日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 816 820 801 808 27,400
2015/12/29 792 815 782 815 46,400
2015/12/28 758 791 758 787 33,200
2015/12/25 731 760 731 757 145,000
2015/12/24 805 805 742 761 170,600
2015/12/22 858 858 782 802 79,900
2015/12/21 844 845 831 843 32,400
2015/12/18 843 845 832 835 21,400
2015/12/17 830 850 826 845 45,500
2015/12/16 824 838 814 827 31,000
2015/12/15 843 843 804 813 55,100
2015/12/14 843 850 821 835 67,600
2015/12/11 863 865 851 858 36,100
2015/12/10 852 863 845 848 53,600
2015/12/09 892 893 858 867 74,800
2015/12/08 906 913 893 896 48,600
2015/12/07 928 929 893 912 64,200
2015/12/04 895 920 890 917 65,800
2015/12/03 919 921 905 912 29,100
2015/12/02 891 920 891 915 65,200
2015/12/01 905 907 880 890 70,100
2015/11/30 923 925 902 905 60,100
2015/11/27 946 986 890 911 322,000
2015/11/26 907 946 907 931 107,900
2015/11/25 902 940 895 937 99,900
2015/11/24 851 888 851 878 75,100
2015/11/20 838 857 835 845 38,400
2015/11/19 857 868 845 850 43,500
2015/11/18 868 880 850 850 94,400
2015/11/17 848 882 842 853 39,800
2015/11/16 820 842 811 836 35,900
2015/11/13 866 880 827 842 95,100
2015/11/12 925 925 871 884 92,800
2015/11/11 892 943 892 940 65,000
2015/11/10 897 935 888 890 47,300
2015/11/09 920 923 882 891 105,800
2015/11/06 899 935 866 921 57,900
2015/11/05 967 967 888 899 158,000
2015/11/04 1,027 1,040 985 985 65,000
2015/11/02 1,000 1,046 998 1,010 35,000
2015/10/30 1,006 1,020 996 1,008 50,900
2015/10/29 1,030 1,040 990 1,019 72,400
2015/10/28 1,029 1,035 985 985 65,200
2015/10/27 1,032 1,080 992 1,019 91,600
2015/10/26 1,030 1,061 1,011 1,028 100,400
2015/10/23 1,118 1,150 1,048 1,090 231,900
2015/10/22 990 1,121 982 1,109 414,200
2015/10/21 998 1,000 971 971 38,200
2015/10/20 1,003 1,024 962 999 72,100
2015/10/19 1,037 1,060 1,002 1,016 89,700
2015/10/16 1,060 1,098 1,028 1,036 105,800
2015/10/15 1,023 1,050 1,013 1,032 101,300
2015/10/14 981 1,074 948 1,060 174,300
2015/10/13 942 993 942 982 97,100
2015/10/09 902 998 889 934 122,200
2015/10/08 884 909 872 878 33,200
2015/10/07 875 900 859 885 34,300
2015/10/06 932 937 876 887 63,700
2015/10/05 936 964 925 931 63,100
2015/10/02 900 934 885 928 25,300
2015/10/01 901 922 880 908 24,400
2015/09/30 875 919 870 902 25,800
2015/09/29 942 942 845 868 61,000
2015/09/28 940 950 911 950 24,000
2015/09/28 1 -> 3.00 分割
2015/09/25 2,775 2,840 2,700 2,760 24,900
2015/09/24 2,744 2,827 2,680 2,825 19,300
2015/09/18 2,670 2,825 2,657 2,790 24,500
2015/09/17 2,600 2,720 2,600 2,720 15,700
2015/09/16 2,730 2,750 2,515 2,566 36,500
2015/09/15 2,820 2,833 2,600 2,665 50,200
2015/09/14 2,820 2,935 2,751 2,804 99,200
2015/09/11 2,498 2,720 2,480 2,665 47,900
2015/09/10 2,380 2,495 2,351 2,472 40,200
2015/09/09 2,360 2,501 2,260 2,500 77,800
2015/09/08 2,388 2,400 2,132 2,162 73,400
2015/09/07 2,350 2,380 2,225 2,269 51,400
2015/09/04 2,549 2,560 2,200 2,350 103,300
2015/09/03 2,770 2,795 2,582 2,582 34,100
2015/09/02 2,525 2,797 2,517 2,720 45,500
2015/09/01 2,834 2,840 2,560 2,675 66,200
2015/08/31 2,866 2,980 2,823 2,834 77,900
2015/08/28 2,831 2,925 2,830 2,885 104,100
2015/08/27 2,736 2,867 2,686 2,695 103,800
2015/08/26 2,545 2,770 2,466 2,686 136,000
2015/08/25 2,690 2,889 2,300 2,395 242,000
2015/08/24 3,090 3,140 2,675 2,740 275,800
2015/08/21 3,395 3,515 3,320 3,375 61,300
2015/08/20 3,510 3,680 3,510 3,615 62,600
