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
2018/12/28 603 609 580 593 111,300
2018/12/27 615 625 598 613 144,500
2018/12/26 592 603 540 565 332,800
2018/12/25 608 635 597 602 139,700
2018/12/21 657 675 636 668 142,700
2018/12/20 702 708 658 669 150,600
2018/12/19 706 732 694 729 58,500
2018/12/18 719 719 692 702 94,500
2018/12/17 733 739 721 722 50,000
2018/12/14 760 760 731 736 67,700
2018/12/13 747 760 737 755 42,300
2018/12/12 733 761 722 752 126,500
2018/12/11 744 753 725 731 133,700
2018/12/10 775 781 729 729 169,300
2018/12/07 799 809 783 790 51,000
2018/12/06 799 799 761 788 123,300
2018/12/05 788 815 786 799 86,700
2018/12/04 836 845 805 805 91,400
2018/12/03 821 852 820 843 94,100
2018/11/30 830 835 804 810 105,100
2018/11/29 842 844 824 837 66,700
2018/11/28 808 832 808 827 107,100
2018/11/27 835 835 797 819 122,600
2018/11/26 782 834 774 825 150,000
2018/11/22 793 816 781 790 145,200
2018/11/21 807 829 781 792 250,000
2018/11/20 911 913 821 827 456,100
2018/11/19 916 970 905 959 116,800
2018/11/16 951 964 923 923 142,100
2018/11/15 904 957 891 951 147,300
2018/11/14 919 930 890 908 173,000
2018/11/13 929 947 910 926 145,300
2018/11/12 949 985 934 944 186,000
2018/11/09 1,010 1,021 963 968 268,400
2018/11/08 1,015 1,045 995 1,009 242,000
2018/11/07 1,024 1,052 965 1,015 898,200
2018/11/06 1,187 1,210 1,108 1,114 188,200
2018/11/05 1,200 1,239 1,174 1,187 119,900
2018/11/02 1,202 1,227 1,161 1,203 152,100
2018/11/01 1,212 1,245 1,185 1,188 119,200
2018/10/31 1,162 1,248 1,152 1,228 219,900
2018/10/30 1,100 1,185 1,098 1,135 304,000
2018/10/29 1,206 1,240 1,108 1,117 272,400
2018/10/26 1,255 1,277 1,146 1,181 502,600
2018/10/25 1,201 1,279 1,193 1,243 442,300
2018/10/24 1,157 1,258 1,139 1,252 676,200
2018/10/23 1,160 1,163 1,091 1,119 311,900
2018/10/22 1,154 1,166 1,108 1,152 165,700
2018/10/19 1,074 1,149 1,068 1,148 108,900
2018/10/18 1,100 1,128 1,078 1,096 124,300
2018/10/17 1,080 1,112 1,077 1,108 166,700
2018/10/16 1,034 1,057 1,008 1,050 85,000
2018/10/15 1,009 1,040 1,002 1,019 68,300
2018/10/12 972 1,027 967 1,009 110,000
2018/10/11 980 1,009 940 977 299,700
2018/10/10 1,065 1,077 1,039 1,061 67,300
2018/10/09 1,030 1,063 1,017 1,056 95,800
2018/10/05 1,052 1,074 1,027 1,037 128,500
2018/10/04 1,079 1,082 1,051 1,064 56,800
2018/10/03 1,108 1,112 1,057 1,062 209,200
2018/10/02 1,124 1,179 1,104 1,120 296,500
2018/10/01 1,125 1,136 1,089 1,102 145,200
2018/09/28 1,131 1,164 1,105 1,130 263,300
2018/09/27 1,114 1,155 1,082 1,107 762,700
2018/09/26 1,119 1,119 1,119 1,119 61,300
2018/09/25 948 970 932 969 71,900
2018/09/21 959 975 930 940 96,300
2018/09/20 969 979 941 949 131,900
2018/09/19 968 983 958 975 49,300
2018/09/18 992 999 963 965 97,800
2018/09/14 1,006 1,032 995 1,008 127,500
2018/09/13 1,008 1,008 975 1,007 60,300
2018/09/12 995 1,014 977 1,012 81,200
2018/09/11 986 1,020 965 988 110,700
2018/09/10 978 989 945 981 85,900
2018/09/07 926 944 904 923 108,800
