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 |
---|---|---|---|---|---|
2021/12/30 | 757 | 775 | 725 | 763 | 63,300 |
2021/12/29 | 769 | 789 | 759 | 763 | 41,500 |
2021/12/28 | 750 | 803 | 732 | 776 | 150,000 |
2021/12/27 | 743 | 765 | 733 | 733 | 63,700 |
2021/12/24 | 770 | 783 | 758 | 758 | 59,800 |
2021/12/23 | 735 | 774 | 735 | 768 | 63,600 |
2021/12/22 | 685 | 746 | 685 | 735 | 104,400 |
2021/12/21 | 658 | 699 | 653 | 689 | 42,700 |
2021/12/20 | 662 | 662 | 633 | 650 | 40,400 |
2021/12/17 | 661 | 674 | 648 | 669 | 37,700 |
2021/12/16 | 678 | 690 | 670 | 671 | 35,200 |
2021/12/15 | 631 | 663 | 631 | 662 | 40,700 |
2021/12/14 | 671 | 671 | 630 | 630 | 94,400 |
2021/12/13 | 699 | 704 | 672 | 680 | 37,100 |
2021/12/10 | 708 | 708 | 685 | 689 | 38,700 |
2021/12/09 | 723 | 723 | 701 | 709 | 32,400 |
2021/12/08 | 711 | 728 | 707 | 718 | 42,800 |
2021/12/07 | 703 | 720 | 703 | 706 | 23,400 |
2021/12/06 | 719 | 721 | 698 | 700 | 20,600 |
2021/12/03 | 695 | 724 | 690 | 721 | 35,200 |
2021/12/02 | 696 | 702 | 675 | 685 | 55,000 |
2021/12/01 | 709 | 709 | 672 | 702 | 70,100 |
2021/11/30 | 695 | 729 | 695 | 701 | 68,800 |
2021/11/29 | 708 | 712 | 680 | 691 | 112,500 |
2021/11/26 | 694 | 715 | 665 | 715 | 90,400 |
2021/11/25 | 720 | 720 | 691 | 698 | 60,400 |
2021/11/24 | 740 | 744 | 716 | 720 | 63,600 |
2021/11/22 | 725 | 732 | 715 | 717 | 22,500 |
2021/11/19 | 725 | 730 | 704 | 720 | 31,800 |
2021/11/18 | 733 | 733 | 722 | 726 | 14,400 |
2021/11/17 | 748 | 748 | 722 | 728 | 34,600 |
2021/11/16 | 738 | 751 | 725 | 747 | 50,900 |
2021/11/15 | 800 | 800 | 716 | 723 | 224,000 |
2021/11/12 | 779 | 801 | 779 | 785 | 56,800 |
2021/11/11 | 796 | 801 | 780 | 787 | 32,600 |
2021/11/10 | 793 | 807 | 788 | 791 | 19,900 |
2021/11/09 | 820 | 821 | 787 | 793 | 61,900 |
2021/11/08 | 840 | 840 | 795 | 820 | 59,500 |
2021/11/05 | 861 | 864 | 832 | 845 | 33,000 |
2021/11/04 | 866 | 867 | 847 | 858 | 35,900 |
2021/11/02 | 881 | 883 | 851 | 851 | 44,100 |
2021/11/01 | 868 | 888 | 860 | 879 | 40,900 |
2021/10/29 | 890 | 890 | 841 | 860 | 77,300 |
2021/10/28 | 895 | 898 | 874 | 876 | 36,000 |
2021/10/27 | 893 | 929 | 884 | 899 | 71,400 |
2021/10/26 | 859 | 891 | 856 | 891 | 49,500 |
2021/10/25 | 855 | 858 | 840 | 854 | 27,600 |
2021/10/22 | 838 | 855 | 816 | 855 | 23,200 |
2021/10/21 | 853 | 866 | 837 | 840 | 16,800 |
2021/10/20 | 846 | 862 | 837 | 861 | 19,900 |
2021/10/19 | 850 | 861 | 846 | 850 | 9,700 |
2021/10/18 | 853 | 855 | 829 | 844 | 21,200 |
2021/10/15 | 827 | 851 | 822 | 845 | 30,900 |
2021/10/14 | 785 | 821 | 773 | 812 | 42,800 |
2021/10/13 | 833 | 834 | 778 | 783 | 89,100 |
2021/10/12 | 881 | 881 | 832 | 834 | 64,300 |
2021/10/11 | 887 | 901 | 881 | 881 | 22,400 |
2021/10/08 | 905 | 909 | 870 | 872 | 33,700 |
2021/10/07 | 870 | 899 | 870 | 891 | 31,600 |
2021/10/06 | 880 | 919 | 855 | 861 | 71,000 |
