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 |
---|---|---|---|---|---|
2016/12/30 | 685 | 696 | 685 | 690 | 26,600 |
2016/12/29 | 700 | 700 | 681 | 687 | 45,600 |
2016/12/28 | 694 | 704 | 694 | 699 | 29,800 |
2016/12/27 | 690 | 693 | 684 | 692 | 49,200 |
2016/12/26 | 686 | 692 | 685 | 692 | 37,500 |
2016/12/22 | 698 | 698 | 685 | 685 | 43,500 |
2016/12/21 | 708 | 708 | 694 | 698 | 20,800 |
2016/12/20 | 709 | 709 | 694 | 703 | 29,100 |
2016/12/19 | 707 | 712 | 702 | 709 | 21,600 |
2016/12/16 | 704 | 710 | 702 | 704 | 31,200 |
2016/12/15 | 704 | 708 | 697 | 699 | 12,500 |
2016/12/14 | 712 | 712 | 699 | 703 | 40,600 |
2016/12/13 | 695 | 710 | 692 | 704 | 28,400 |
2016/12/12 | 685 | 699 | 685 | 697 | 34,300 |
2016/12/09 | 686 | 696 | 680 | 689 | 42,400 |
2016/12/08 | 698 | 704 | 687 | 691 | 29,800 |
2016/12/07 | 691 | 694 | 683 | 688 | 24,400 |
2016/12/06 | 703 | 704 | 675 | 687 | 44,500 |
2016/12/05 | 702 | 708 | 700 | 702 | 19,700 |
2016/12/02 | 716 | 720 | 701 | 701 | 32,000 |
2016/12/01 | 732 | 733 | 719 | 720 | 27,200 |
2016/11/30 | 714 | 735 | 714 | 727 | 35,000 |
2016/11/29 | 720 | 723 | 710 | 718 | 38,900 |
2016/11/28 | 735 | 735 | 716 | 723 | 32,300 |
2016/11/25 | 727 | 750 | 714 | 727 | 173,900 |
2016/11/24 | 701 | 737 | 701 | 727 | 95,100 |
2016/11/22 | 699 | 715 | 685 | 700 | 125,100 |
2016/11/21 | 686 | 697 | 670 | 674 | 65,500 |
2016/11/18 | 706 | 710 | 680 | 691 | 54,600 |
2016/11/17 | 669 | 707 | 669 | 703 | 48,600 |
2016/11/16 | 654 | 678 | 651 | 666 | 52,800 |
2016/11/15 | 671 | 675 | 648 | 653 | 74,300 |
2016/11/14 | 669 | 685 | 660 | 670 | 81,100 |
2016/11/11 | 704 | 706 | 690 | 699 | 45,100 |
2016/11/10 | 720 | 720 | 685 | 706 | 55,100 |
2016/11/09 | 715 | 725 | 627 | 675 | 220,500 |
2016/11/08 | 730 | 730 | 713 | 713 | 33,500 |
2016/11/07 | 705 | 724 | 705 | 716 | 54,300 |
2016/11/04 | 692 | 707 | 680 | 695 | 63,200 |
2016/11/02 | 740 | 742 | 699 | 707 | 109,000 |
2016/11/01 | 782 | 785 | 720 | 755 | 103,700 |
2016/10/31 | 792 | 810 | 786 | 788 | 42,100 |
2016/10/28 | 792 | 796 | 774 | 784 | 21,000 |
2016/10/27 | 790 | 793 | 785 | 789 | 29,400 |
2016/10/26 | 782 | 793 | 762 | 788 | 33,300 |
2016/10/25 | 802 | 803 | 770 | 784 | 78,600 |
2016/10/24 | 804 | 827 | 799 | 800 | 58,900 |
2016/10/21 | 820 | 820 | 800 | 805 | 84,600 |
2016/10/20 | 760 | 860 | 756 | 808 | 273,000 |
2016/10/19 | 745 | 775 | 744 | 761 | 74,900 |
2016/10/18 | 723 | 748 | 723 | 743 | 40,400 |
2016/10/17 | 742 | 748 | 718 | 726 | 61,400 |
2016/10/14 | 701 | 743 | 701 | 738 | 124,700 |
2016/10/13 | 699 | 706 | 694 | 704 | 55,600 |
2016/10/12 | 692 | 699 | 689 | 694 | 30,400 |
2016/10/11 | 698 | 699 | 688 | 692 | 22,400 |
2016/10/07 | 697 | 697 | 686 | 687 | 19,900 |
2016/10/06 | 690 | 697 | 682 | 693 | 37,200 |
2016/10/05 | 698 | 699 | 680 | 684 | 48,400 |
2016/10/04 | 709 | 709 | 696 | 696 | 27,800 |
