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 |
---|---|---|---|---|---|
2024/03/28 | 503 | 518 | 502 | 510 | 18,500 |
2024/03/27 | 532 | 532 | 512 | 525 | 34,100 |
2024/03/26 | 550 | 553 | 505 | 533 | 233,700 |
2024/03/25 | 534 | 534 | 523 | 534 | 150,400 |
2024/03/22 | 462 | 462 | 451 | 454 | 7,500 |
2024/03/21 | 462 | 465 | 461 | 462 | 6,400 |
2024/03/19 | 450 | 461 | 450 | 461 | 6,000 |
2024/03/18 | 443 | 450 | 438 | 450 | 15,500 |
2024/03/15 | 439 | 441 | 438 | 438 | 800 |
2024/03/14 | 438 | 440 | 436 | 440 | 1,700 |
2024/03/13 | 436 | 439 | 433 | 439 | 3,000 |
2024/03/12 | 435 | 439 | 435 | 436 | 2,100 |
2024/03/11 | 438 | 440 | 435 | 435 | 2,600 |
2024/03/08 | 440 | 445 | 439 | 441 | 3,200 |
2024/03/07 | 449 | 449 | 441 | 445 | 69,100 |
2024/03/06 | 437 | 443 | 437 | 443 | 2,000 |
2024/03/05 | 435 | 438 | 434 | 438 | 2,500 |
2024/03/04 | 440 | 440 | 436 | 438 | 3,600 |
2024/03/01 | 449 | 449 | 435 | 440 | 13,000 |
2024/02/29 | 445 | 446 | 443 | 446 | 3,000 |
2024/02/28 | 437 | 447 | 437 | 445 | 16,200 |
2024/02/27 | 428 | 444 | 428 | 439 | 11,500 |
2024/02/26 | 425 | 427 | 423 | 427 | 4,800 |
2024/02/22 | 425 | 432 | 424 | 425 | 10,900 |
2024/02/21 | 428 | 432 | 427 | 431 | 3,300 |
2024/02/20 | 433 | 433 | 430 | 431 | 2,800 |
2024/02/19 | 425 | 435 | 425 | 435 | 6,400 |
2024/02/16 | 420 | 426 | 420 | 425 | 5,700 |
2024/02/15 | 428 | 430 | 424 | 424 | 11,400 |
2024/02/14 | 440 | 440 | 435 | 435 | 3,300 |
2024/02/13 | 440 | 444 | 435 | 438 | 6,200 |
2024/02/09 | 449 | 449 | 441 | 445 | 5,300 |
2024/02/08 | 441 | 449 | 441 | 449 | 4,400 |
2024/02/07 | 449 | 450 | 446 | 449 | 3,800 |
2024/02/06 | 455 | 457 | 449 | 449 | 3,100 |
2024/02/05 | 453 | 457 | 448 | 455 | 8,800 |
2024/02/02 | 449 | 458 | 441 | 450 | 16,100 |
2024/02/01 | 450 | 491 | 441 | 449 | 197,100 |
2024/01/31 | 444 | 446 | 439 | 442 | 2,900 |
2024/01/30 | 437 | 444 | 437 | 443 | 3,700 |
2024/01/29 | 431 | 444 | 431 | 440 | 16,800 |
2024/01/26 | 429 | 443 | 429 | 434 | 2,500 |
2024/01/25 | 429 | 432 | 429 | 432 | 2,700 |
2024/01/24 | 429 | 436 | 429 | 431 | 9,300 |
2024/01/23 | 435 | 439 | 432 | 432 | 17,400 |
2024/01/22 | 443 | 444 | 438 | 442 | 15,500 |
2024/01/19 | 429 | 442 | 429 | 438 | 13,000 |
2024/01/18 | 424 | 434 | 424 | 429 | 9,000 |
2024/01/17 | 429 | 438 | 425 | 425 | 13,200 |
