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 |
---|---|---|---|---|---|
2019/12/30 | 455 | 458 | 452 | 454 | 13,000 |
2019/12/27 | 460 | 462 | 457 | 457 | 17,200 |
2019/12/26 | 467 | 467 | 461 | 462 | 36,400 |
2019/12/25 | 456 | 468 | 456 | 464 | 50,000 |
2019/12/24 | 444 | 454 | 444 | 454 | 65,900 |
2019/12/23 | 442 | 445 | 439 | 444 | 53,500 |
2019/12/20 | 445 | 447 | 442 | 442 | 16,900 |
2019/12/19 | 448 | 449 | 443 | 445 | 28,300 |
2019/12/18 | 453 | 453 | 444 | 444 | 35,600 |
2019/12/17 | 451 | 451 | 444 | 451 | 55,900 |
2019/12/16 | 456 | 460 | 452 | 452 | 37,300 |
2019/12/13 | 456 | 460 | 454 | 459 | 32,100 |
2019/12/12 | 467 | 469 | 457 | 460 | 36,600 |
2019/12/11 | 469 | 472 | 466 | 468 | 9,500 |
2019/12/10 | 471 | 473 | 469 | 469 | 13,100 |
2019/12/09 | 477 | 477 | 468 | 472 | 19,100 |
2019/12/06 | 474 | 480 | 474 | 474 | 22,400 |
2019/12/05 | 474 | 478 | 470 | 474 | 16,500 |
2019/12/04 | 482 | 482 | 472 | 472 | 11,300 |
2019/12/03 | 474 | 483 | 470 | 482 | 22,100 |
2019/12/02 | 477 | 480 | 473 | 476 | 23,200 |
2019/11/29 | 482 | 483 | 471 | 472 | 38,100 |
2019/11/28 | 495 | 500 | 480 | 487 | 34,100 |
2019/11/27 | 480 | 493 | 480 | 493 | 53,800 |
2019/11/26 | 465 | 479 | 464 | 477 | 44,100 |
2019/11/25 | 451 | 460 | 451 | 460 | 31,400 |
2019/11/22 | 462 | 462 | 442 | 451 | 137,300 |
2019/11/21 | 471 | 471 | 461 | 463 | 47,600 |
2019/11/20 | 476 | 477 | 471 | 471 | 29,300 |
2019/11/19 | 481 | 482 | 473 | 477 | 39,500 |
2019/11/18 | 485 | 491 | 480 | 481 | 35,700 |
2019/11/15 | 494 | 497 | 485 | 489 | 53,800 |
2019/11/14 | 498 | 505 | 493 | 497 | 75,100 |
2019/11/13 | 505 | 510 | 503 | 504 | 16,900 |
2019/11/12 | 505 | 511 | 505 | 505 | 21,500 |
2019/11/11 | 512 | 514 | 503 | 503 | 17,000 |
2019/11/08 | 513 | 514 | 511 | 512 | 20,800 |
2019/11/07 | 521 | 522 | 513 | 513 | 20,900 |
2019/11/06 | 518 | 521 | 510 | 519 | 35,600 |
2019/11/05 | 525 | 529 | 504 | 516 | 66,800 |
2019/11/01 | 503 | 525 | 501 | 520 | 65,200 |
2019/10/31 | 505 | 505 | 500 | 501 | 9,000 |
2019/10/30 | 504 | 504 | 498 | 503 | 18,300 |
2019/10/29 | 508 | 508 | 503 | 504 | 16,200 |
2019/10/28 | 510 | 510 | 504 | 506 | 14,800 |
2019/10/25 | 506 | 510 | 500 | 507 | 20,800 |
2019/10/24 | 503 | 507 | 500 | 507 | 21,300 |
2019/10/23 | 501 | 515 | 500 | 500 | 32,200 |
2019/10/21 | 500 | 507 | 500 | 505 | 22,900 |
2019/10/18 | 502 | 504 | 500 | 500 | 17,100 |
2019/10/17 | 499 | 505 | 499 | 501 | 15,300 |
2019/10/16 | 505 | 505 | 498 | 499 | 14,000 |
2019/10/15 | 502 | 506 | 502 | 505 | 5,400 |
2019/10/11 | 505 | 508 | 501 | 502 | 18,000 |
2019/10/10 | 503 | 511 | 503 | 505 | 16,800 |
2019/10/09 | 500 | 507 | 500 | 504 | 9,100 |
2019/10/08 | 506 | 507 | 499 | 505 | 11,200 |
2019/10/07 | 505 | 510 | 501 | 506 | 13,800 |
2019/10/04 | 501 | 504 | 501 | 502 | 5,700 |