2016/10/03 | 721 | 722 | 683 | 709 | 84,500 |
2016/09/30 | 700 | 724 | 685 | 717 | 68,900 |
2016/09/29 | 698 | 713 | 685 | 707 | 98,400 |
2016/09/28 | 671 | 710 | 665 | 699 | 107,900 |
2016/09/27 | 642 | 676 | 634 | 675 | 72,000 |
2016/09/26 | 650 | 674 | 640 | 642 | 211,500 |
2016/09/23 | 616 | 629 | 615 | 628 | 40,800 |
2016/09/21 | 608 | 615 | 603 | 614 | 19,700 |
2016/09/20 | 600 | 609 | 600 | 600 | 31,700 |
2016/09/16 | 586 | 603 | 586 | 601 | 20,800 |
2016/09/15 | 601 | 602 | 585 | 589 | 47,600 |
2016/09/14 | 627 | 635 | 603 | 607 | 51,000 |
2016/09/13 | 620 | 629 | 618 | 626 | 26,700 |
2016/09/12 | 620 | 624 | 610 | 613 | 43,500 |
2016/09/09 | 610 | 631 | 608 | 626 | 51,000 |
2016/09/08 | 613 | 617 | 605 | 610 | 55,300 |
2016/09/07 | 602 | 623 | 597 | 615 | 76,300 |
2016/09/06 | 604 | 606 | 596 | 601 | 48,500 |
2016/09/05 | 603 | 612 | 589 | 599 | 90,600 |
2016/09/02 | 593 | 603 | 581 | 581 | 58,700 |
2016/09/01 | 585 | 596 | 582 | 590 | 45,700 |
2016/08/31 | 579 | 586 | 576 | 584 | 49,700 |
2016/08/30 | 572 | 579 | 572 | 574 | 36,600 |
2016/08/29 | 575 | 581 | 564 | 571 | 41,700 |
2016/08/26 | 585 | 585 | 566 | 572 | 86,000 |
2016/08/25 | 580 | 581 | 570 | 580 | 54,500 |
2016/08/24 | 604 | 609 | 563 | 576 | 102,800 |
2016/08/23 | 593 | 601 | 556 | 596 | 220,900 |
2016/08/22 | 591 | 595 | 586 | 587 | 26,200 |
2016/08/19 | 589 | 599 | 583 | 588 | 41,500 |
2016/08/18 | 601 | 606 | 585 | 587 | 76,900 |
2016/08/17 | 618 | 619 | 600 | 602 | 87,400 |
2016/08/16 | 641 | 642 | 610 | 618 | 79,100 |
2016/08/15 | 657 | 660 | 637 | 641 | 87,100 |
2016/08/12 | 683 | 683 | 656 | 656 | 190,500 |
2016/08/10 | 720 | 745 | 701 | 712 | 98,300 |
2016/08/09 | 682 | 720 | 682 | 718 | 86,200 |
2016/08/08 | 685 | 690 | 675 | 682 | 41,600 |
2016/08/05 | 660 | 677 | 660 | 675 | 34,400 |
2016/08/04 | 655 | 664 | 647 | 658 | 27,800 |
2016/08/03 | 664 | 673 | 654 | 655 | 34,700 |
2016/08/02 | 684 | 684 | 665 | 674 | 27,800 |
2016/08/01 | 678 | 688 | 671 | 677 | 48,300 |
2016/07/29 | 651 | 681 | 644 | 677 | 53,600 |
2016/07/28 | 676 | 676 | 652 | 660 | 32,300 |
2016/07/27 | 678 | 693 | 670 | 672 | 29,600 |
2016/07/26 | 681 | 697 | 670 | 675 | 53,700 |
2016/07/25 | 670 | 690 | 670 | 674 | 93,200 |
2016/07/22 | 652 | 659 | 637 | 652 | 26,600 |
2016/07/21 | 659 | 668 | 650 | 662 | 24,700 |
2016/07/20 | 644 | 658 | 640 | 648 | 29,300 |
2016/07/19 | 650 | 670 | 640 | 644 | 57,200 |
2016/07/15 | 660 | 679 | 653 | 658 | 39,200 |
2016/07/14 | 680 | 686 | 660 | 663 | 45,000 |
2016/07/13 | 698 | 698 | 674 | 684 | 45,200 |
2016/07/12 | 676 | 695 | 671 | 685 | 46,200 |
2016/07/11 | 651 | 675 | 646 | 660 | 41,600 |
2016/07/08 | 664 | 664 | 635 | 641 | 32,700 |
2016/07/07 | 666 | 672 | 650 | 654 | 34,300 |
2016/07/06 | 670 | 670 | 647 | 656 | 62,800 |
2016/07/05 | 700 | 700 | 668 | 683 | 36,000 |
2016/07/04 | 714 | 714 | 696 | 700 | 58,200 |