2024/01/16 | 422 | 435 | 422 | 431 | 14,200 |
2024/01/15 | 420 | 429 | 419 | 422 | 16,900 |
2024/01/12 | 424 | 426 | 420 | 421 | 17,700 |
2024/01/11 | 426 | 427 | 424 | 425 | 18,500 |
2024/01/10 | 427 | 427 | 424 | 424 | 4,300 |
2024/01/09 | 430 | 430 | 422 | 424 | 7,600 |
2024/01/05 | 413 | 426 | 413 | 425 | 16,300 |
2024/01/04 | 420 | 420 | 411 | 413 | 15,200 |
2023/12/29 | 402 | 412 | 400 | 412 | 10,200 |
2023/12/28 | 405 | 410 | 401 | 401 | 11,600 |
2023/12/27 | 390 | 400 | 390 | 399 | 44,200 |
2023/12/26 | 402 | 404 | 390 | 391 | 37,200 |
2023/12/25 | 425 | 426 | 400 | 402 | 133,200 |
2023/12/22 | 426 | 430 | 425 | 426 | 13,800 |
2023/12/21 | 430 | 431 | 427 | 427 | 13,400 |
2023/12/20 | 437 | 439 | 425 | 431 | 32,400 |
2023/12/19 | 439 | 439 | 435 | 437 | 5,400 |
2023/12/18 | 444 | 444 | 437 | 439 | 5,600 |
2023/12/15 | 437 | 440 | 436 | 440 | 2,600 |
2023/12/14 | 442 | 445 | 437 | 440 | 14,800 |
2023/12/13 | 445 | 451 | 443 | 444 | 9,200 |
2023/12/12 | 455 | 460 | 450 | 450 | 12,300 |
2023/12/11 | 457 | 459 | 453 | 455 | 24,400 |
2023/12/08 | 448 | 451 | 447 | 449 | 7,200 |
2023/12/07 | 451 | 452 | 448 | 448 | 9,300 |
2023/12/06 | 465 | 465 | 454 | 454 | 24,300 |
2023/12/05 | 467 | 468 | 463 | 464 | 4,100 |
2023/12/04 | 471 | 472 | 467 | 467 | 8,400 |
2023/12/01 | 480 | 480 | 471 | 471 | 9,900 |
2023/11/30 | 474 | 479 | 474 | 479 | 4,100 |
2023/11/29 | 477 | 480 | 474 | 474 | 4,800 |
2023/11/28 | 482 | 483 | 477 | 477 | 4,200 |
2023/11/27 | 480 | 483 | 478 | 483 | 9,500 |
2023/11/24 | 480 | 481 | 476 | 477 | 30,800 |
2023/11/22 | 480 | 480 | 473 | 477 | 9,000 |
2023/11/21 | 466 | 480 | 466 | 480 | 11,400 |
2023/11/20 | 462 | 471 | 462 | 469 | 12,000 |
2023/11/17 | 464 | 470 | 464 | 467 | 4,900 |
2023/11/16 | 462 | 474 | 462 | 472 | 4,700 |
2023/11/15 | 470 | 471 | 457 | 466 | 19,000 |
2023/11/14 | 475 | 478 | 470 | 470 | 7,200 |
2023/11/13 | 473 | 482 | 473 | 475 | 4,500 |
2023/11/10 | 479 | 481 | 475 | 479 | 4,600 |
2023/11/09 | 477 | 480 | 474 | 480 | 2,800 |
2023/11/08 | 472 | 479 | 472 | 478 | 5,400 |
2023/11/07 | 475 | 475 | 469 | 472 | 4,100 |
2023/11/06 | 454 | 475 | 454 | 475 | 74,700 |
2023/11/02 | 448 | 454 | 445 | 446 | 7,800 |
2023/11/01 | 454 | 454 | 448 | 450 | 13,200 |
2023/10/31 | 440 | 450 | 438 | 448 | 4,200 |
2023/10/30 | 448 | 448 | 439 | 440 | 11,100 |
