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 |
---|---|---|---|---|---|
2022/12/30 | 895 | 919 | 895 | 897 | 14,000 |
2022/12/29 | 861 | 893 | 856 | 893 | 17,600 |
2022/12/28 | 908 | 908 | 854 | 873 | 42,200 |
2022/12/27 | 871 | 915 | 871 | 893 | 44,600 |
2022/12/26 | 950 | 950 | 854 | 856 | 117,900 |
2022/12/23 | 983 | 983 | 953 | 958 | 21,700 |
2022/12/22 | 964 | 983 | 957 | 983 | 12,900 |
2022/12/21 | 974 | 990 | 961 | 966 | 34,700 |
2022/12/20 | 1,041 | 1,041 | 959 | 994 | 95,400 |
2022/12/19 | 999 | 1,042 | 999 | 1,041 | 45,100 |
2022/12/16 | 995 | 1,019 | 984 | 1,001 | 39,200 |
2022/12/15 | 966 | 1,003 | 966 | 993 | 26,400 |
2022/12/14 | 967 | 972 | 959 | 966 | 6,800 |
2022/12/13 | 964 | 972 | 953 | 962 | 9,500 |
2022/12/12 | 970 | 981 | 952 | 965 | 20,400 |
2022/12/09 | 974 | 986 | 962 | 966 | 19,900 |
2022/12/08 | 966 | 974 | 951 | 974 | 17,400 |
2022/12/07 | 959 | 978 | 951 | 973 | 13,800 |
2022/12/06 | 966 | 977 | 950 | 967 | 15,000 |
2022/12/05 | 987 | 987 | 958 | 969 | 39,000 |
2022/12/02 | 1,013 | 1,017 | 986 | 999 | 35,800 |
2022/12/01 | 997 | 1,025 | 982 | 1,020 | 46,700 |
2022/11/30 | 975 | 996 | 972 | 987 | 40,500 |
2022/11/29 | 960 | 978 | 955 | 960 | 39,000 |
2022/11/28 | 968 | 974 | 959 | 965 | 7,600 |
2022/11/25 | 981 | 981 | 960 | 966 | 26,000 |
2022/11/24 | 985 | 1,009 | 980 | 980 | 31,500 |
2022/11/22 | 978 | 1,018 | 963 | 988 | 89,200 |
2022/11/21 | 967 | 973 | 959 | 963 | 20,000 |
2022/11/18 | 981 | 990 | 969 | 974 | 20,100 |
2022/11/17 | 960 | 1,019 | 960 | 982 | 76,800 |
2022/11/16 | 960 | 969 | 946 | 953 | 27,800 |
2022/11/15 | 890 | 971 | 870 | 959 | 152,900 |
2022/11/14 | 903 | 904 | 884 | 891 | 34,900 |
2022/11/11 | 909 | 925 | 893 | 918 | 45,000 |
2022/11/10 | 889 | 913 | 873 | 894 | 41,200 |
2022/11/09 | 909 | 909 | 894 | 900 | 29,000 |
2022/11/08 | 884 | 913 | 869 | 900 | 44,600 |
2022/11/07 | 864 | 885 | 850 | 884 | 21,700 |
2022/11/04 | 861 | 875 | 846 | 869 | 35,000 |
2022/11/02 | 817 | 877 | 813 | 876 | 59,900 |
2022/11/01 | 836 | 837 | 818 | 823 | 23,700 |
2022/10/31 | 839 | 848 | 834 | 834 | 15,400 |
2022/10/28 | 861 | 862 | 821 | 834 | 56,500 |
2022/10/27 | 860 | 905 | 860 | 867 | 28,600 |
2022/10/26 | 885 | 885 | 866 | 866 | 39,800 |
2022/10/25 | 880 | 895 | 861 | 889 | 36,500 |
2022/10/24 | 922 | 943 | 868 | 884 | 253,700 |
2022/10/21 | 839 | 859 | 817 | 859 | 20,300 |
2022/10/20 | 812 | 830 | 812 | 830 | 12,300 |
2022/10/19 | 837 | 840 | 814 | 825 | 21,500 |
2022/10/18 | 836 | 846 | 836 | 842 | 15,400 |
2022/10/17 | 822 | 836 | 822 | 831 | 9,200 |
2022/10/14 | 859 | 859 | 822 | 822 | 20,600 |
2022/10/13 | 839 | 842 | 815 | 816 | 17,900 |
2022/10/12 | 850 | 852 | 838 | 838 | 14,400 |
2022/10/11 | 835 | 860 | 831 | 846 | 26,900 |
2022/10/07 | 830 | 850 | 830 | 850 | 13,200 |
2022/10/06 | 821 | 864 | 811 | 844 | 60,100 |
