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 |
---|---|---|---|---|---|
2023/12/29 | 402 | 412 | 400 | 412 | 10,200 |
2023/12/28 | 405 | 410 | 401 | 401 | 11,600 |
2023/12/27 | 390 | 400 | 390 | 399 | 44,200 |
2023/12/26 | 402 | 404 | 390 | 391 | 37,200 |
2023/12/25 | 425 | 426 | 400 | 402 | 133,200 |
2023/12/22 | 426 | 430 | 425 | 426 | 13,800 |
2023/12/21 | 430 | 431 | 427 | 427 | 13,400 |
2023/12/20 | 437 | 439 | 425 | 431 | 32,400 |
2023/12/19 | 439 | 439 | 435 | 437 | 5,400 |
2023/12/18 | 444 | 444 | 437 | 439 | 5,600 |
2023/12/15 | 437 | 440 | 436 | 440 | 2,600 |
2023/12/14 | 442 | 445 | 437 | 440 | 14,800 |
2023/12/13 | 445 | 451 | 443 | 444 | 9,200 |
2023/12/12 | 455 | 460 | 450 | 450 | 12,300 |
2023/12/11 | 457 | 459 | 453 | 455 | 24,400 |
2023/12/08 | 448 | 451 | 447 | 449 | 7,200 |
2023/12/07 | 451 | 452 | 448 | 448 | 9,300 |
2023/12/06 | 465 | 465 | 454 | 454 | 24,300 |
2023/12/05 | 467 | 468 | 463 | 464 | 4,100 |
2023/12/04 | 471 | 472 | 467 | 467 | 8,400 |
2023/12/01 | 480 | 480 | 471 | 471 | 9,900 |
2023/11/30 | 474 | 479 | 474 | 479 | 4,100 |
2023/11/29 | 477 | 480 | 474 | 474 | 4,800 |
2023/11/28 | 482 | 483 | 477 | 477 | 4,200 |
2023/11/27 | 480 | 483 | 478 | 483 | 9,500 |
2023/11/24 | 480 | 481 | 476 | 477 | 30,800 |
2023/11/22 | 480 | 480 | 473 | 477 | 9,000 |
2023/11/21 | 466 | 480 | 466 | 480 | 11,400 |
2023/11/20 | 462 | 471 | 462 | 469 | 12,000 |
2023/11/17 | 464 | 470 | 464 | 467 | 4,900 |
2023/11/16 | 462 | 474 | 462 | 472 | 4,700 |
2023/11/15 | 470 | 471 | 457 | 466 | 19,000 |
2023/11/14 | 475 | 478 | 470 | 470 | 7,200 |
2023/11/13 | 473 | 482 | 473 | 475 | 4,500 |
2023/11/10 | 479 | 481 | 475 | 479 | 4,600 |
2023/11/09 | 477 | 480 | 474 | 480 | 2,800 |
2023/11/08 | 472 | 479 | 472 | 478 | 5,400 |
2023/11/07 | 475 | 475 | 469 | 472 | 4,100 |
2023/11/06 | 454 | 475 | 454 | 475 | 74,700 |
2023/11/02 | 448 | 454 | 445 | 446 | 7,800 |
2023/11/01 | 454 | 454 | 448 | 450 | 13,200 |
2023/10/31 | 440 | 450 | 438 | 448 | 4,200 |
2023/10/30 | 448 | 448 | 439 | 440 | 11,100 |
2023/10/27 | 443 | 448 | 443 | 447 | 1,200 |
2023/10/26 | 449 | 450 | 444 | 445 | 24,500 |
2023/10/25 | 460 | 460 | 451 | 451 | 4,800 |
2023/10/24 | 445 | 460 | 436 | 460 | 16,200 |
2023/10/23 | 461 | 461 | 443 | 446 | 11,400 |
2023/10/20 | 454 | 461 | 443 | 461 | 9,600 |
2023/10/19 | 454 | 458 | 448 | 453 | 18,700 |
2023/10/18 | 443 | 456 | 442 | 454 | 21,200 |
2023/10/17 | 455 | 455 | 445 | 445 | 9,500 |
2023/10/16 | 461 | 461 | 449 | 449 | 19,400 |
2023/10/13 | 475 | 475 | 460 | 461 | 12,100 |
