 2025/06/11 | 1,091 | 1,096 | 1,085 | 1,086 | 6,700 |
| 2025/06/10 | 1,094 | 1,094 | 1,083 | 1,085 | 7,300 |
| 2025/06/09 | 1,085 | 1,111 | 1,085 | 1,093 | 16,100 |
| 2025/06/06 | 1,053 | 1,076 | 1,053 | 1,076 | 9,200 |
| 2025/06/05 | 1,060 | 1,060 | 1,049 | 1,053 | 5,600 |
| 2025/06/04 | 1,059 | 1,060 | 1,049 | 1,058 | 14,600 |
| 2025/06/03 | 1,050 | 1,061 | 1,050 | 1,058 | 7,900 |
| 2025/06/02 | 1,049 | 1,057 | 1,044 | 1,044 | 10,800 |
| 2025/05/30 | 1,059 | 1,063 | 1,043 | 1,045 | 14,800 |
| 2025/05/29 | 1,055 | 1,060 | 1,041 | 1,060 | 24,400 |
| 2025/05/28 | 1,055 | 1,057 | 1,045 | 1,054 | 15,200 |
| 2025/05/27 | 1,065 | 1,069 | 1,043 | 1,050 | 26,900 |
| 2025/05/26 | 1,062 | 1,067 | 1,032 | 1,058 | 25,800 |
| 2025/05/23 | 1,052 | 1,056 | 1,041 | 1,052 | 22,000 |
| 2025/05/22 | 1,075 | 1,078 | 1,046 | 1,051 | 25,600 |
| 2025/05/21 | 1,072 | 1,085 | 1,067 | 1,078 | 24,800 |
| 2025/05/20 | 1,091 | 1,092 | 1,071 | 1,072 | 21,400 |
| 2025/05/19 | 1,098 | 1,099 | 1,069 | 1,082 | 51,200 |
| 2025/05/16 | 1,001 | 1,101 | 1,001 | 1,101 | 204,900 |
| 2025/05/15 | 1,028 | 1,028 | 970 | 971 | 94,200 |
| 2025/05/14 | 1,024 | 1,034 | 1,021 | 1,024 | 18,300 |
| 2025/05/13 | 1,030 | 1,030 | 1,018 | 1,019 | 12,100 |
| 2025/05/12 | 1,047 | 1,047 | 1,024 | 1,026 | 11,900 |
| 2025/05/09 | 1,055 | 1,055 | 1,030 | 1,030 | 16,900 |
| 2025/05/08 | 1,053 | 1,054 | 1,042 | 1,046 | 12,900 |
| 2025/05/07 | 1,050 | 1,064 | 1,050 | 1,050 | 20,300 |
| 2025/05/02 | 1,041 | 1,048 | 1,036 | 1,047 | 9,400 |
| 2025/05/01 | 1,044 | 1,044 | 1,033 | 1,044 | 8,600 |
| 2025/04/30 | 1,027 | 1,042 | 1,025 | 1,042 | 12,800 |
| 2025/04/28 | 1,028 | 1,033 | 1,018 | 1,021 | 11,000 |
| 2025/04/25 | 1,005 | 1,023 | 1,005 | 1,023 | 13,000 |
| 2025/04/24 | 1,000 | 1,005 | 992 | 1,002 | 9,600 |
| 2025/04/23 | 999 | 1,006 | 989 | 995 | 20,700 |
| 2025/04/22 | 998 | 1,001 | 980 | 991 | 37,200 |
| 2025/04/21 | 1,020 | 1,027 | 1,003 | 1,010 | 22,100 |
| 2025/04/18 | 1,010 | 1,020 | 1,007 | 1,020 | 16,400 |
| 2025/04/17 | 992 | 1,011 | 992 | 1,008 | 16,600 |
| 2025/04/16 | 997 | 1,012 | 980 | 991 | 30,300 |
| 2025/04/15 | 990 | 1,000 | 980 | 987 | 31,800 |
| 2025/04/14 | 967 | 995 | 967 | 995 | 36,700 |
| 2025/04/11 | 948 | 963 | 933 | 963 | 39,700 |
| 2025/04/10 | 964 | 978 | 945 | 978 | 53,700 |
| 2025/04/09 | 902 | 914 | 888 | 905 | 40,100 |
| 2025/04/08 | 892 | 920 | 890 | 917 | 80,400 |
| 2025/04/07 | 837 | 868 | 822 | 832 | 234,900 |
| 2025/04/04 | 998 | 1,009 | 850 | 925 | 348,400 |
| 2025/04/03 | 1,000 | 1,028 | 997 | 1,011 | 51,900 |
| 2025/04/02 | 1,023 | 1,028 | 1,014 | 1,018 | 54,000 |
| 2025/04/01 | 1,057 | 1,065 | 1,022 | 1,033 | 82,600 |
| 2025/03/31 | 1,100 | 1,103 | 1,048 | 1,055 | 128,300 |
| 2025/03/28 | 1,045 | 1,128 | 1,045 | 1,125 | 152,600 |
| 2025/03/27 | 1,091 | 1,092 | 1,052 | 1,057 | 181,800 |