2019/10/03 | 498 | 505 | 495 | 504 | 6,500 |
2019/10/02 | 505 | 511 | 503 | 503 | 9,500 |
2019/10/01 | 506 | 509 | 501 | 509 | 12,600 |
2019/09/30 | 500 | 501 | 495 | 501 | 11,500 |
2019/09/27 | 510 | 510 | 498 | 505 | 10,600 |
2019/09/26 | 519 | 519 | 511 | 511 | 13,600 |
2019/09/25 | 506 | 515 | 506 | 514 | 9,800 |
2019/09/24 | 502 | 511 | 502 | 508 | 13,900 |
2019/09/20 | 502 | 514 | 502 | 507 | 11,000 |
2019/09/19 | 501 | 506 | 499 | 502 | 29,200 |
2019/09/18 | 495 | 501 | 491 | 494 | 85,800 |
2019/09/17 | 509 | 512 | 504 | 504 | 18,900 |
2019/09/13 | 522 | 524 | 509 | 509 | 23,400 |
2019/09/12 | 528 | 533 | 526 | 526 | 13,000 |
2019/09/11 | 523 | 532 | 522 | 530 | 14,000 |
2019/09/10 | 512 | 530 | 512 | 523 | 33,600 |
2019/09/09 | 506 | 514 | 506 | 512 | 12,200 |
2019/09/06 | 506 | 512 | 506 | 506 | 7,600 |
2019/09/05 | 505 | 513 | 503 | 505 | 22,700 |
2019/09/04 | 499 | 504 | 499 | 500 | 13,600 |
2019/09/03 | 500 | 501 | 499 | 500 | 18,800 |
2019/09/02 | 507 | 507 | 499 | 500 | 16,300 |
2019/08/30 | 507 | 507 | 500 | 502 | 9,300 |
2019/08/29 | 500 | 503 | 496 | 500 | 42,500 |
2019/08/28 | 500 | 505 | 499 | 500 | 29,300 |
2019/08/27 | 515 | 518 | 502 | 502 | 23,200 |
2019/08/26 | 492 | 523 | 485 | 510 | 110,400 |
2019/08/23 | 504 | 504 | 500 | 502 | 13,300 |
2019/08/22 | 507 | 518 | 502 | 506 | 22,500 |
2019/08/21 | 501 | 512 | 495 | 510 | 23,200 |
2019/08/20 | 499 | 506 | 477 | 501 | 145,600 |
2019/08/19 | 520 | 520 | 509 | 509 | 23,600 |
2019/08/16 | 521 | 521 | 510 | 510 | 35,000 |
2019/08/15 | 520 | 523 | 507 | 515 | 169,800 |
2019/08/14 | 571 | 577 | 565 | 570 | 23,900 |
2019/08/13 | 558 | 577 | 558 | 572 | 28,700 |
2019/08/09 | 571 | 571 | 565 | 568 | 11,800 |
2019/08/08 | 561 | 572 | 558 | 567 | 5,000 |
2019/08/07 | 560 | 570 | 560 | 564 | 12,700 |
2019/08/06 | 552 | 571 | 549 | 559 | 37,200 |
2019/08/05 | 576 | 576 | 556 | 567 | 39,600 |
2019/08/02 | 584 | 590 | 576 | 576 | 27,800 |
2019/08/01 | 585 | 588 | 580 | 587 | 12,100 |
2019/07/31 | 583 | 586 | 581 | 584 | 17,400 |
2019/07/30 | 591 | 593 | 582 | 583 | 23,300 |
2019/07/29 | 592 | 594 | 587 | 591 | 7,300 |
2019/07/26 | 591 | 591 | 586 | 590 | 9,100 |
2019/07/25 | 586 | 595 | 585 | 595 | 28,700 |
2019/07/24 | 598 | 598 | 583 | 587 | 79,700 |
2019/07/23 | 609 | 609 | 587 | 589 | 119,300 |
2019/07/22 | 605 | 616 | 602 | 616 | 19,200 |
2019/07/19 | 610 | 618 | 603 | 605 | 31,600 |
2019/07/18 | 617 | 617 | 601 | 604 | 37,500 |
2019/07/17 | 616 | 625 | 614 | 619 | 24,400 |
2019/07/16 | 607 | 622 | 605 | 620 | 39,200 |
2019/07/12 | 614 | 614 | 600 | 601 | 21,200 |
2019/07/11 | 619 | 621 | 611 | 615 | 9,500 |
2019/07/10 | 615 | 619 | 606 | 617 | 16,100 |
2019/07/09 | 628 | 628 | 612 | 619 | 23,800 |
2019/07/08 | 620 | 637 | 617 | 630 | 75,600 |
2019/07/05 | 616 | 616 | 600 | 604 | 27,000 |
