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
2020/12/30 584 595 567 583 26,800
2020/12/29 590 590 559 583 46,000
2020/12/28 566 584 550 584 80,000
2020/12/25 573 579 561 571 37,300
2020/12/24 573 594 565 567 85,900
2020/12/23 605 605 573 575 137,800
2020/12/22 591 629 557 580 707,300
2020/12/21 543 553 535 547 26,500
2020/12/18 531 548 531 543 28,200
2020/12/17 538 546 531 531 19,300
2020/12/16 539 543 536 538 14,900
2020/12/15 542 550 540 543 17,200
2020/12/14 525 563 525 549 28,200
2020/12/11 520 533 519 530 28,000
2020/12/10 528 544 510 516 41,000
2020/12/09 530 530 516 521 73,900
2020/12/08 528 534 519 522 26,000
2020/12/07 531 551 527 538 40,600
2020/12/04 530 531 510 521 41,000
2020/12/03 549 549 532 534 24,500
2020/12/02 552 562 544 549 35,600
2020/12/01 550 565 531 562 96,400
2020/11/30 599 599 551 557 210,700
2020/11/27 556 611 556 609 231,800
2020/11/26 558 579 552 570 225,000
2020/11/25 519 603 517 568 1,382,300
2020/11/24 498 517 480 509 328,100
2020/11/20 439 450 430 450 15,000
2020/11/19 451 453 440 443 11,200
2020/11/18 441 450 440 450 6,500
2020/11/17 445 447 439 441 17,900
2020/11/16 455 459 440 447 30,200
2020/11/13 451 467 450 456 34,200
2020/11/12 456 464 450 455 23,700
2020/11/11 453 467 450 460 9,700
2020/11/10 469 477 458 458 12,700
2020/11/09 460 478 458 471 22,900
2020/11/06 447 469 445 459 14,800
2020/11/05 456 456 439 439 15,100
2020/11/04 433 449 433 446 10,300
2020/11/02 440 446 429 432 17,500
2020/10/30 461 463 430 434 51,100
2020/10/29 456 470 455 463 17,100
2020/10/28 478 480 466 466 17,400
2020/10/27 490 490 465 478 22,400
2020/10/26 503 503 481 491 16,700
2020/10/23 491 497 475 497 30,100
2020/10/22 508 508 487 490 32,600
2020/10/21 505 510 497 506 32,300
2020/10/20 497 519 497 509 108,200
2020/10/19 487 496 487 493 14,900
2020/10/16 485 493 474 483 33,300
2020/10/15 506 506 482 484 32,200
2020/10/14 483 506 481 504 40,700
2020/10/13 500 500 488 490 15,600
2020/10/12 508 510 495 502 30,200
2020/10/09 495 504 487 502 40,600
2020/10/08 479 504 475 500 60,500
2020/10/07 470 476 468 475 12,900
2020/10/06 474 475 468 473 12,500
2020/10/05 461 470 461 469 11,900
2020/10/02 471 473 451 459 38,600
2020/09/30 482 485 463 463 16,100
2020/09/29 468 486 468 479 25,400
2020/09/28 463 476 458 476 18,200
2020/09/25 450 467 450 466 23,700
2020/09/24 468 479 450 458 42,400
2020/09/23 485 485 479 483 27,500
2020/09/18 500 501 480 501 31,000
2020/09/17 497 497 486 488 12,500
2020/09/16 499 499 491 497 17,300
2020/09/15 495 505 495 499 20,900
2020/09/14 493 495 488 493 17,200
2020/09/11 489 489 475 488 20,000
2020/09/10 488 494 473 483 26,500
2020/09/09 495 497 472 486 40,400
2020/09/08 507 523 496 497 57,400
2020/09/07 480 506 480 505 79,200
2020/09/04 485 497 472 478 121,500
2020/09/03 476 509 463 503 155,400