2021/10/05 | 866 | 873 | 832 | 872 | 73,500 |
2021/10/04 | 930 | 936 | 876 | 876 | 89,200 |
2021/10/01 | 877 | 930 | 867 | 927 | 110,200 |
2021/09/30 | 875 | 885 | 833 | 874 | 82,700 |
2021/09/29 | 850 | 883 | 850 | 883 | 29,700 |
2021/09/28 | 904 | 904 | 857 | 857 | 61,600 |
2021/09/27 | 901 | 944 | 890 | 890 | 70,100 |
2021/09/24 | 888 | 918 | 881 | 910 | 115,400 |
2021/09/22 | 868 | 890 | 840 | 863 | 107,100 |
2021/09/21 | 803 | 920 | 795 | 895 | 205,700 |
2021/09/17 | 775 | 844 | 775 | 844 | 64,000 |
2021/09/16 | 780 | 781 | 760 | 768 | 18,600 |
2021/09/15 | 786 | 786 | 747 | 780 | 62,200 |
2021/09/14 | 799 | 802 | 786 | 790 | 16,700 |
2021/09/13 | 797 | 807 | 781 | 803 | 27,300 |
2021/09/10 | 825 | 825 | 799 | 799 | 25,000 |
2021/09/09 | 791 | 842 | 791 | 815 | 41,500 |
2021/09/08 | 800 | 820 | 782 | 798 | 54,400 |
2021/09/07 | 844 | 844 | 798 | 806 | 72,900 |
2021/09/06 | 837 | 845 | 807 | 845 | 65,400 |
2021/09/03 | 803 | 854 | 786 | 843 | 127,600 |
2021/09/02 | 789 | 800 | 779 | 780 | 30,100 |
2021/09/01 | 808 | 808 | 767 | 786 | 56,000 |
2021/08/31 | 779 | 815 | 773 | 804 | 54,600 |
2021/08/30 | 747 | 784 | 747 | 781 | 70,000 |
2021/08/27 | 740 | 751 | 731 | 733 | 39,400 |
2021/08/26 | 697 | 764 | 695 | 746 | 161,600 |
2021/08/25 | 670 | 695 | 669 | 695 | 70,900 |
2021/08/24 | 668 | 670 | 656 | 660 | 49,300 |
2021/08/23 | 659 | 677 | 656 | 676 | 22,700 |
2021/08/20 | 650 | 660 | 647 | 654 | 23,100 |
2021/08/19 | 647 | 654 | 638 | 650 | 21,000 |
2021/08/18 | 631 | 652 | 617 | 650 | 19,300 |
2021/08/17 | 671 | 675 | 631 | 631 | 26,800 |
2021/08/16 | 680 | 680 | 634 | 672 | 76,300 |
2021/08/13 | 647 | 663 | 643 | 663 | 57,700 |
2021/08/12 | 634 | 645 | 627 | 645 | 30,600 |
2021/08/11 | 637 | 640 | 631 | 636 | 15,500 |
2021/08/10 | 611 | 640 | 611 | 629 | 17,900 |
2021/08/06 | 600 | 614 | 600 | 606 | 22,400 |
2021/08/05 | 611 | 624 | 611 | 618 | 3,200 |
2021/08/04 | 630 | 630 | 613 | 613 | 12,900 |
2021/08/03 | 622 | 627 | 622 | 626 | 3,400 |
2021/08/02 | 630 | 630 | 616 | 627 | 11,600 |
2021/07/30 | 638 | 638 | 610 | 622 | 15,600 |
2021/07/29 | 615 | 628 | 615 | 628 | 3,400 |
2021/07/28 | 634 | 635 | 610 | 620 | 19,400 |
2021/07/27 | 649 | 649 | 635 | 640 | 15,100 |
2021/07/26 | 634 | 643 | 625 | 643 | 34,500 |
2021/07/21 | 616 | 633 | 616 | 628 | 16,200 |
2021/07/20 | 621 | 627 | 613 | 616 | 16,700 |
2021/07/19 | 610 | 640 | 601 | 633 | 16,200 |
2021/07/16 | 596 | 623 | 596 | 616 | 41,200 |
2021/07/15 | 601 | 602 | 583 | 599 | 11,600 |
2021/07/14 | 607 | 607 | 601 | 604 | 4,400 |
2021/07/13 | 605 | 606 | 595 | 606 | 8,400 |
2021/07/12 | 589 | 613 | 587 | 601 | 23,600 |
2021/07/09 | 592 | 598 | 583 | 589 | 12,000 |
2021/07/08 | 598 | 599 | 595 | 595 | 5,600 |
2021/07/07 | 594 | 604 | 594 | 603 | 7,400 |
2021/07/06 | 596 | 600 | 596 | 600 | 3,000 |