2022/10/05 | 815 | 823 | 802 | 819 | 16,600 |
2022/10/04 | 807 | 813 | 780 | 813 | 42,000 |
2022/10/03 | 821 | 821 | 784 | 797 | 19,800 |
2022/09/30 | 820 | 820 | 782 | 818 | 26,200 |
2022/09/29 | 787 | 830 | 787 | 825 | 63,800 |
2022/09/28 | 792 | 792 | 753 | 784 | 31,800 |
2022/09/27 | 799 | 800 | 771 | 792 | 31,600 |
2022/09/26 | 798 | 798 | 770 | 787 | 48,900 |
2022/09/22 | 721 | 742 | 708 | 740 | 4,100 |
2022/09/21 | 720 | 730 | 706 | 730 | 13,200 |
2022/09/20 | 759 | 759 | 713 | 726 | 24,500 |
2022/09/16 | 749 | 749 | 730 | 748 | 17,300 |
2022/09/15 | 766 | 784 | 739 | 752 | 20,900 |
2022/09/14 | 753 | 768 | 743 | 765 | 15,200 |
2022/09/13 | 780 | 780 | 765 | 765 | 5,000 |
2022/09/12 | 773 | 780 | 772 | 775 | 4,300 |
2022/09/09 | 763 | 775 | 762 | 762 | 8,400 |
2022/09/08 | 780 | 780 | 761 | 764 | 14,800 |
2022/09/07 | 784 | 785 | 772 | 777 | 6,700 |
2022/09/06 | 778 | 785 | 754 | 785 | 25,400 |
2022/09/05 | 773 | 780 | 762 | 770 | 10,400 |
2022/09/02 | 780 | 780 | 771 | 777 | 4,300 |
2022/09/01 | 785 | 792 | 774 | 785 | 18,600 |
2022/08/31 | 772 | 791 | 772 | 774 | 13,100 |
2022/08/30 | 751 | 792 | 750 | 771 | 14,300 |
2022/08/29 | 764 | 770 | 738 | 764 | 17,700 |
2022/08/26 | 782 | 785 | 765 | 765 | 18,800 |
2022/08/25 | 760 | 768 | 752 | 767 | 46,100 |
2022/08/24 | 819 | 821 | 757 | 774 | 185,400 |
2022/08/23 | 763 | 773 | 719 | 773 | 456,100 |
2022/08/22 | 659 | 675 | 652 | 673 | 10,300 |
2022/08/19 | 643 | 661 | 643 | 661 | 24,600 |
2022/08/18 | 648 | 655 | 637 | 641 | 21,400 |
2022/08/17 | 640 | 650 | 637 | 648 | 9,800 |
2022/08/16 | 641 | 643 | 630 | 638 | 11,000 |
2022/08/15 | 635 | 653 | 629 | 641 | 38,300 |
2022/08/12 | 671 | 700 | 670 | 685 | 52,500 |
2022/08/10 | 650 | 662 | 650 | 662 | 7,700 |
2022/08/09 | 647 | 656 | 647 | 656 | 6,200 |
2022/08/08 | 637 | 650 | 637 | 646 | 8,200 |
2022/08/05 | 644 | 644 | 634 | 634 | 3,500 |
2022/08/04 | 640 | 640 | 630 | 640 | 4,800 |
2022/08/03 | 636 | 639 | 631 | 633 | 3,300 |
2022/08/02 | 644 | 647 | 638 | 642 | 4,300 |
2022/08/01 | 641 | 644 | 637 | 644 | 6,000 |
2022/07/29 | 635 | 645 | 626 | 631 | 5,900 |
2022/07/28 | 635 | 642 | 627 | 635 | 7,700 |
2022/07/27 | 626 | 631 | 626 | 629 | 3,500 |
2022/07/26 | 630 | 630 | 602 | 625 | 23,100 |
2022/07/25 | 621 | 636 | 611 | 630 | 40,700 |
2022/07/22 | 595 | 598 | 588 | 595 | 7,000 |
2022/07/21 | 595 | 601 | 587 | 598 | 14,800 |
2022/07/20 | 585 | 591 | 573 | 587 | 10,300 |
2022/07/19 | 580 | 580 | 571 | 580 | 5,800 |
2022/07/15 | 570 | 577 | 568 | 575 | 12,500 |
2022/07/14 | 571 | 576 | 569 | 570 | 3,700 |
2022/07/13 | 580 | 580 | 569 | 571 | 4,100 |
2022/07/12 | 594 | 594 | 577 | 578 | 4,800 |
2022/07/11 | 583 | 594 | 580 | 590 | 6,600 |
2022/07/08 | 576 | 583 | 572 | 583 | 8,800 |
2022/07/07 | 582 | 584 | 570 | 570 | 13,500 |
2022/07/06 | 586 | 591 | 580 | 582 | 3,300 |