2023/10/12 | 478 | 480 | 473 | 475 | 17,100 |
2023/10/11 | 475 | 477 | 473 | 475 | 12,100 |
2023/10/10 | 467 | 475 | 467 | 475 | 3,900 |
2023/10/06 | 464 | 470 | 464 | 468 | 3,100 |
2023/10/05 | 460 | 470 | 460 | 466 | 9,500 |
2023/10/04 | 474 | 474 | 460 | 460 | 27,500 |
2023/10/03 | 485 | 485 | 474 | 475 | 11,200 |
2023/10/02 | 505 | 505 | 485 | 490 | 12,400 |
2023/09/29 | 493 | 502 | 493 | 497 | 8,200 |
2023/09/28 | 500 | 502 | 495 | 495 | 18,100 |
2023/09/27 | 507 | 512 | 500 | 502 | 7,700 |
2023/09/26 | 501 | 509 | 496 | 507 | 10,600 |
2023/09/25 | 485 | 502 | 485 | 502 | 26,400 |
2023/09/22 | 481 | 488 | 471 | 480 | 109,200 |
2023/09/21 | 491 | 491 | 461 | 473 | 69,900 |
2023/09/20 | 495 | 497 | 487 | 495 | 33,200 |
2023/09/19 | 505 | 506 | 492 | 493 | 39,200 |
2023/09/15 | 518 | 518 | 505 | 505 | 29,100 |
2023/09/14 | 513 | 518 | 508 | 511 | 22,800 |
2023/09/13 | 509 | 519 | 508 | 517 | 10,600 |
2023/09/12 | 513 | 513 | 504 | 507 | 18,700 |
2023/09/11 | 512 | 512 | 505 | 506 | 11,500 |
2023/09/08 | 520 | 526 | 509 | 512 | 36,300 |
2023/09/07 | 528 | 531 | 524 | 525 | 7,900 |
2023/09/06 | 526 | 536 | 526 | 528 | 9,300 |
2023/09/05 | 524 | 529 | 524 | 528 | 12,900 |
2023/09/04 | 522 | 526 | 522 | 524 | 7,200 |
2023/09/01 | 528 | 530 | 518 | 530 | 37,700 |
2023/08/31 | 514 | 530 | 514 | 530 | 17,100 |
2023/08/30 | 518 | 527 | 515 | 515 | 27,300 |
2023/08/29 | 518 | 526 | 516 | 516 | 20,600 |
2023/08/28 | 522 | 528 | 510 | 517 | 27,000 |
2023/08/25 | 510 | 524 | 507 | 520 | 18,200 |
2023/08/24 | 520 | 520 | 511 | 511 | 13,700 |
2023/08/23 | 514 | 524 | 510 | 518 | 44,300 |
2023/08/22 | 541 | 552 | 522 | 524 | 48,000 |
2023/08/21 | 555 | 560 | 552 | 554 | 22,300 |
2023/08/18 | 548 | 564 | 542 | 557 | 20,100 |
2023/08/17 | 548 | 550 | 533 | 550 | 18,300 |
2023/08/16 | 550 | 554 | 540 | 548 | 41,700 |
2023/08/15 | 571 | 585 | 550 | 553 | 100,700 |
2023/08/14 | 620 | 630 | 616 | 621 | 17,500 |
2023/08/10 | 618 | 623 | 612 | 620 | 11,900 |
2023/08/09 | 612 | 620 | 611 | 619 | 7,900 |
2023/08/08 | 616 | 616 | 610 | 611 | 5,600 |
2023/08/07 | 612 | 615 | 605 | 615 | 6,500 |
2023/08/04 | 606 | 616 | 606 | 611 | 11,200 |
2023/08/03 | 610 | 618 | 607 | 612 | 28,600 |
2023/08/02 | 616 | 620 | 614 | 616 | 21,100 |
2023/08/01 | 619 | 623 | 617 | 621 | 13,100 |
2023/07/31 | 614 | 620 | 610 | 617 | 15,500 |
2023/07/28 | 613 | 615 | 602 | 610 | 43,400 |
2023/07/27 | 617 | 619 | 606 | 619 | 27,600 |
2023/07/26 | 625 | 625 | 614 | 621 | 27,700 |
2023/07/25 | 635 | 635 | 608 | 616 | 108,800 |
2023/07/24 | 647 | 657 | 636 | 639 | 79,800 |