| 2025/03/26 | 1,115 | 1,115 | 1,076 | 1,099 | 114,300 |
| 2025/03/25 | 1,147 | 1,147 | 1,113 | 1,115 | 93,800 |
| 2025/03/24 | 1,182 | 1,182 | 1,145 | 1,151 | 87,500 |
| 2025/03/21 | 1,194 | 1,197 | 1,175 | 1,181 | 59,300 |
| 2025/03/19 | 1,178 | 1,193 | 1,170 | 1,193 | 37,200 |
| 2025/03/18 | 1,187 | 1,187 | 1,158 | 1,168 | 59,100 |
| 2025/03/17 | 1,164 | 1,191 | 1,152 | 1,187 | 68,100 |
| 2025/03/14 | 1,110 | 1,137 | 1,102 | 1,134 | 54,100 |
| 2025/03/13 | 1,115 | 1,124 | 1,103 | 1,110 | 97,200 |
| 2025/03/12 | 1,160 | 1,168 | 1,095 | 1,109 | 203,600 |
| 2025/03/11 | 1,170 | 1,175 | 1,161 | 1,165 | 53,600 |
| 2025/03/10 | 1,184 | 1,185 | 1,175 | 1,178 | 34,600 |
| 2025/03/07 | 1,150 | 1,181 | 1,144 | 1,170 | 103,200 |
| 2025/03/06 | 1,185 | 1,193 | 1,145 | 1,162 | 183,900 |
| 2025/03/05 | 1,229 | 1,229 | 1,185 | 1,185 | 150,600 |
| 2025/03/04 | 1,239 | 1,239 | 1,219 | 1,230 | 47,100 |
| 2025/03/03 | 1,230 | 1,248 | 1,230 | 1,240 | 61,100 |
| 2025/02/28 | 1,218 | 1,233 | 1,212 | 1,221 | 69,900 |
| 2025/02/27 | 1,228 | 1,239 | 1,208 | 1,217 | 111,000 |
| 2025/02/26 | 1,250 | 1,250 | 1,207 | 1,228 | 108,200 |
| 2025/02/25 | 1,240 | 1,264 | 1,236 | 1,246 | 94,100 |
| 2025/02/21 | 1,250 | 1,251 | 1,235 | 1,243 | 89,400 |
| 2025/02/20 | 1,240 | 1,270 | 1,238 | 1,250 | 159,600 |
| 2025/02/19 | 1,290 | 1,302 | 1,228 | 1,238 | 413,000 |
| 2025/02/18 | 1,401 | 1,415 | 1,252 | 1,275 | 1,148,000 |
| 2025/02/17 | 1,090 | 1,090 | 1,090 | 1,090 | 12,800 |
| 2025/02/14 | 940 | 940 | 940 | 940 | 13,200 |
| 2025/02/13 | 766 | 793 | 766 | 790 | 42,100 |
| 2025/02/12 | 756 | 762 | 755 | 760 | 11,800 |
| 2025/02/10 | 748 | 756 | 748 | 749 | 6,400 |
| 2025/02/07 | 748 | 753 | 745 | 748 | 5,800 |
| 2025/02/06 | 747 | 749 | 743 | 748 | 8,900 |
| 2025/02/05 | 749 | 752 | 748 | 748 | 3,900 |
| 2025/02/04 | 750 | 757 | 750 | 751 | 6,100 |
| 2025/02/03 | 763 | 763 | 748 | 750 | 17,200 |
| 2025/01/31 | 760 | 765 | 760 | 763 | 1,800 |
| 2025/01/30 | 763 | 763 | 756 | 758 | 6,900 |
| 2025/01/29 | 755 | 780 | 748 | 766 | 23,300 |
| 2025/01/28 | 762 | 764 | 757 | 757 | 7,000 |
| 2025/01/27 | 756 | 766 | 756 | 766 | 10,800 |
| 2025/01/24 | 753 | 770 | 752 | 755 | 4,300 |
| 2025/01/23 | 765 | 765 | 746 | 753 | 7,600 |
| 2025/01/22 | 768 | 776 | 760 | 762 | 14,900 |
| 2025/01/21 | 761 | 785 | 761 | 774 | 33,500 |
| 2025/01/20 | 748 | 750 | 742 | 749 | 3,800 |
| 2025/01/17 | 748 | 757 | 745 | 746 | 4,700 |
| 2025/01/16 | 753 | 757 | 747 | 747 | 8,900 |
| 2025/01/15 | 751 | 752 | 748 | 749 | 2,100 |
| 2025/01/14 | 746 | 757 | 746 | 752 | 6,600 |
| 2025/01/10 | 748 | 749 | 743 | 746 | 10,600 |
| 2025/01/09 | 758 | 758 | 748 | 748 | 5,200 |
| 2025/01/08 | 754 | 758 | 754 | 755 | 1,700 |
| 2025/01/07 | 764 | 764 | 751 | 754 | 9,600 |
| 2025/01/06 | 763 | 770 | 760 | 764 | 9,700 |