2022/07/05 | 591 | 591 | 577 | 586 | 3,000 |
2022/07/04 | 595 | 595 | 583 | 585 | 3,200 |
2022/07/01 | 600 | 600 | 576 | 582 | 16,200 |
2022/06/30 | 592 | 603 | 585 | 586 | 11,600 |
2022/06/29 | 603 | 608 | 601 | 601 | 3,200 |
2022/06/28 | 601 | 612 | 601 | 604 | 7,700 |
2022/06/27 | 602 | 609 | 589 | 609 | 10,500 |
2022/06/24 | 585 | 605 | 582 | 605 | 6,700 |
2022/06/23 | 591 | 593 | 583 | 585 | 6,000 |
2022/06/22 | 599 | 599 | 584 | 584 | 4,400 |
2022/06/21 | 585 | 594 | 576 | 589 | 17,900 |
2022/06/20 | 558 | 558 | 541 | 557 | 7,300 |
2022/06/17 | 560 | 560 | 550 | 558 | 12,800 |
2022/06/16 | 570 | 576 | 563 | 563 | 5,700 |
2022/06/15 | 585 | 585 | 562 | 570 | 7,700 |
2022/06/14 | 576 | 585 | 553 | 585 | 14,000 |
2022/06/13 | 586 | 588 | 575 | 576 | 27,600 |
2022/06/10 | 625 | 628 | 611 | 615 | 32,900 |
2022/06/09 | 623 | 625 | 605 | 624 | 14,500 |
2022/06/08 | 624 | 625 | 617 | 623 | 6,500 |
2022/06/07 | 617 | 624 | 611 | 624 | 7,100 |
2022/06/06 | 586 | 615 | 586 | 615 | 9,000 |
2022/06/03 | 589 | 592 | 578 | 587 | 7,200 |
2022/06/02 | 589 | 589 | 576 | 587 | 6,700 |
2022/06/01 | 589 | 594 | 589 | 591 | 5,900 |
2022/05/31 | 594 | 594 | 584 | 584 | 10,600 |
2022/05/30 | 593 | 606 | 583 | 594 | 9,900 |
2022/05/27 | 585 | 585 | 575 | 583 | 6,500 |
2022/05/26 | 566 | 589 | 566 | 574 | 12,600 |
2022/05/25 | 589 | 589 | 565 | 565 | 20,400 |
2022/05/24 | 606 | 606 | 579 | 579 | 50,100 |
2022/05/23 | 622 | 629 | 613 | 615 | 21,600 |
2022/05/20 | 618 | 628 | 617 | 620 | 18,700 |
2022/05/19 | 615 | 624 | 603 | 618 | 20,600 |
2022/05/18 | 620 | 633 | 620 | 621 | 36,700 |
2022/05/17 | 688 | 688 | 616 | 618 | 94,300 |
2022/05/16 | 649 | 698 | 636 | 698 | 92,500 |
2022/05/13 | 616 | 645 | 616 | 645 | 19,200 |
2022/05/12 | 640 | 640 | 615 | 615 | 12,900 |
2022/05/11 | 628 | 654 | 621 | 651 | 21,700 |
2022/05/10 | 624 | 628 | 603 | 628 | 23,300 |
2022/05/09 | 635 | 642 | 616 | 633 | 36,100 |
2022/05/06 | 641 | 657 | 634 | 641 | 12,300 |
2022/05/02 | 655 | 660 | 642 | 642 | 14,000 |
2022/04/28 | 640 | 655 | 640 | 655 | 8,700 |
2022/04/27 | 631 | 642 | 631 | 640 | 8,900 |
2022/04/26 | 633 | 647 | 633 | 647 | 3,800 |
2022/04/25 | 640 | 649 | 633 | 633 | 18,500 |
2022/04/22 | 639 | 651 | 632 | 651 | 10,200 |
2022/04/21 | 649 | 655 | 645 | 645 | 4,100 |
2022/04/20 | 645 | 655 | 638 | 655 | 5,000 |
2022/04/19 | 634 | 649 | 634 | 648 | 2,800 |
2022/04/18 | 634 | 651 | 625 | 626 | 9,800 |
2022/04/15 | 653 | 653 | 637 | 637 | 9,800 |
2022/04/14 | 670 | 670 | 657 | 664 | 4,300 |
2022/04/13 | 656 | 669 | 655 | 669 | 9,700 |
2022/04/12 | 657 | 657 | 638 | 642 | 15,300 |
2022/04/11 | 661 | 664 | 645 | 653 | 12,300 |
2022/04/08 | 664 | 671 | 658 | 666 | 14,800 |
2022/04/07 | 665 | 673 | 659 | 664 | 19,500 |
2022/04/06 | 678 | 689 | 662 | 675 | 23,600 |
2022/04/05 | 693 | 697 | 676 | 690 | 11,500 |
