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
2017/12/29 900 921 897 902 97,000
2017/12/28 918 921 897 900 58,800
2017/12/27 890 921 883 920 62,900
2017/12/26 896 909 879 887 114,900
2017/12/25 935 935 898 905 85,700
2017/12/22 895 923 895 920 129,000
2017/12/21 883 897 881 895 68,400
2017/12/20 885 893 881 881 63,600
2017/12/19 884 892 877 892 67,000
2017/12/18 878 881 866 878 45,000
2017/12/15 868 875 855 863 64,700
2017/12/14 877 886 876 881 39,800
2017/12/13 885 890 867 874 42,000
2017/12/12 877 899 874 876 71,600
2017/12/11 854 878 851 875 64,100
2017/12/08 839 858 835 858 60,100
2017/12/07 850 865 834 840 139,000
2017/12/06 868 879 844 848 111,300
2017/12/05 869 878 851 870 71,400
2017/12/04 888 888 872 872 44,600
2017/12/01 896 897 877 884 50,400
2017/11/30 870 886 867 884 41,000
2017/11/29 884 892 866 869 85,900
2017/11/28 906 906 879 880 73,600
2017/11/27 902 919 898 906 56,800
2017/11/24 898 906 891 901 51,500
2017/11/22 887 905 885 891 56,200
2017/11/21 911 911 884 885 118,300
2017/11/20 899 926 895 914 69,000
2017/11/17 889 912 886 899 50,700
2017/11/16 882 891 866 883 57,300
2017/11/15 884 895 864 883 94,800
2017/11/14 932 932 880 882 162,600
2017/11/13 926 946 912 933 188,300
2017/11/10 990 1,014 980 1,005 65,200
2017/11/09 1,000 1,011 991 998 53,500
2017/11/08 1,000 1,011 992 998 34,100
2017/11/07 1,007 1,024 992 998 73,800
2017/11/06 1,029 1,029 1,002 1,004 60,500
2017/11/02 1,025 1,040 1,017 1,024 38,300
2017/11/01 1,036 1,036 1,015 1,034 32,900
2017/10/31 1,037 1,044 1,021 1,030 59,800
2017/10/30 1,060 1,074 1,034 1,040 53,600
2017/10/27 1,038 1,047 1,018 1,039 41,800
2017/10/26 1,035 1,047 1,027 1,032 38,200
2017/10/25 1,062 1,071 1,038 1,041 64,700
2017/10/24 1,072 1,077 1,032 1,046 114,900
2017/10/23 1,046 1,059 1,036 1,059 52,500
2017/10/20 1,009 1,032 1,009 1,030 50,100
2017/10/19 1,018 1,023 1,008 1,010 36,700
2017/10/18 1,035 1,040 1,015 1,015 64,600
2017/10/17 1,046 1,067 1,016 1,023 58,300
2017/10/16 1,030 1,068 1,023 1,049 67,700
2017/10/13 1,015 1,036 1,013 1,030 39,900
2017/10/12 1,020 1,036 1,019 1,032 30,200
2017/10/11 1,047 1,051 1,014 1,027 69,000
2017/10/10 1,053 1,067 1,047 1,047 49,400
2017/10/06 1,024 1,069 1,024 1,047 84,000
2017/10/05 1,082 1,102 1,040 1,052 84,800
2017/10/04 1,096 1,120 1,082 1,082 111,700
2017/10/03 1,096 1,097 1,063 1,085 85,300
2017/10/02 1,100 1,106 1,085 1,089 44,700
2017/09/29 1,100 1,111 1,082 1,100 62,900
2017/09/28 1,127 1,128 1,093 1,097 93,000
2017/09/27 1,120 1,140 1,105 1,129 132,000
2017/09/26 1,107 1,125 1,079 1,101 237,800
2017/09/25 1,060 1,120 1,050 1,119 134,100
2017/09/22 1,054 1,062 1,035 1,042 120,800
2017/09/21 1,085 1,090 1,037 1,075 213,600
2017/09/20 1,041 1,076 1,022 1,075 421,700
2017/09/19 931 989 931 985 149,300
2017/09/15 900 913 900 910 34,200
2017/09/14 904 923 900 900 47,000
2017/09/13 935 937 906 908 55,000
2017/09/12 900 936 900 936 58,600
2017/09/11 888 898 882 892 46,000
2017/09/08 875 886 862 864 40,400
2017/09/07 900 900 869 875 35,000
2017/09/06 847 895 840 881 84,100
2017/09/05 925 930 870 877 178,700
2017/09/04 956 959 918 927 62,100
2017/09/01 930 958 930 956 43,500
2017/08/31 954 954 924 930 55,900