2020/09/02 470 477 463 476 18,600
2020/09/01 474 474 460 468 16,300
2020/08/31 450 470 446 470 23,800
2020/08/28 475 480 435 442 61,000
2020/08/27 470 479 470 473 16,000
2020/08/26 481 495 474 474 64,300
2020/08/25 489 493 473 476 44,200
2020/08/24 452 479 452 477 55,500
2020/08/21 447 447 441 446 5,300
2020/08/20 448 449 438 442 20,400
2020/08/19 441 448 435 448 38,300
2020/08/18 453 459 432 446 62,000
2020/08/17 480 480 446 454 188,600
2020/08/14 494 510 476 489 209,600
2020/08/13 480 488 471 486 28,900
2020/08/12 504 504 476 482 35,800
2020/08/11 507 515 501 510 40,900
2020/08/07 477 493 460 493 47,600
2020/08/06 475 479 465 473 13,600
2020/08/05 468 484 458 469 31,900
2020/08/04 437 472 437 469 52,000
2020/08/03 419 432 410 432 17,800
2020/07/31 423 423 407 407 17,800
2020/07/30 425 435 425 435 7,800
2020/07/29 431 431 421 426 15,800
2020/07/28 450 450 434 434 16,600
2020/07/27 453 453 440 450 17,700
2020/07/22 468 468 448 453 29,300
2020/07/21 484 490 455 460 172,600
2020/07/20 427 468 414 468 47,900
2020/07/17 419 428 407 419 34,700
2020/07/16 415 421 415 421 16,400
2020/07/15 409 416 408 416 26,100
2020/07/14 421 421 407 407 18,200
2020/07/13 418 418 402 417 27,800
2020/07/10 421 428 414 414 24,800
2020/07/09 430 436 428 428 18,500
2020/07/08 429 434 424 430 13,800
2020/07/07 431 436 420 429 19,900
2020/07/06 417 436 413 429 25,300
2020/07/03 406 426 406 417 56,800
2020/07/02 441 444 405 405 81,900
2020/07/01 436 450 428 445 81,800
2020/06/30 433 440 415 420 64,000
2020/06/29 451 458 420 427 131,100
2020/06/26 474 477 462 462 77,000
2020/06/25 481 489 460 470 161,300
2020/06/24 504 514 490 494 151,300
2020/06/23 557 557 507 507 619,500
2020/06/22 610 614 594 597 93,500
2020/06/19 604 628 586 619 140,200
2020/06/18 582 596 571 595 70,900
2020/06/17 548 599 540 592 143,200
2020/06/16 535 546 509 545 99,400
2020/06/15 555 561 514 514 64,200
2020/06/12 512 546 495 545 142,700
2020/06/11 529 555 527 552 91,800
2020/06/10 503 541 493 537 116,800
2020/06/09 497 508 488 508 42,100
2020/06/08 484 509 477 495 81,400
2020/06/05 473 482 468 476 30,000
2020/06/04 474 488 473 473 38,100
2020/06/03 493 495 462 472 134,000
2020/06/02 481 493 480 491 35,400
2020/06/01 486 496 472 486 47,000
2020/05/29 473 478 467 478 34,000
2020/05/28 472 482 464 480 39,400
2020/05/27 465 486 465 479 51,000
2020/05/26 500 500 466 466 106,700
2020/05/25 481 498 481 496 101,600
2020/05/22 469 485 469 475 94,800
2020/05/21 485 488 462 488 198,500
2020/05/20 463 479 451 469 418,100
2020/05/19 432 471 432 471 808,500
2020/05/18 367 393 345 391 71,400
2020/05/15 367 378 355 371 57,900
2020/05/14 359 372 353 368 37,400
2020/05/13 364 368 355 367 20,300
2020/05/12 360 372 351 372 33,300
2020/05/11 338 360 337 354 56,300
2020/05/08 344 344 315 337 37,000