2022/04/04 | 645 | 691 | 645 | 683 | 48,100 |
2022/04/01 | 644 | 644 | 623 | 639 | 21,400 |
2022/03/31 | 631 | 644 | 627 | 644 | 11,300 |
2022/03/30 | 611 | 639 | 611 | 636 | 17,200 |
2022/03/29 | 612 | 627 | 611 | 621 | 12,300 |
2022/03/28 | 631 | 631 | 611 | 616 | 9,400 |
2022/03/25 | 635 | 640 | 625 | 629 | 14,900 |
2022/03/24 | 603 | 648 | 597 | 635 | 43,800 |
2022/03/23 | 607 | 625 | 599 | 601 | 15,600 |
2022/03/22 | 608 | 612 | 591 | 597 | 20,300 |
2022/03/18 | 600 | 612 | 590 | 612 | 11,000 |
2022/03/17 | 580 | 611 | 580 | 592 | 16,500 |
2022/03/16 | 573 | 578 | 560 | 571 | 7,900 |
2022/03/15 | 550 | 563 | 544 | 563 | 5,100 |
2022/03/14 | 546 | 556 | 545 | 550 | 4,200 |
2022/03/11 | 546 | 553 | 526 | 545 | 15,100 |
2022/03/10 | 557 | 565 | 546 | 546 | 12,500 |
2022/03/09 | 530 | 540 | 523 | 527 | 14,500 |
2022/03/08 | 521 | 557 | 518 | 536 | 39,400 |
2022/03/07 | 566 | 566 | 531 | 531 | 43,400 |
2022/03/04 | 607 | 607 | 577 | 581 | 50,200 |
2022/03/03 | 627 | 629 | 610 | 618 | 16,600 |
2022/03/02 | 631 | 631 | 606 | 613 | 20,600 |
2022/03/01 | 619 | 632 | 605 | 630 | 42,900 |
2022/02/28 | 590 | 615 | 589 | 609 | 23,000 |
2022/02/25 | 565 | 604 | 565 | 599 | 40,400 |
2022/02/24 | 585 | 589 | 551 | 555 | 64,200 |
2022/02/22 | 589 | 605 | 584 | 595 | 29,000 |
2022/02/21 | 594 | 607 | 583 | 585 | 29,000 |
2022/02/18 | 610 | 621 | 590 | 619 | 29,800 |
2022/02/17 | 640 | 640 | 619 | 619 | 34,500 |
2022/02/16 | 642 | 649 | 631 | 640 | 27,000 |
2022/02/15 | 656 | 666 | 616 | 645 | 82,800 |
2022/02/14 | 679 | 679 | 657 | 661 | 79,300 |
2022/02/10 | 708 | 720 | 691 | 715 | 42,600 |
2022/02/09 | 682 | 709 | 678 | 701 | 39,600 |
2022/02/08 | 692 | 701 | 662 | 672 | 37,900 |
2022/02/07 | 712 | 712 | 687 | 692 | 19,000 |
2022/02/04 | 687 | 712 | 684 | 712 | 23,400 |
2022/02/03 | 714 | 714 | 678 | 684 | 51,400 |
2022/02/02 | 701 | 718 | 696 | 714 | 19,200 |
2022/02/01 | 701 | 724 | 681 | 694 | 52,400 |
2022/01/31 | 667 | 703 | 654 | 700 | 43,700 |
2022/01/28 | 624 | 662 | 624 | 662 | 31,800 |
2022/01/27 | 690 | 690 | 614 | 619 | 130,200 |
2022/01/26 | 678 | 697 | 677 | 683 | 16,200 |
2022/01/25 | 704 | 714 | 669 | 678 | 48,800 |
2022/01/24 | 691 | 730 | 691 | 708 | 84,200 |
2022/01/21 | 671 | 709 | 669 | 700 | 40,000 |
2022/01/20 | 646 | 703 | 646 | 681 | 62,600 |
2022/01/19 | 675 | 685 | 646 | 646 | 59,300 |
2022/01/18 | 689 | 701 | 676 | 681 | 12,700 |
2022/01/17 | 699 | 699 | 676 | 684 | 19,500 |
2022/01/14 | 701 | 713 | 680 | 687 | 46,800 |
2022/01/13 | 706 | 721 | 698 | 714 | 18,000 |
2022/01/12 | 690 | 727 | 685 | 707 | 62,800 |
2022/01/11 | 687 | 708 | 678 | 685 | 34,100 |
2022/01/07 | 716 | 725 | 674 | 687 | 91,900 |
2022/01/06 | 717 | 725 | 706 | 719 | 33,500 |
2022/01/05 | 753 | 754 | 716 | 718 | 46,300 |
2022/01/04 | 768 | 772 | 735 | 755 | 31,800 |