2021/07/05 | 595 | 598 | 592 | 596 | 3,200 |
2021/07/02 | 601 | 603 | 597 | 601 | 5,600 |
2021/07/01 | 600 | 601 | 595 | 601 | 6,400 |
2021/06/30 | 593 | 596 | 593 | 595 | 3,100 |
2021/06/29 | 594 | 597 | 589 | 597 | 4,400 |
2021/06/28 | 591 | 597 | 591 | 595 | 4,200 |
2021/06/25 | 585 | 596 | 585 | 590 | 13,400 |
2021/06/24 | 594 | 603 | 586 | 588 | 5,800 |
2021/06/23 | 590 | 596 | 582 | 591 | 15,900 |
2021/06/22 | 606 | 617 | 589 | 596 | 47,900 |
2021/06/21 | 580 | 600 | 562 | 596 | 35,000 |
2021/06/18 | 560 | 582 | 552 | 576 | 27,200 |
2021/06/17 | 569 | 573 | 558 | 563 | 9,000 |
2021/06/16 | 545 | 573 | 541 | 567 | 20,800 |
2021/06/15 | 553 | 555 | 545 | 545 | 12,600 |
2021/06/14 | 551 | 559 | 550 | 550 | 7,300 |
2021/06/11 | 562 | 562 | 551 | 551 | 6,600 |
2021/06/10 | 558 | 559 | 552 | 559 | 7,700 |
2021/06/09 | 550 | 558 | 550 | 558 | 6,200 |
2021/06/08 | 551 | 556 | 550 | 550 | 12,300 |
2021/06/07 | 555 | 558 | 551 | 551 | 6,400 |
2021/06/04 | 558 | 560 | 555 | 555 | 7,700 |
2021/06/03 | 557 | 560 | 553 | 557 | 4,200 |
2021/06/02 | 562 | 563 | 554 | 563 | 14,800 |
2021/06/01 | 578 | 578 | 562 | 562 | 13,600 |
2021/05/31 | 586 | 586 | 562 | 573 | 15,200 |
2021/05/28 | 596 | 596 | 583 | 583 | 8,700 |
2021/05/27 | 593 | 595 | 589 | 594 | 8,400 |
2021/05/26 | 586 | 593 | 580 | 593 | 12,800 |
2021/05/25 | 568 | 591 | 568 | 586 | 30,900 |
2021/05/24 | 575 | 575 | 567 | 567 | 14,200 |
2021/05/21 | 559 | 568 | 559 | 566 | 3,900 |
2021/05/20 | 550 | 567 | 550 | 565 | 12,600 |
2021/05/19 | 540 | 557 | 537 | 555 | 6,000 |
2021/05/18 | 537 | 546 | 532 | 537 | 6,900 |
2021/05/17 | 565 | 565 | 525 | 537 | 28,400 |
2021/05/14 | 535 | 539 | 527 | 539 | 24,300 |
2021/05/13 | 557 | 563 | 504 | 521 | 111,100 |
2021/05/12 | 568 | 568 | 558 | 559 | 14,900 |
2021/05/11 | 571 | 575 | 566 | 570 | 5,900 |
2021/05/10 | 583 | 583 | 570 | 575 | 22,800 |
2021/05/07 | 575 | 582 | 575 | 579 | 6,600 |
2021/05/06 | 572 | 581 | 570 | 570 | 5,800 |
2021/04/30 | 579 | 579 | 564 | 564 | 9,600 |
2021/04/28 | 584 | 585 | 578 | 580 | 9,100 |
2021/04/27 | 585 | 591 | 584 | 584 | 4,300 |
2021/04/26 | 584 | 591 | 584 | 588 | 10,600 |
2021/04/23 | 575 | 584 | 575 | 584 | 17,100 |
2021/04/22 | 588 | 595 | 575 | 579 | 23,900 |
2021/04/21 | 581 | 590 | 577 | 583 | 22,200 |
2021/04/20 | 591 | 595 | 590 | 593 | 7,200 |
2021/04/19 | 598 | 603 | 591 | 597 | 13,000 |
2021/04/16 | 604 | 604 | 590 | 598 | 19,100 |
2021/04/15 | 600 | 601 | 590 | 591 | 15,500 |
2021/04/14 | 601 | 603 | 600 | 600 | 13,900 |
2021/04/13 | 606 | 611 | 606 | 606 | 5,500 |
2021/04/12 | 611 | 612 | 604 | 606 | 5,800 |
2021/04/09 | 610 | 615 | 603 | 607 | 14,100 |
2021/04/08 | 614 | 619 | 611 | 611 | 9,500 |
2021/04/07 | 611 | 619 | 611 | 618 | 8,500 |
2021/04/06 | 606 | 620 | 606 | 608 | 22,900 |
2021/04/05 | 606 | 616 | 605 | 605 | 9,100 |
2021/04/02 | 605 | 612 | 604 | 606 | 10,300 |