2017/08/30 960 978 943 944 68,900
2017/08/29 950 962 943 952 36,700
2017/08/28 960 974 952 964 48,000
2017/08/25 957 966 932 948 66,100
2017/08/24 930 965 923 962 58,400
2017/08/23 971 977 920 935 102,000
2017/08/22 901 954 900 937 132,800
2017/08/21 902 917 885 888 83,200
2017/08/18 940 940 901 911 151,500
2017/08/17 960 984 953 956 83,100
2017/08/16 910 952 906 948 87,500
2017/08/15 925 940 910 910 85,500
2017/08/14 860 950 856 926 140,100
2017/08/10 983 997 953 965 81,600
2017/08/09 1,002 1,007 981 983 69,000
2017/08/08 1,017 1,030 1,005 1,011 62,000
2017/08/07 1,002 1,025 1,001 1,012 65,100
2017/08/04 975 1,009 973 993 38,900
2017/08/03 1,013 1,020 977 983 82,000
2017/08/02 974 1,020 972 1,011 140,500
2017/08/01 996 997 946 960 179,100
2017/07/31 989 1,024 980 1,001 121,900
2017/07/28 1,025 1,034 1,010 1,010 131,100
2017/07/27 1,076 1,079 1,035 1,042 159,000
2017/07/26 1,083 1,104 1,076 1,078 82,800
2017/07/25 1,136 1,138 1,082 1,083 260,100
2017/07/24 1,174 1,174 1,143 1,164 81,800
2017/07/21 1,132 1,160 1,126 1,157 93,600
2017/07/20 1,116 1,144 1,110 1,131 66,700
2017/07/19 1,101 1,125 1,063 1,113 186,800
2017/07/18 1,158 1,167 1,104 1,110 149,100
2017/07/14 1,156 1,178 1,156 1,157 48,300
2017/07/13 1,203 1,205 1,155 1,156 133,700
2017/07/12 1,174 1,219 1,174 1,200 136,700
2017/07/11 1,178 1,214 1,166 1,174 219,400
2017/07/10 1,138 1,165 1,128 1,154 74,500
2017/07/07 1,117 1,132 1,091 1,123 71,300
2017/07/06 1,155 1,155 1,110 1,115 98,800
2017/07/05 1,117 1,145 1,109 1,140 101,600
2017/07/04 1,188 1,188 1,119 1,124 168,900
2017/07/03 1,134 1,168 1,112 1,161 121,400
2017/06/30 1,141 1,158 1,120 1,136 154,800
2017/06/29 1,167 1,200 1,152 1,171 102,600
2017/06/28 1,185 1,203 1,150 1,155 194,900
2017/06/27 1,227 1,227 1,185 1,197 126,100
2017/06/26 1,174 1,222 1,174 1,210 132,100
2017/06/23 1,202 1,220 1,162 1,173 209,200
2017/06/22 1,242 1,272 1,182 1,198 246,900
2017/06/21 1,220 1,265 1,220 1,230 179,600
2017/06/20 1,292 1,298 1,220 1,237 269,800
2017/06/19 1,290 1,347 1,276 1,280 176,400
2017/06/16 1,299 1,328 1,248 1,278 274,700
2017/06/15 1,336 1,368 1,290 1,309 150,100
2017/06/14 1,378 1,380 1,256 1,325 285,500
2017/06/13 1,412 1,429 1,361 1,368 259,500
2017/06/12 1,420 1,456 1,372 1,397 397,500
2017/06/09 1,332 1,449 1,331 1,446 509,100
2017/06/08 1,345 1,384 1,321 1,332 345,600
2017/06/07 1,302 1,360 1,270 1,298 297,900
2017/06/06 1,370 1,389 1,296 1,318 657,400
2017/06/05 1,206 1,318 1,205 1,310 415,300
2017/06/02 1,202 1,252 1,175 1,190 291,500
2017/06/01 1,199 1,207 1,154 1,190 229,400
2017/05/31 1,221 1,221 1,189 1,202 205,900
2017/05/30 1,240 1,257 1,180 1,202 544,200
2017/05/29 1,091 1,180 1,091 1,180 444,900
2017/05/26 1,120 1,120 1,080 1,090 195,000
2017/05/25 1,074 1,120 1,060 1,102 390,700
2017/05/24 1,071 1,075 1,032 1,055 115,200
2017/05/23 1,081 1,121 1,051 1,054 212,100
2017/05/22 1,049 1,095 1,045 1,095 226,300
2017/05/19 1,037 1,059 1,014 1,028 102,800
2017/05/18 1,000 1,046 994 1,046 116,400
2017/05/17 1,041 1,050 1,010 1,025 77,500
2017/05/16 1,016 1,060 1,011 1,052 124,100
2017/05/15 967 1,025 966 1,012 140,800
2017/05/12 1,066 1,074 992 1,035 164,600
2017/05/11 1,106 1,120 1,065 1,073 113,000