2015/08/19 3,650 3,790 3,480 3,510 91,100
2015/08/18 3,480 3,680 3,480 3,580 50,000
2015/08/17 3,565 3,745 3,330 3,545 256,400
2015/08/14 4,150 4,230 3,890 3,935 90,200
2015/08/13 4,200 4,275 4,080 4,120 32,900
2015/08/12 4,390 4,535 4,070 4,165 134,100
2015/08/11 4,160 4,295 4,120 4,265 35,800
2015/08/10 4,060 4,210 4,060 4,120 17,000
2015/08/07 4,180 4,185 4,015 4,120 28,800
2015/08/06 4,350 4,440 4,185 4,215 51,400
2015/08/05 4,010 4,330 3,950 4,275 64,000
2015/08/04 4,100 4,150 3,930 4,030 51,100
2015/08/03 4,390 4,390 4,100 4,145 60,300
2015/07/31 4,500 4,665 4,260 4,365 135,200
2015/07/30 4,150 4,495 4,150 4,495 148,700
2015/07/29 4,220 4,220 4,005 4,145 47,600
2015/07/28 3,970 4,290 3,910 4,150 98,600
2015/07/27 3,995 4,375 3,900 4,180 143,800
2015/07/24 3,930 4,200 3,805 3,925 177,800
2015/07/23 4,490 4,530 4,000 4,000 389,000
2015/07/22 4,120 4,725 4,000 4,700 439,400
2015/07/21 4,060 4,270 3,805 4,025 203,300
2015/07/17 3,900 3,980 3,700 3,980 162,300
2015/07/16 3,475 3,830 3,340 3,800 191,400
2015/07/15 3,160 3,350 3,115 3,335 62,300
2015/07/14 3,090 3,225 3,080 3,140 65,100
2015/07/13 3,030 3,100 2,982 3,025 50,700
2015/07/10 3,035 3,305 2,918 2,979 87,500
2015/07/09 2,985 3,210 2,680 3,085 227,000
2015/07/08 3,350 3,385 3,080 3,155 121,500
2015/07/07 3,450 3,605 3,340 3,420 121,400
2015/07/06 3,175 3,260 2,985 3,260 171,900
2015/07/03 3,520 3,570 3,265 3,315 99,700
2015/07/02 3,470 3,800 3,200 3,600 295,600
2015/07/01 3,030 3,485 2,938 3,435 196,900
2015/06/30 3,100 3,330 2,850 2,981 285,000
2015/06/29 2,800 3,210 2,750 3,085 482,300
2015/06/26 2,560 2,927 2,560 2,897 278,300
2015/06/25 2,486 2,500 2,432 2,490 71,400
2015/06/24 2,519 2,560 2,415 2,436 122,900
2015/06/23 2,352 2,495 2,352 2,445 140,900
2015/06/22 2,250 2,294 2,207 2,265 11,200
2015/06/19 2,298 2,298 2,225 2,250 11,600
2015/06/18 2,305 2,321 2,263 2,264 8,800
2015/06/17 2,315 2,327 2,267 2,297 9,200
2015/06/16 2,400 2,406 2,314 2,335 23,900
2015/06/15 2,355 2,394 2,355 2,360 23,000
2015/06/12 2,261 2,335 2,261 2,335 23,300
2015/06/11 2,248 2,269 2,211 2,251 11,500
2015/06/10 2,210 2,268 2,180 2,202 25,000
2015/06/09 2,350 2,390 2,192 2,213 71,100
2015/06/08 2,528 2,546 2,383 2,400 193,600
2015/06/05 2,260 2,428 2,260 2,428 147,700
2015/06/04 2,251 2,320 2,232 2,260 23,900
2015/06/03 2,300 2,300 2,250 2,255 13,100
2015/06/02 2,285 2,329 2,232 2,296 31,500
2015/06/01 2,170 2,251 2,169 2,247 21,500
2015/05/29 2,240 2,242 2,141 2,162 39,400
2015/05/28 2,345 2,350 2,235 2,270 87,600
2015/05/27 2,280 2,287 2,212 2,227 49,000
2015/05/26 2,114 2,249 2,080 2,249 52,500
2015/05/25 2,100 2,150 2,080 2,098 24,600
2015/05/22 2,101 2,126 2,075 2,076 23,600
2015/05/21 2,150 2,150 2,060 2,093 51,500
2015/05/20 2,300 2,300 2,147 2,168 84,400
2015/05/19 2,299 2,312 2,261 2,300 26,700
2015/05/18 2,400 2,400 2,278 2,315 74,400
2015/05/15 2,282 2,300 2,239 2,260 24,100
2015/05/14 2,330 2,340 2,230 2,232 31,500
2015/05/13 2,350 2,351 2,277 2,351 37,300
2015/05/12 2,246 2,400 2,220 2,329 69,700
2015/05/11 2,280 2,281 2,183 2,210 35,400
2015/05/08 2,220 2,364 2,171 2,280 61,100
2015/05/07 2,310 2,314 2,150 2,195 56,700
2015/05/01 2,350 2,350 2,223 2,260 86,100
2015/04/30 2,310 2,415 2,256 2,388 146,800
2015/04/28 2,524 2,529 2,321 2,355 285,400
2015/04/27 2,599 2,696 2,522 2,551 424,200
2015/04/24 2,680 3,110 2,650 2,749 2,466,900

このページの先頭へ