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 |
|---|---|---|---|---|---|
| 2024/07/26 | 510 | 521 | 510 | 515 | 12,600 |
| 2024/07/25 | 529 | 531 | 511 | 516 | 19,500 |
| 2024/07/24 | 540 | 540 | 527 | 533 | 11,500 |
| 2024/07/23 | 520 | 540 | 510 | 538 | 34,500 |
| 2024/07/22 | 511 | 523 | 500 | 512 | 14,300 |
| 2024/07/19 | 514 | 520 | 509 | 520 | 6,700 |
| 2024/07/18 | 509 | 515 | 508 | 515 | 6,800 |
| 2024/07/17 | 508 | 512 | 502 | 509 | 11,200 |
| 2024/07/16 | 504 | 507 | 500 | 506 | 11,900 |
| 2024/07/12 | 492 | 501 | 492 | 500 | 7,000 |
| 2024/07/11 | 485 | 500 | 481 | 496 | 13,800 |
| 2024/07/10 | 486 | 486 | 484 | 486 | 1,300 |
| 2024/07/09 | 479 | 488 | 475 | 485 | 8,200 |
| 2024/07/08 | 475 | 485 | 470 | 479 | 17,000 |
| 2024/07/05 | 478 | 480 | 471 | 478 | 9,900 |
| 2024/07/04 | 477 | 480 | 472 | 478 | 7,800 |
| 2024/07/03 | 480 | 480 | 476 | 479 | 7,300 |
| 2024/07/02 | 481 | 485 | 476 | 480 | 11,200 |
| 2024/07/01 | 480 | 487 | 480 | 485 | 21,100 |
| 2024/06/28 | 471 | 480 | 471 | 479 | 11,500 |
| 2024/06/27 | 470 | 474 | 470 | 474 | 5,900 |
| 2024/06/26 | 469 | 472 | 464 | 472 | 13,600 |
| 2024/06/25 | 459 | 467 | 457 | 467 | 21,100 |
| 2024/06/24 | 463 | 475 | 453 | 455 | 71,500 |
| 2024/06/21 | 438 | 438 | 429 | 431 | 5,900 |
| 2024/06/20 | 434 | 435 | 431 | 432 | 5,200 |
| 2024/06/19 | 430 | 430 | 422 | 427 | 48,800 |
| 2024/06/18 | 444 | 444 | 424 | 430 | 15,900 |
| 2024/06/17 | 446 | 447 | 437 | 444 | 6,700 |
| 2024/06/14 | 439 | 439 | 435 | 438 | 2,800 |
| 2024/06/13 | 445 | 445 | 439 | 439 | 2,200 |
| 2024/06/12 | 441 | 445 | 437 | 445 | 900 |
| 2024/06/11 | 445 | 445 | 437 | 442 | 3,800 |
| 2024/06/10 | 435 | 445 | 435 | 445 | 4,800 |
| 2024/06/07 | 440 | 440 | 434 | 435 | 2,200 |
| 2024/06/06 | 434 | 439 | 431 | 439 | 1,900 |
| 2024/06/05 | 437 | 437 | 434 | 434 | 2,200 |
| 2024/06/04 | 433 | 439 | 432 | 438 | 5,000 |
| 2024/06/03 | 440 | 440 | 430 | 433 | 5,700 |
| 2024/05/31 | 426 | 430 | 424 | 430 | 8,600 |
| 2024/05/30 | 439 | 439 | 427 | 427 | 10,400 |
| 2024/05/29 | 442 | 445 | 439 | 439 | 2,400 |
| 2024/05/28 | 445 | 445 | 436 | 441 | 5,900 |
| 2024/05/27 | 443 | 445 | 442 | 445 | 2,700 |
| 2024/05/24 | 445 | 445 | 442 | 444 | 2,100 |
| 2024/05/23 | 451 | 453 | 444 | 445 | 4,900 |
| 2024/05/22 | 449 | 449 | 445 | 449 | 5,700 |
| 2024/05/21 | 448 | 458 | 446 | 452 | 7,700 |
| 2024/05/20 | 435 | 456 | 435 | 449 | 12,800 |
| 2024/05/17 | 450 | 454 | 433 | 444 | 36,000 |
| 2024/05/16 | 474 | 478 | 444 | 452 | 21,200 |
| 2024/05/15 | 478 | 480 | 472 | 475 | 5,000 |
| 2024/05/14 | 469 | 482 | 462 | 476 | 7,600 |
| 2024/05/13 | 468 | 470 | 466 | 469 | 2,100 |
| 2024/05/10 | 470 | 473 | 465 | 468 | 7,000 |
| 2024/05/09 | 472 | 473 | 471 | 473 | 3,200 |
| 2024/05/08 | 477 | 477 | 473 | 473 | 10,600 |
| 2024/05/07 | 472 | 476 | 468 | 472 | 6,700 |
| 2024/05/02 | 462 | 470 | 462 | 470 | 1,700 |
| 2024/05/01 | 474 | 474 | 462 | 470 | 5,400 |
| 2024/04/30 | 476 | 476 | 471 | 473 | 9,300 |
| 2024/04/26 | 476 | 476 | 470 | 472 | 10,400 |
| 2024/04/25 | 475 | 475 | 465 | 472 | 6,800 |
| 2024/04/24 | 465 | 476 | 461 | 476 | 25,600 |
| 2024/04/23 | 441 | 465 | 441 | 465 | 23,800 |
| 2024/04/22 | 443 | 449 | 438 | 438 | 13,600 |
| 2024/04/19 | 450 | 450 | 442 | 442 | 17,000 |
| 2024/04/18 | 452 | 454 | 446 | 450 | 16,900 |
| 2024/04/17 | 462 | 462 | 451 | 453 | 16,700 |
| 2024/04/16 | 471 | 472 | 465 | 465 | 12,300 |
| 2024/04/15 | 473 | 476 | 471 | 474 | 11,400 |
| 2024/04/12 | 478 | 478 | 474 | 474 | 3,600 |
| 2024/04/11 | 484 | 484 | 474 | 478 | 9,200 |
| 2024/04/10 | 474 | 481 | 470 | 479 | 10,000 |
| 2024/04/09 | 476 | 476 | 471 | 474 | 4,100 |
| 2024/04/08 | 477 | 478 | 472 | 475 | 7,200 |
| 2024/04/05 | 470 | 478 | 467 | 475 | 10,000 |
| 2024/04/04 | 474 | 477 | 470 | 470 | 8,600 |
| 2024/04/03 | 484 | 484 | 469 | 471 | 15,400 |
| 2024/04/02 | 496 | 500 | 480 | 484 | 10,500 |
| 2024/04/01 | 506 | 506 | 495 | 496 | 9,200 |
| 2024/03/29 | 510 | 512 | 497 | 505 | 17,800 |
| 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 |