2018/09/06 941 949 920 926 112,900
2018/09/05 989 996 950 951 174,200
2018/09/04 991 1,010 979 1,000 55,000
2018/09/03 1,044 1,046 972 992 165,400
2018/08/31 985 1,034 978 1,031 117,000
2018/08/30 986 1,013 970 1,007 170,200
2018/08/29 968 992 957 991 113,100
2018/08/28 1,000 1,000 952 953 218,700
2018/08/27 972 1,005 945 994 224,500
2018/08/24 987 1,026 971 973 327,600
2018/08/23 948 987 947 987 237,500
2018/08/22 957 973 921 963 432,800
2018/08/21 977 977 922 950 1,499,600
2018/08/20 800 828 792 827 35,100
2018/08/17 804 809 785 808 19,100
2018/08/16 782 813 776 806 52,700
2018/08/15 792 815 771 789 87,000
2018/08/14 769 799 751 784 97,700
2018/08/13 806 827 765 770 190,400
2018/08/10 829 838 803 831 67,800
2018/08/09 833 842 822 827 40,100
2018/08/08 816 833 816 828 41,900
2018/08/07 812 814 805 811 22,400
2018/08/06 818 824 808 813 24,100
2018/08/03 828 840 809 826 58,600
2018/08/02 838 847 820 828 42,800
2018/08/01 848 850 823 839 73,000
2018/07/31 796 823 793 823 46,400
2018/07/30 831 844 790 795 101,300
2018/07/27 845 856 831 831 63,500
2018/07/26 860 891 836 854 169,300
2018/07/25 884 891 837 849 145,600
2018/07/24 808 870 800 869 304,300
2018/07/23 750 778 739 778 60,700
2018/07/20 739 745 725 740 29,700
2018/07/19 762 762 732 737 43,800
2018/07/18 767 780 761 767 22,200
2018/07/17 766 776 749 771 24,100
2018/07/13 782 790 759 759 66,800
2018/07/12 770 796 764 780 26,500
2018/07/11 780 780 744 770 88,100
2018/07/10 778 803 774 787 117,600
2018/07/09 735 788 735 778 118,800
2018/07/06 717 735 700 731 49,200
2018/07/05 723 744 702 711 51,400
2018/07/04 711 728 693 724 42,200
2018/07/03 730 741 712 716 55,900
2018/07/02 754 768 723 727 49,800
2018/06/29 747 754 739 750 27,600
2018/06/28 750 761 735 740 41,000
2018/06/27 780 780 742 746 97,100
2018/06/26 785 793 775 780 63,900
2018/06/25 790 800 770 790 89,900
2018/06/22 788 790 757 780 130,100
2018/06/21 748 801 741 799 322,800
2018/06/20 770 803 708 713 189,000
2018/06/19 774 815 753 780 524,800
2018/06/18 721 740 718 729 42,100
2018/06/15 718 724 709 717 23,900
2018/06/14 703 721 703 721 44,200
2018/06/13 696 713 696 702 65,700
2018/06/12 690 693 689 691 5,300
2018/06/11 687 694 685 692 13,100
2018/06/08 684 694 680 694 22,400
2018/06/07 668 687 668 680 35,700
2018/06/06 667 678 663 670 22,000
2018/06/05 672 673 660 667 30,400
2018/06/04 680 680 664 665 24,400
2018/06/01 683 684 669 674 22,000
2018/05/31 666 685 664 680 33,600
2018/05/30 652 664 651 664 31,300
2018/05/29 666 667 654 655 54,500
2018/05/28 678 685 666 667 38,500
2018/05/25 682 684 679 679 11,600
2018/05/24 682 690 678 683 35,000
2018/05/23 691 691 680 686 63,300
2018/05/22 699 700 690 691 18,300
2018/05/21 696 706 691 697 33,900
2018/05/18 699 700 686 692 45,900
2018/05/17 705 708 698 698 12,500
2018/05/16 706 708 698 701 20,900
2018/05/15 699 712 699 710 29,500
2018/05/14 711 722 698 701 83,400
2018/05/11 711 722 700 707 37,000
2018/05/10 720 721 710 711 12,900