2023/10/27 | 443 | 448 | 443 | 447 | 1,200 |
2023/10/26 | 449 | 450 | 444 | 445 | 24,500 |
2023/10/25 | 460 | 460 | 451 | 451 | 4,800 |
2023/10/24 | 445 | 460 | 436 | 460 | 16,200 |
2023/10/23 | 461 | 461 | 443 | 446 | 11,400 |
2023/10/20 | 454 | 461 | 443 | 461 | 9,600 |
2023/10/19 | 454 | 458 | 448 | 453 | 18,700 |
2023/10/18 | 443 | 456 | 442 | 454 | 21,200 |
2023/10/17 | 455 | 455 | 445 | 445 | 9,500 |
2023/10/16 | 461 | 461 | 449 | 449 | 19,400 |
2023/10/13 | 475 | 475 | 460 | 461 | 12,100 |
2023/10/12 | 478 | 480 | 473 | 475 | 17,100 |
2023/10/11 | 475 | 477 | 473 | 475 | 12,100 |
2023/10/10 | 467 | 475 | 467 | 475 | 3,900 |
2023/10/06 | 464 | 470 | 464 | 468 | 3,100 |
2023/10/05 | 460 | 470 | 460 | 466 | 9,500 |
2023/10/04 | 474 | 474 | 460 | 460 | 27,500 |
2023/10/03 | 485 | 485 | 474 | 475 | 11,200 |
2023/10/02 | 505 | 505 | 485 | 490 | 12,400 |
2023/09/29 | 493 | 502 | 493 | 497 | 8,200 |
2023/09/28 | 500 | 502 | 495 | 495 | 18,100 |
2023/09/27 | 507 | 512 | 500 | 502 | 7,700 |
2023/09/26 | 501 | 509 | 496 | 507 | 10,600 |
2023/09/25 | 485 | 502 | 485 | 502 | 26,400 |
2023/09/22 | 481 | 488 | 471 | 480 | 109,200 |
2023/09/21 | 491 | 491 | 461 | 473 | 69,900 |
2023/09/20 | 495 | 497 | 487 | 495 | 33,200 |
2023/09/19 | 505 | 506 | 492 | 493 | 39,200 |
2023/09/15 | 518 | 518 | 505 | 505 | 29,100 |
2023/09/14 | 513 | 518 | 508 | 511 | 22,800 |
2023/09/13 | 509 | 519 | 508 | 517 | 10,600 |
2023/09/12 | 513 | 513 | 504 | 507 | 18,700 |
2023/09/11 | 512 | 512 | 505 | 506 | 11,500 |
2023/09/08 | 520 | 526 | 509 | 512 | 36,300 |
2023/09/07 | 528 | 531 | 524 | 525 | 7,900 |
2023/09/06 | 526 | 536 | 526 | 528 | 9,300 |
2023/09/05 | 524 | 529 | 524 | 528 | 12,900 |
2023/09/04 | 522 | 526 | 522 | 524 | 7,200 |
2023/09/01 | 528 | 530 | 518 | 530 | 37,700 |
2023/08/31 | 514 | 530 | 514 | 530 | 17,100 |
2023/08/30 | 518 | 527 | 515 | 515 | 27,300 |
2023/08/29 | 518 | 526 | 516 | 516 | 20,600 |
2023/08/28 | 522 | 528 | 510 | 517 | 27,000 |
2023/08/25 | 510 | 524 | 507 | 520 | 18,200 |
2023/08/24 | 520 | 520 | 511 | 511 | 13,700 |
2023/08/23 | 514 | 524 | 510 | 518 | 44,300 |
2023/08/22 | 541 | 552 | 522 | 524 | 48,000 |
2023/08/21 | 555 | 560 | 552 | 554 | 22,300 |
2023/08/18 | 548 | 564 | 542 | 557 | 20,100 |
2023/08/17 | 548 | 550 | 533 | 550 | 18,300 |