2021/04/01 | 610 | 613 | 604 | 606 | 14,800 |
2021/03/31 | 615 | 615 | 603 | 604 | 12,800 |
2021/03/30 | 605 | 620 | 605 | 615 | 8,100 |
2021/03/29 | 631 | 634 | 606 | 607 | 27,900 |
2021/03/26 | 614 | 634 | 611 | 631 | 37,900 |
2021/03/25 | 621 | 621 | 601 | 613 | 22,200 |
2021/03/24 | 611 | 618 | 597 | 618 | 37,300 |
2021/03/23 | 620 | 635 | 603 | 614 | 106,600 |
2021/03/22 | 588 | 597 | 575 | 593 | 15,300 |
2021/03/19 | 590 | 590 | 580 | 588 | 16,300 |
2021/03/18 | 599 | 602 | 583 | 585 | 19,900 |
2021/03/17 | 601 | 601 | 592 | 596 | 7,100 |
2021/03/16 | 596 | 600 | 592 | 595 | 5,800 |
2021/03/15 | 605 | 611 | 592 | 599 | 9,800 |
2021/03/12 | 592 | 605 | 587 | 605 | 18,700 |
2021/03/11 | 570 | 592 | 566 | 587 | 21,800 |
2021/03/10 | 579 | 586 | 569 | 570 | 10,200 |
2021/03/09 | 562 | 576 | 560 | 576 | 12,100 |
2021/03/08 | 580 | 585 | 560 | 560 | 22,000 |
2021/03/05 | 584 | 584 | 532 | 580 | 105,600 |
2021/03/04 | 585 | 599 | 566 | 599 | 46,600 |
2021/03/03 | 609 | 609 | 583 | 589 | 37,200 |
2021/03/02 | 620 | 625 | 602 | 605 | 27,900 |
2021/03/01 | 635 | 635 | 609 | 616 | 39,000 |
2021/02/26 | 620 | 633 | 604 | 633 | 38,800 |
2021/02/25 | 631 | 649 | 631 | 634 | 24,900 |
2021/02/24 | 680 | 680 | 625 | 630 | 147,300 |
2021/02/22 | 653 | 680 | 648 | 673 | 142,900 |
2021/02/19 | 609 | 631 | 609 | 630 | 47,100 |
2021/02/18 | 623 | 631 | 606 | 619 | 41,900 |
2021/02/17 | 631 | 646 | 625 | 625 | 28,800 |
2021/02/16 | 660 | 660 | 625 | 631 | 75,300 |
2021/02/15 | 673 | 673 | 641 | 656 | 143,100 |
2021/02/12 | 615 | 634 | 611 | 613 | 61,200 |
2021/02/10 | 615 | 624 | 615 | 618 | 11,800 |
2021/02/09 | 635 | 641 | 612 | 614 | 52,400 |
2021/02/08 | 642 | 642 | 611 | 626 | 71,000 |
2021/02/05 | 610 | 653 | 603 | 632 | 188,900 |
2021/02/04 | 598 | 601 | 589 | 599 | 15,000 |
2021/02/03 | 576 | 599 | 576 | 598 | 38,000 |
2021/02/02 | 578 | 590 | 575 | 575 | 17,700 |
2021/02/01 | 565 | 577 | 560 | 576 | 14,700 |
2021/01/29 | 597 | 602 | 561 | 570 | 72,100 |
2021/01/28 | 604 | 606 | 593 | 597 | 44,400 |
2021/01/27 | 597 | 606 | 593 | 606 | 27,300 |
2021/01/26 | 599 | 614 | 585 | 591 | 86,800 |
2021/01/25 | 642 | 650 | 602 | 603 | 284,600 |
2021/01/22 | 657 | 687 | 656 | 687 | 65,400 |
2021/01/21 | 646 | 675 | 646 | 664 | 74,400 |
2021/01/20 | 641 | 655 | 631 | 646 | 59,300 |
2021/01/19 | 628 | 650 | 615 | 649 | 118,000 |
2021/01/18 | 596 | 621 | 583 | 621 | 78,400 |
2021/01/15 | 590 | 605 | 573 | 591 | 45,800 |
2021/01/14 | 570 | 605 | 570 | 594 | 69,000 |
2021/01/13 | 568 | 574 | 561 | 561 | 14,600 |
2021/01/12 | 581 | 581 | 553 | 568 | 67,400 |
2021/01/08 | 568 | 577 | 565 | 577 | 13,400 |
2021/01/07 | 573 | 583 | 561 | 568 | 27,500 |
2021/01/06 | 551 | 571 | 550 | 564 | 20,300 |
2021/01/05 | 568 | 573 | 558 | 560 | 23,200 |
2021/01/04 | 583 | 590 | 573 | 573 | 27,700 |