2016/07/01 | 711 | 715 | 697 | 704 | 27,300 |
2016/06/30 | 702 | 718 | 698 | 699 | 54,300 |
2016/06/29 | 679 | 705 | 677 | 695 | 43,800 |
2016/06/28 | 650 | 685 | 644 | 671 | 57,300 |
2016/06/27 | 645 | 676 | 644 | 656 | 72,700 |
2016/06/24 | 711 | 720 | 600 | 639 | 217,600 |
2016/06/23 | 695 | 715 | 679 | 708 | 65,500 |
2016/06/22 | 725 | 725 | 696 | 699 | 64,300 |
2016/06/21 | 719 | 733 | 710 | 710 | 68,400 |
2016/06/20 | 696 | 734 | 692 | 734 | 32,200 |
2016/06/17 | 701 | 718 | 672 | 686 | 55,100 |
2016/06/16 | 717 | 723 | 681 | 689 | 79,500 |
2016/06/15 | 702 | 737 | 702 | 732 | 25,100 |
2016/06/14 | 738 | 745 | 690 | 705 | 89,000 |
2016/06/13 | 785 | 790 | 734 | 750 | 73,000 |
2016/06/10 | 801 | 809 | 793 | 793 | 21,600 |
2016/06/09 | 808 | 815 | 789 | 807 | 48,600 |
2016/06/08 | 822 | 831 | 810 | 816 | 64,800 |
2016/06/07 | 803 | 830 | 803 | 815 | 100,000 |
2016/06/06 | 790 | 805 | 772 | 798 | 49,000 |
2016/06/03 | 781 | 803 | 781 | 794 | 66,300 |
2016/06/02 | 786 | 786 | 757 | 773 | 28,700 |
2016/06/01 | 785 | 789 | 767 | 771 | 37,200 |
2016/05/31 | 791 | 808 | 780 | 784 | 51,900 |
2016/05/30 | 743 | 782 | 743 | 777 | 41,300 |
2016/05/27 | 750 | 752 | 734 | 746 | 59,800 |
2016/05/26 | 780 | 786 | 740 | 752 | 81,600 |
2016/05/25 | 790 | 800 | 778 | 779 | 47,600 |
2016/05/24 | 840 | 840 | 775 | 780 | 105,100 |
2016/05/23 | 794 | 825 | 791 | 822 | 31,000 |
2016/05/20 | 787 | 801 | 783 | 785 | 21,700 |
2016/05/19 | 790 | 802 | 781 | 785 | 30,300 |
2016/05/18 | 837 | 844 | 780 | 783 | 105,000 |
2016/05/17 | 806 | 850 | 797 | 845 | 96,100 |
2016/05/16 | 890 | 890 | 779 | 780 | 199,600 |
2016/05/13 | 901 | 922 | 872 | 875 | 95,100 |
2016/05/12 | 909 | 935 | 900 | 905 | 45,200 |
2016/05/11 | 915 | 924 | 894 | 920 | 34,600 |
2016/05/10 | 930 | 934 | 900 | 900 | 48,900 |
2016/05/09 | 897 | 935 | 882 | 922 | 97,600 |
2016/05/06 | 861 | 889 | 835 | 864 | 38,100 |
2016/05/02 | 840 | 869 | 830 | 852 | 46,600 |
2016/04/28 | 923 | 923 | 860 | 882 | 39,300 |
2016/04/27 | 900 | 932 | 860 | 924 | 55,300 |
2016/04/26 | 959 | 959 | 865 | 905 | 111,200 |
2016/04/25 | 895 | 960 | 887 | 950 | 103,600 |
2016/04/22 | 926 | 927 | 870 | 880 | 119,200 |
2016/04/21 | 928 | 955 | 921 | 926 | 79,100 |
2016/04/20 | 960 | 986 | 900 | 919 | 140,400 |
2016/04/19 | 915 | 1,010 | 905 | 962 | 292,600 |
2016/04/18 | 915 | 938 | 882 | 900 | 103,700 |
2016/04/15 | 908 | 956 | 884 | 945 | 124,800 |
2016/04/14 | 850 | 928 | 845 | 923 | 169,100 |
2016/04/13 | 818 | 846 | 818 | 837 | 35,100 |
2016/04/12 | 847 | 847 | 803 | 817 | 34,000 |
2016/04/11 | 869 | 869 | 816 | 835 | 67,500 |
2016/04/08 | 828 | 865 | 814 | 854 | 72,900 |
2016/04/07 | 816 | 860 | 781 | 858 | 112,300 |
2016/04/06 | 746 | 813 | 728 | 807 | 56,100 |
2016/04/05 | 784 | 806 | 722 | 761 | 84,800 |
2016/04/04 | 799 | 808 | 777 | 794 | 43,300 |