2023/08/16 | 550 | 554 | 540 | 548 | 41,700 |
2023/08/15 | 571 | 585 | 550 | 553 | 100,700 |
2023/08/14 | 620 | 630 | 616 | 621 | 17,500 |
2023/08/10 | 618 | 623 | 612 | 620 | 11,900 |
2023/08/09 | 612 | 620 | 611 | 619 | 7,900 |
2023/08/08 | 616 | 616 | 610 | 611 | 5,600 |
2023/08/07 | 612 | 615 | 605 | 615 | 6,500 |
2023/08/04 | 606 | 616 | 606 | 611 | 11,200 |
2023/08/03 | 610 | 618 | 607 | 612 | 28,600 |
2023/08/02 | 616 | 620 | 614 | 616 | 21,100 |
2023/08/01 | 619 | 623 | 617 | 621 | 13,100 |
2023/07/31 | 614 | 620 | 610 | 617 | 15,500 |
2023/07/28 | 613 | 615 | 602 | 610 | 43,400 |
2023/07/27 | 617 | 619 | 606 | 619 | 27,600 |
2023/07/26 | 625 | 625 | 614 | 621 | 27,700 |
2023/07/25 | 635 | 635 | 608 | 616 | 108,800 |
2023/07/24 | 647 | 657 | 636 | 639 | 79,800 |
2023/07/21 | 682 | 682 | 666 | 667 | 17,100 |
2023/07/20 | 676 | 685 | 676 | 678 | 6,300 |
2023/07/19 | 674 | 688 | 674 | 681 | 26,000 |
2023/07/18 | 672 | 682 | 666 | 666 | 56,300 |
2023/07/14 | 666 | 675 | 662 | 666 | 15,900 |
2023/07/13 | 672 | 675 | 663 | 668 | 22,400 |
2023/07/12 | 675 | 676 | 662 | 662 | 24,900 |
2023/07/11 | 682 | 686 | 672 | 672 | 26,700 |
2023/07/10 | 670 | 679 | 668 | 675 | 29,200 |
2023/07/07 | 666 | 680 | 659 | 680 | 21,800 |
2023/07/06 | 673 | 675 | 664 | 665 | 21,800 |
2023/07/05 | 676 | 684 | 675 | 682 | 18,100 |
2023/07/04 | 674 | 686 | 674 | 685 | 23,500 |
2023/07/03 | 683 | 687 | 675 | 679 | 28,700 |
2023/06/30 | 675 | 683 | 665 | 683 | 19,000 |
2023/06/29 | 670 | 675 | 666 | 670 | 17,800 |
2023/06/28 | 668 | 671 | 657 | 671 | 24,400 |
2023/06/27 | 669 | 669 | 655 | 659 | 51,500 |
2023/06/26 | 677 | 682 | 665 | 666 | 106,300 |
2023/06/23 | 702 | 718 | 692 | 708 | 44,600 |
2023/06/22 | 714 | 721 | 699 | 700 | 41,700 |
2023/06/21 | 712 | 721 | 712 | 721 | 31,200 |
2023/06/20 | 708 | 721 | 703 | 720 | 41,800 |
2023/06/19 | 703 | 720 | 697 | 713 | 44,100 |
2023/06/16 | 693 | 709 | 682 | 707 | 42,900 |
2023/06/15 | 689 | 697 | 685 | 685 | 47,400 |
2023/06/14 | 696 | 703 | 680 | 699 | 58,300 |
2023/06/13 | 715 | 716 | 694 | 698 | 84,000 |
2023/06/12 | 735 | 740 | 708 | 708 | 155,100 |
2023/06/09 | 741 | 754 | 732 | 741 | 61,100 |
2023/06/08 | 735 | 756 | 733 | 748 | 115,900 |
2023/06/07 | 718 | 735 | 715 | 727 | 297,700 |
2023/06/06 | 795 | 804 | 784 | 804 | 28,500 |