2019/07/04 | 603 | 624 | 603 | 613 | 36,700 |
2019/07/03 | 599 | 609 | 598 | 602 | 31,100 |
2019/07/02 | 601 | 609 | 595 | 599 | 34,400 |
2019/07/01 | 615 | 615 | 600 | 605 | 31,700 |
2019/06/28 | 598 | 601 | 585 | 600 | 27,700 |
2019/06/27 | 579 | 582 | 573 | 578 | 17,100 |
2019/06/26 | 585 | 585 | 570 | 579 | 11,300 |
2019/06/25 | 600 | 608 | 580 | 580 | 36,300 |
2019/06/24 | 599 | 605 | 591 | 598 | 27,400 |
2019/06/21 | 611 | 611 | 591 | 599 | 46,100 |
2019/06/20 | 576 | 616 | 575 | 610 | 66,600 |
2019/06/19 | 566 | 577 | 566 | 574 | 16,900 |
2019/06/18 | 568 | 576 | 553 | 560 | 32,900 |
2019/06/17 | 571 | 572 | 559 | 567 | 13,500 |
2019/06/14 | 563 | 573 | 561 | 567 | 22,100 |
2019/06/13 | 569 | 569 | 558 | 561 | 21,400 |
2019/06/12 | 573 | 575 | 566 | 573 | 16,300 |
2019/06/11 | 570 | 571 | 563 | 568 | 15,100 |
2019/06/10 | 570 | 577 | 565 | 571 | 36,400 |
2019/06/07 | 564 | 570 | 563 | 564 | 22,100 |
2019/06/06 | 569 | 578 | 563 | 564 | 20,900 |
2019/06/05 | 562 | 572 | 556 | 572 | 30,400 |
2019/06/04 | 569 | 569 | 542 | 552 | 64,800 |
2019/06/03 | 579 | 583 | 560 | 561 | 63,200 |
2019/05/31 | 595 | 597 | 583 | 584 | 31,100 |
2019/05/30 | 598 | 608 | 590 | 596 | 40,800 |
2019/05/29 | 605 | 613 | 595 | 605 | 33,000 |
2019/05/28 | 594 | 613 | 594 | 613 | 30,300 |
2019/05/27 | 582 | 594 | 581 | 593 | 24,400 |
2019/05/24 | 580 | 584 | 567 | 582 | 44,300 |
2019/05/23 | 600 | 602 | 585 | 586 | 40,100 |
2019/05/22 | 600 | 608 | 593 | 601 | 37,700 |
2019/05/21 | 598 | 599 | 578 | 590 | 107,900 |
2019/05/20 | 600 | 612 | 600 | 610 | 42,000 |
2019/05/17 | 586 | 606 | 584 | 603 | 74,500 |
2019/05/16 | 600 | 605 | 570 | 576 | 142,900 |
2019/05/15 | 620 | 625 | 603 | 608 | 123,200 |
2019/05/14 | 620 | 628 | 605 | 618 | 94,400 |
2019/05/13 | 628 | 652 | 628 | 644 | 93,200 |
2019/05/10 | 618 | 643 | 608 | 624 | 88,600 |
2019/05/09 | 623 | 625 | 613 | 619 | 73,500 |
2019/05/08 | 630 | 630 | 620 | 622 | 49,200 |
2019/05/07 | 628 | 640 | 628 | 638 | 35,700 |
2019/04/26 | 643 | 643 | 633 | 635 | 85,400 |
2019/04/25 | 653 | 659 | 644 | 647 | 36,300 |
2019/04/24 | 645 | 663 | 645 | 656 | 86,800 |
2019/04/23 | 675 | 675 | 641 | 642 | 176,500 |
2019/04/22 | 674 | 686 | 666 | 680 | 64,500 |
2019/04/19 | 665 | 680 | 656 | 667 | 52,600 |
2019/04/18 | 679 | 689 | 662 | 668 | 74,400 |
2019/04/17 | 666 | 690 | 665 | 679 | 61,900 |
2019/04/16 | 674 | 681 | 665 | 666 | 40,600 |
2019/04/15 | 679 | 686 | 667 | 669 | 59,300 |
2019/04/12 | 673 | 683 | 670 | 677 | 64,300 |
2019/04/11 | 656 | 675 | 656 | 673 | 45,200 |
2019/04/10 | 646 | 662 | 645 | 656 | 30,400 |
2019/04/09 | 672 | 672 | 654 | 656 | 46,000 |
2019/04/08 | 676 | 681 | 664 | 672 | 29,500 |
2019/04/05 | 659 | 676 | 659 | 672 | 50,100 |
2019/04/04 | 663 | 677 | 652 | 654 | 57,100 |
2019/04/03 | 646 | 669 | 642 | 663 | 51,600 |