2023/07/21 | 682 | 682 | 666 | 667 | 17,100 |
2023/07/20 | 676 | 685 | 676 | 678 | 6,300 |
2023/07/19 | 674 | 688 | 674 | 681 | 26,000 |
2023/07/18 | 672 | 682 | 666 | 666 | 56,300 |
2023/07/14 | 666 | 675 | 662 | 666 | 15,900 |
2023/07/13 | 672 | 675 | 663 | 668 | 22,400 |
2023/07/12 | 675 | 676 | 662 | 662 | 24,900 |
2023/07/11 | 682 | 686 | 672 | 672 | 26,700 |
2023/07/10 | 670 | 679 | 668 | 675 | 29,200 |
2023/07/07 | 666 | 680 | 659 | 680 | 21,800 |
2023/07/06 | 673 | 675 | 664 | 665 | 21,800 |
2023/07/05 | 676 | 684 | 675 | 682 | 18,100 |
2023/07/04 | 674 | 686 | 674 | 685 | 23,500 |
2023/07/03 | 683 | 687 | 675 | 679 | 28,700 |
2023/06/30 | 675 | 683 | 665 | 683 | 19,000 |
2023/06/29 | 670 | 675 | 666 | 670 | 17,800 |
2023/06/28 | 668 | 671 | 657 | 671 | 24,400 |
2023/06/27 | 669 | 669 | 655 | 659 | 51,500 |
2023/06/26 | 677 | 682 | 665 | 666 | 106,300 |
2023/06/23 | 702 | 718 | 692 | 708 | 44,600 |
2023/06/22 | 714 | 721 | 699 | 700 | 41,700 |
2023/06/21 | 712 | 721 | 712 | 721 | 31,200 |
2023/06/20 | 708 | 721 | 703 | 720 | 41,800 |
2023/06/19 | 703 | 720 | 697 | 713 | 44,100 |
2023/06/16 | 693 | 709 | 682 | 707 | 42,900 |
2023/06/15 | 689 | 697 | 685 | 685 | 47,400 |
2023/06/14 | 696 | 703 | 680 | 699 | 58,300 |
2023/06/13 | 715 | 716 | 694 | 698 | 84,000 |
2023/06/12 | 735 | 740 | 708 | 708 | 155,100 |
2023/06/09 | 741 | 754 | 732 | 741 | 61,100 |
2023/06/08 | 735 | 756 | 733 | 748 | 115,900 |
2023/06/07 | 718 | 735 | 715 | 727 | 297,700 |
2023/06/06 | 795 | 804 | 784 | 804 | 28,500 |
2023/06/05 | 801 | 813 | 797 | 809 | 32,700 |
2023/06/02 | 789 | 805 | 777 | 803 | 49,100 |
2023/06/01 | 786 | 791 | 774 | 774 | 27,600 |
2023/05/31 | 788 | 801 | 782 | 796 | 27,200 |
2023/05/30 | 787 | 805 | 773 | 800 | 38,900 |
2023/05/29 | 807 | 807 | 773 | 775 | 39,400 |
2023/05/26 | 783 | 809 | 773 | 777 | 59,200 |
2023/05/25 | 789 | 792 | 768 | 768 | 50,900 |
2023/05/24 | 797 | 816 | 789 | 797 | 63,100 |
2023/05/23 | 768 | 830 | 761 | 816 | 223,000 |
2023/05/22 | 769 | 769 | 728 | 734 | 55,100 |
2023/05/19 | 757 | 769 | 750 | 751 | 27,600 |
2023/05/18 | 765 | 772 | 751 | 770 | 61,500 |
2023/05/17 | 738 | 772 | 737 | 760 | 100,400 |
2023/05/16 | 736 | 777 | 717 | 753 | 157,100 |
2023/05/15 | 660 | 752 | 648 | 721 | 368,300 |
2023/05/12 | 665 | 666 | 630 | 656 | 93,000 |
2023/05/11 | 720 | 723 | 655 | 662 | 190,200 |
2023/05/10 | 776 | 776 | 759 | 761 | 8,500 |
2023/05/09 | 776 | 777 | 760 | 772 | 10,400 |
2023/05/08 | 775 | 782 | 760 | 772 | 21,100 |
2023/05/02 | 786 | 786 | 775 | 775 | 11,800 |