2020/05/07 348 348 328 336 58,000
2020/05/01 364 369 340 340 112,700
2020/04/30 369 381 353 380 115,100
2020/04/28 354 359 348 353 26,100
2020/04/27 355 364 347 351 50,600
2020/04/24 350 351 337 339 48,700
2020/04/23 335 355 334 355 59,300
2020/04/22 334 365 325 348 231,200
2020/04/21 378 378 339 347 1,019,700
2020/04/20 301 306 296 298 16,100
2020/04/17 291 297 282 293 29,600
2020/04/16 292 295 279 294 29,000
2020/04/15 288 304 286 295 28,800
2020/04/14 276 296 274 296 17,300
2020/04/13 274 282 271 276 14,500
2020/04/10 274 274 270 273 17,300
2020/04/09 273 279 264 265 21,100
2020/04/08 276 279 263 279 23,700
2020/04/07 267 278 258 275 40,500
2020/04/06 242 273 239 269 71,600
2020/04/03 243 271 240 250 306,300
2020/04/02 220 238 220 229 21,400
2020/04/01 237 239 217 219 33,400
2020/03/31 236 238 227 229 8,900
2020/03/30 222 230 222 228 15,800
2020/03/27 240 249 239 246 14,700
2020/03/26 252 252 235 237 12,600
2020/03/25 253 262 247 252 32,000
2020/03/24 231 251 231 244 24,400
2020/03/23 223 235 220 233 41,300
2020/03/19 239 239 215 230 42,500
2020/03/18 237 245 228 231 28,400
2020/03/17 204 239 204 230 69,800
2020/03/16 226 228 210 210 57,600
2020/03/13 212 223 205 210 90,600
2020/03/12 254 261 237 244 33,200
2020/03/11 268 300 250 258 52,200
2020/03/10 232 310 217 276 189,400
2020/03/09 295 297 264 264 84,600
2020/03/06 327 327 309 309 40,500
2020/03/05 333 336 326 334 12,100
2020/03/04 315 333 313 325 25,000
2020/03/03 330 337 315 319 21,800
2020/03/02 324 335 299 332 67,300
2020/02/28 344 344 317 320 75,000
2020/02/27 355 362 351 354 59,800
2020/02/26 356 356 351 352 20,700
2020/02/25 355 370 355 361 28,900
2020/02/21 378 385 378 383 6,600
2020/02/20 383 386 377 380 41,100
2020/02/19 375 381 373 376 23,600
2020/02/18 378 384 373 375 29,900
2020/02/17 392 392 368 380 80,900
2020/02/14 408 412 400 400 50,800
2020/02/13 412 422 409 422 42,500
2020/02/12 421 421 410 412 17,700
2020/02/10 416 422 415 418 12,200
2020/02/07 420 422 416 416 13,300
2020/02/06 418 425 415 415 29,900
2020/02/05 422 424 413 416 22,700
2020/02/04 417 422 417 422 15,700
2020/02/03 422 424 416 420 13,000
2020/01/31 422 427 419 427 19,000
2020/01/30 433 434 420 421 32,400
2020/01/29 443 446 433 434 11,100
2020/01/28 437 440 435 439 12,400
2020/01/27 438 443 435 441 25,400
2020/01/24 447 447 442 444 16,700
2020/01/23 450 451 447 447 15,900
2020/01/22 455 456 450 452 11,700
2020/01/21 458 460 455 457 13,200
2020/01/20 460 469 458 465 39,600
2020/01/17 453 458 451 456 12,000
2020/01/16 461 461 451 451 15,800
2020/01/15 458 459 454 459 9,200
2020/01/14 457 462 453 457 18,800
2020/01/10 455 458 452 456 8,600
2020/01/09 461 467 448 452 37,000
2020/01/08 447 448 436 445 36,000
2020/01/07 455 455 444 445 17,800
2020/01/06 453 460 448 451 31,100

このページの先頭へ