2019/04/02 | 666 | 675 | 646 | 647 | 62,800 |
2019/04/01 | 667 | 677 | 657 | 663 | 62,900 |
2019/03/29 | 650 | 659 | 647 | 657 | 36,400 |
2019/03/28 | 650 | 654 | 635 | 649 | 56,100 |
2019/03/27 | 650 | 664 | 637 | 659 | 74,000 |
2019/03/26 | 632 | 649 | 628 | 638 | 132,100 |
2019/03/25 | 638 | 649 | 632 | 636 | 110,200 |
2019/03/22 | 680 | 680 | 655 | 662 | 143,400 |
2019/03/20 | 698 | 698 | 670 | 675 | 217,700 |
2019/03/19 | 721 | 728 | 698 | 701 | 355,400 |
2019/03/18 | 780 | 787 | 764 | 780 | 92,400 |
2019/03/15 | 733 | 765 | 733 | 765 | 65,900 |
2019/03/14 | 750 | 751 | 729 | 731 | 32,500 |
2019/03/13 | 749 | 752 | 726 | 736 | 40,500 |
2019/03/12 | 739 | 756 | 735 | 750 | 65,400 |
2019/03/11 | 711 | 741 | 706 | 727 | 96,400 |
2019/03/08 | 751 | 751 | 722 | 726 | 114,800 |
2019/03/07 | 783 | 784 | 756 | 756 | 97,700 |
2019/03/06 | 770 | 790 | 770 | 788 | 92,700 |
2019/03/05 | 784 | 796 | 763 | 770 | 99,800 |
2019/03/04 | 816 | 821 | 787 | 798 | 116,800 |
2019/03/01 | 800 | 840 | 792 | 815 | 126,300 |
2019/02/28 | 812 | 820 | 786 | 795 | 122,300 |
2019/02/27 | 834 | 834 | 801 | 805 | 122,700 |
2019/02/26 | 860 | 864 | 803 | 825 | 305,600 |
2019/02/25 | 842 | 872 | 823 | 863 | 360,300 |
2019/02/22 | 755 | 839 | 746 | 835 | 572,300 |
2019/02/21 | 792 | 825 | 762 | 764 | 669,300 |
2019/02/20 | 785 | 789 | 732 | 771 | 869,500 |
2019/02/19 | 700 | 765 | 698 | 765 | 659,700 |
2019/02/18 | 645 | 665 | 640 | 665 | 52,000 |
2019/02/15 | 662 | 662 | 630 | 635 | 126,400 |
2019/02/14 | 682 | 702 | 662 | 665 | 176,100 |
2019/02/13 | 711 | 722 | 699 | 707 | 84,900 |
2019/02/12 | 693 | 706 | 683 | 700 | 51,600 |
2019/02/08 | 681 | 693 | 671 | 677 | 67,300 |
2019/02/07 | 713 | 716 | 688 | 694 | 58,300 |
2019/02/06 | 695 | 718 | 688 | 715 | 79,900 |
2019/02/05 | 694 | 695 | 678 | 693 | 53,100 |
2019/02/04 | 676 | 695 | 672 | 690 | 61,600 |
2019/02/01 | 675 | 675 | 656 | 666 | 63,000 |
2019/01/31 | 638 | 671 | 638 | 665 | 84,700 |
2019/01/30 | 649 | 652 | 635 | 635 | 68,800 |
2019/01/29 | 653 | 662 | 635 | 656 | 68,200 |
2019/01/28 | 670 | 686 | 654 | 655 | 58,800 |
2019/01/25 | 651 | 670 | 648 | 662 | 43,500 |
2019/01/24 | 650 | 653 | 636 | 651 | 33,900 |
2019/01/23 | 645 | 658 | 627 | 650 | 57,400 |
2019/01/22 | 666 | 672 | 633 | 643 | 114,100 |
2019/01/21 | 668 | 672 | 645 | 653 | 64,500 |
2019/01/18 | 657 | 664 | 643 | 650 | 48,200 |
2019/01/17 | 640 | 657 | 640 | 654 | 36,900 |
2019/01/16 | 647 | 655 | 639 | 642 | 25,300 |
2019/01/15 | 631 | 659 | 620 | 647 | 34,900 |
2019/01/11 | 628 | 643 | 623 | 629 | 41,400 |
2019/01/10 | 628 | 632 | 606 | 618 | 40,800 |
2019/01/09 | 662 | 662 | 625 | 626 | 60,600 |
2019/01/08 | 658 | 674 | 650 | 666 | 66,900 |
2019/01/07 | 630 | 656 | 625 | 649 | 69,000 |
2019/01/04 | 573 | 607 | 564 | 604 | 86,600 |