2018/05/09 715 721 710 721 11,000
2018/05/08 708 718 708 717 15,400
2018/05/07 708 713 700 712 18,600
2018/05/02 699 709 697 708 12,100
2018/05/01 690 705 690 699 31,500
2018/04/27 706 708 696 698 33,300
2018/04/26 718 718 699 700 39,500
2018/04/25 719 727 712 715 17,000
2018/04/24 731 735 717 719 38,600
2018/04/23 724 749 724 742 42,700
2018/04/20 713 723 713 722 18,800
2018/04/19 710 719 700 718 33,300
2018/04/18 702 710 685 709 26,400
2018/04/17 698 707 686 702 58,900
2018/04/16 705 711 700 708 42,200
2018/04/13 713 715 701 709 28,400
2018/04/12 712 719 711 713 24,000
2018/04/11 725 725 710 712 28,600
2018/04/10 726 727 720 725 13,000
2018/04/09 711 727 711 722 25,600
2018/04/06 728 737 713 713 29,400
2018/04/05 715 737 709 729 44,000
2018/04/04 716 718 707 710 23,900
2018/04/03 713 717 708 713 25,700
2018/04/02 749 752 716 720 77,300
2018/03/30 744 758 740 749 40,000
2018/03/29 744 744 732 738 17,200
2018/03/28 704 754 704 736 68,800
2018/03/27 711 727 710 722 36,200
2018/03/26 700 710 682 702 64,100
2018/03/23 699 720 699 706 86,500
2018/03/22 744 745 732 741 23,400
2018/03/20 713 743 713 739 55,300
2018/03/19 734 743 712 721 47,000
2018/03/16 768 771 740 747 66,900
2018/03/15 760 768 749 768 51,500
2018/03/14 760 768 752 760 38,600
2018/03/13 726 772 726 768 131,800
2018/03/12 721 734 720 726 51,200
2018/03/09 718 729 716 721 67,300
2018/03/08 696 722 696 717 67,000
2018/03/07 705 709 691 691 43,300
2018/03/06 696 704 687 701 52,100
2018/03/05 700 701 675 676 128,300
2018/03/02 703 709 696 703 90,100
2018/03/01 725 726 710 717 45,800
2018/02/28 711 727 710 720 48,200
2018/02/27 739 740 712 712 80,200
2018/02/26 744 753 729 732 91,400
2018/02/23 719 738 719 737 55,600
2018/02/22 723 730 706 713 69,200
2018/02/21 702 730 701 724 91,600
2018/02/20 715 715 693 703 137,000
2018/02/19 737 742 690 722 139,000
2018/02/16 710 730 697 727 102,400
2018/02/15 716 716 680 688 135,700
2018/02/14 732 732 680 696 322,300
2018/02/13 755 787 755 755 244,700
2018/02/09 874 913 874 905 80,600
2018/02/08 903 941 897 936 66,500
2018/02/07 941 941 888 888 119,300
2018/02/06 931 939 840 886 277,400
2018/02/05 978 999 975 989 80,500
2018/02/02 1,028 1,028 995 1,008 50,800
2018/02/01 995 1,022 982 1,022 83,400
2018/01/31 968 1,000 961 981 53,400
2018/01/30 995 1,005 974 974 87,800
2018/01/29 1,013 1,015 996 1,001 58,500
2018/01/26 1,002 1,010 999 1,001 48,000
2018/01/25 991 998 982 996 46,900
2018/01/24 1,019 1,019 990 998 74,400
2018/01/23 1,021 1,027 994 1,002 85,400
2018/01/22 985 1,031 985 1,013 102,500
2018/01/19 983 989 965 985 72,800
2018/01/18 1,021 1,037 990 990 98,400
2018/01/17 1,026 1,026 1,003 1,019 81,900
2018/01/16 1,039 1,046 1,016 1,029 168,200
2018/01/15 985 1,022 968 1,019 173,600
2018/01/12 972 988 951 955 115,200
2018/01/11 940 967 931 961 99,600
2018/01/10 943 944 920 940 60,000
2018/01/09 930 945 926 943 91,700
2018/01/05 920 926 907 918 49,200
2018/01/04 917 925 909 922 48,100

このページの先頭へ