2017/05/10 1,090 1,110 1,073 1,106 99,500
2017/05/09 1,075 1,097 1,065 1,070 104,700
2017/05/08 1,088 1,124 1,070 1,093 260,100
2017/05/02 1,036 1,082 1,025 1,058 193,200
2017/05/01 1,019 1,025 995 1,025 71,100
2017/04/28 1,037 1,038 985 1,003 156,000
2017/04/27 1,039 1,050 1,023 1,031 130,300
2017/04/26 1,060 1,064 1,025 1,041 162,500
2017/04/25 1,010 1,052 1,005 1,038 224,400
2017/04/24 1,040 1,043 1,000 1,010 188,300
2017/04/21 1,070 1,070 985 1,004 342,600
2017/04/20 975 1,043 975 1,026 297,000
2017/04/19 925 970 924 964 131,600
2017/04/18 944 960 913 922 92,900
2017/04/17 903 940 901 919 121,800
2017/04/14 909 945 881 895 128,000
2017/04/13 859 940 856 924 161,000
2017/04/12 886 900 849 873 210,500
2017/04/11 974 978 921 930 126,800
2017/04/10 950 1,029 950 986 187,100
2017/04/07 945 982 932 946 145,000
2017/04/06 963 967 925 932 174,700
2017/04/05 961 1,004 931 978 211,700
2017/04/04 1,020 1,037 930 951 315,100
2017/04/03 1,061 1,070 987 1,027 247,800
2017/03/31 1,105 1,132 1,060 1,082 182,300
2017/03/30 1,149 1,168 1,082 1,103 164,700
2017/03/29 1,057 1,160 1,050 1,145 219,700
2017/03/28 1,104 1,140 1,061 1,072 253,500
2017/03/27 1,180 1,195 1,134 1,134 333,000
2017/03/24 1,150 1,169 1,080 1,118 305,400
2017/03/23 1,110 1,130 1,066 1,121 323,100
2017/03/22 986 1,150 977 1,100 879,100
2017/03/21 935 1,010 924 1,010 304,800
2017/03/17 920 930 895 921 133,400
2017/03/16 853 940 853 920 246,800
2017/03/15 909 909 843 852 187,200
2017/03/14 915 939 912 914 131,300
2017/03/13 960 980 912 913 341,100
2017/03/10 917 942 903 938 283,100
2017/03/09 868 906 868 888 117,100
2017/03/08 880 888 863 866 87,100
2017/03/07 910 910 861 883 266,300
2017/03/06 850 923 834 897 623,100
2017/03/03 788 824 788 812 160,500
2017/03/02 788 794 777 783 44,200
2017/03/01 785 788 763 787 74,300
2017/02/28 792 800 785 785 56,300
2017/02/27 805 805 775 791 84,300
2017/02/24 820 823 790 805 87,000
2017/02/23 780 817 762 812 160,600
2017/02/22 790 831 768 782 369,200
2017/02/21 759 778 757 771 200,900
2017/02/20 738 746 734 742 126,500
2017/02/17 727 732 718 728 39,100
2017/02/16 729 729 709 725 66,400
2017/02/15 718 733 717 723 100,600
2017/02/14 700 718 698 711 73,300
2017/02/13 713 718 676 694 183,200
2017/02/10 706 718 706 712 31,400
2017/02/09 711 711 701 703 46,600
2017/02/08 709 714 708 710 16,500
2017/02/07 710 712 705 706 42,100
2017/02/06 713 721 710 712 39,100
2017/02/03 710 716 707 711 43,400
2017/02/02 708 720 708 711 32,300
2017/02/01 702 717 700 711 45,600
2017/01/31 723 728 703 710 73,600
2017/01/30 744 744 721 728 91,300
2017/01/27 768 768 750 751 63,000
2017/01/26 768 773 761 761 64,900
2017/01/25 743 768 730 761 121,800
2017/01/24 735 748 726 738 61,700
2017/01/23 724 755 724 750 57,700
2017/01/20 731 735 720 723 34,000
2017/01/19 742 742 726 727 31,400
2017/01/18 744 744 721 737 30,900
2017/01/17 754 755 725 734 63,700
2017/01/16 719 747 718 746 102,700
2017/01/13 717 723 716 719 39,300
2017/01/12 717 728 715 717 34,300
2017/01/11 729 736 720 720 36,900
2017/01/10 727 735 718 726 40,700
2017/01/06 718 724 716 722 29,900
2017/01/05 724 729 720 722 39,800
2017/01/04 700 722 700 720 66,800

このページの先頭へ