2016/04/01 | 856 | 860 | 781 | 814 | 105,900 |
2016/03/31 | 821 | 884 | 821 | 851 | 83,200 |
2016/03/30 | 853 | 865 | 811 | 828 | 88,800 |
2016/03/29 | 873 | 915 | 841 | 853 | 147,300 |
2016/03/28 | 826 | 874 | 789 | 874 | 208,600 |
2016/03/25 | 780 | 828 | 764 | 828 | 300,500 |
2016/03/24 | 725 | 781 | 717 | 772 | 96,500 |
2016/03/23 | 788 | 805 | 735 | 735 | 165,800 |
2016/03/22 | 716 | 767 | 706 | 758 | 118,800 |
2016/03/18 | 720 | 721 | 691 | 701 | 37,700 |
2016/03/17 | 701 | 720 | 701 | 718 | 28,800 |
2016/03/16 | 703 | 711 | 688 | 695 | 42,600 |
2016/03/15 | 701 | 709 | 695 | 703 | 27,000 |
2016/03/14 | 700 | 703 | 685 | 691 | 34,000 |
2016/03/11 | 695 | 696 | 680 | 681 | 32,400 |
2016/03/10 | 715 | 736 | 688 | 695 | 115,100 |
2016/03/09 | 691 | 702 | 686 | 688 | 11,200 |
2016/03/08 | 703 | 714 | 693 | 695 | 22,600 |
2016/03/07 | 738 | 738 | 712 | 712 | 12,400 |
2016/03/04 | 673 | 725 | 672 | 723 | 36,700 |
2016/03/03 | 700 | 700 | 675 | 682 | 27,900 |
2016/03/02 | 710 | 710 | 679 | 682 | 33,600 |
2016/03/01 | 701 | 711 | 680 | 691 | 35,500 |
2016/02/29 | 726 | 735 | 707 | 711 | 36,000 |
2016/02/26 | 740 | 745 | 720 | 724 | 60,500 |
2016/02/25 | 690 | 729 | 690 | 720 | 59,800 |
2016/02/24 | 649 | 698 | 649 | 682 | 61,000 |
2016/02/23 | 701 | 713 | 656 | 674 | 122,900 |
2016/02/22 | 605 | 676 | 605 | 661 | 103,300 |
2016/02/19 | 571 | 617 | 560 | 613 | 84,500 |
2016/02/18 | 541 | 609 | 541 | 572 | 91,200 |
2016/02/17 | 542 | 566 | 527 | 528 | 38,000 |
2016/02/16 | 530 | 550 | 527 | 542 | 45,600 |
2016/02/15 | 566 | 572 | 520 | 532 | 131,700 |
2016/02/12 | 560 | 568 | 515 | 521 | 140,400 |
2016/02/10 | 629 | 645 | 580 | 599 | 107,300 |
2016/02/09 | 643 | 666 | 625 | 642 | 80,400 |
2016/02/08 | 649 | 690 | 649 | 673 | 28,600 |
2016/02/05 | 672 | 695 | 651 | 663 | 32,400 |
2016/02/04 | 703 | 715 | 685 | 689 | 22,100 |
2016/02/03 | 731 | 732 | 709 | 710 | 15,600 |
2016/02/02 | 737 | 745 | 728 | 742 | 15,200 |
2016/02/01 | 749 | 749 | 727 | 737 | 35,100 |
2016/01/29 | 709 | 719 | 685 | 719 | 37,500 |
2016/01/28 | 716 | 730 | 683 | 709 | 49,600 |
2016/01/27 | 738 | 765 | 706 | 713 | 59,500 |
2016/01/26 | 678 | 725 | 670 | 720 | 79,000 |
2016/01/25 | 671 | 690 | 660 | 684 | 34,600 |
2016/01/22 | 638 | 654 | 620 | 654 | 43,100 |
2016/01/21 | 607 | 636 | 583 | 598 | 73,500 |
2016/01/20 | 667 | 667 | 611 | 617 | 65,000 |
2016/01/19 | 642 | 669 | 635 | 668 | 39,400 |
2016/01/18 | 647 | 650 | 620 | 642 | 85,400 |
2016/01/15 | 682 | 698 | 663 | 677 | 76,000 |
2016/01/14 | 677 | 679 | 656 | 669 | 72,600 |
2016/01/13 | 690 | 717 | 690 | 708 | 52,100 |
2016/01/12 | 725 | 729 | 658 | 674 | 109,800 |
2016/01/08 | 745 | 750 | 712 | 735 | 100,400 |
2016/01/07 | 750 | 769 | 745 | 758 | 43,100 |
2016/01/06 | 765 | 765 | 745 | 758 | 54,700 |
2016/01/05 | 757 | 762 | 742 | 750 | 77,000 |
2016/01/04 | 800 | 800 | 758 | 767 | 75,700 |