2023/05/01 | 796 | 796 | 774 | 790 | 16,600 |
2023/04/28 | 780 | 785 | 750 | 766 | 28,800 |
2023/04/27 | 761 | 785 | 759 | 778 | 34,000 |
2023/04/26 | 755 | 760 | 746 | 759 | 15,500 |
2023/04/25 | 762 | 762 | 752 | 756 | 7,800 |
2023/04/24 | 772 | 772 | 755 | 761 | 16,800 |
2023/04/21 | 757 | 757 | 744 | 744 | 12,600 |
2023/04/20 | 766 | 768 | 755 | 758 | 8,900 |
2023/04/19 | 774 | 774 | 757 | 766 | 4,500 |
2023/04/18 | 755 | 776 | 755 | 768 | 14,600 |
2023/04/17 | 750 | 755 | 747 | 755 | 5,700 |
2023/04/14 | 749 | 749 | 746 | 747 | 1,800 |
2023/04/13 | 742 | 749 | 742 | 744 | 3,900 |
2023/04/12 | 750 | 755 | 744 | 744 | 7,900 |
2023/04/11 | 733 | 750 | 733 | 750 | 12,500 |
2023/04/10 | 738 | 748 | 732 | 735 | 10,000 |
2023/04/07 | 729 | 738 | 724 | 738 | 16,300 |
2023/04/06 | 727 | 740 | 719 | 720 | 28,100 |
2023/04/05 | 760 | 763 | 730 | 738 | 83,700 |
2023/04/04 | 777 | 778 | 758 | 760 | 23,100 |
2023/04/03 | 782 | 782 | 774 | 782 | 12,900 |
2023/03/31 | 772 | 786 | 772 | 781 | 17,600 |
2023/03/30 | 760 | 776 | 760 | 772 | 19,000 |
2023/03/29 | 777 | 788 | 758 | 770 | 65,400 |
2023/03/28 | 804 | 804 | 758 | 784 | 108,300 |
2023/03/27 | 815 | 815 | 803 | 806 | 12,500 |
2023/03/24 | 806 | 808 | 795 | 808 | 20,400 |
2023/03/23 | 795 | 805 | 782 | 805 | 34,500 |
2023/03/22 | 825 | 830 | 792 | 806 | 160,900 |
2023/03/20 | 797 | 797 | 759 | 759 | 25,700 |
2023/03/17 | 765 | 798 | 765 | 793 | 16,600 |
2023/03/16 | 770 | 776 | 759 | 764 | 31,900 |
2023/03/15 | 777 | 792 | 776 | 785 | 22,100 |
2023/03/14 | 785 | 786 | 760 | 764 | 31,800 |
2023/03/13 | 803 | 803 | 780 | 792 | 35,700 |
2023/03/10 | 825 | 825 | 803 | 817 | 25,500 |
2023/03/09 | 820 | 824 | 815 | 824 | 13,100 |
2023/03/08 | 814 | 824 | 814 | 822 | 12,500 |
2023/03/07 | 815 | 820 | 804 | 814 | 47,800 |
2023/03/06 | 825 | 835 | 814 | 817 | 31,300 |
2023/03/03 | 825 | 827 | 819 | 820 | 10,500 |
2023/03/02 | 826 | 830 | 818 | 820 | 19,700 |
2023/03/01 | 832 | 836 | 816 | 830 | 18,300 |
2023/02/28 | 835 | 840 | 830 | 832 | 9,700 |
2023/02/27 | 848 | 848 | 822 | 835 | 38,100 |
2023/02/24 | 844 | 860 | 843 | 845 | 8,500 |
2023/02/22 | 844 | 851 | 837 | 844 | 21,900 |
2023/02/21 | 858 | 886 | 848 | 851 | 78,700 |
2023/02/20 | 844 | 854 | 833 | 843 | 35,800 |
2023/02/17 | 845 | 854 | 834 | 844 | 21,700 |
2023/02/16 | 854 | 858 | 843 | 845 | 14,800 |
2023/02/15 | 858 | 859 | 837 | 843 | 35,400 |
2023/02/14 | 810 | 873 | 803 | 857 | 209,300 |
2023/02/13 | 925 | 925 | 900 | 900 | 23,500 |
2023/02/10 | 923 | 924 | 901 | 901 | 11,600 |
2023/02/09 | 912 | 920 | 892 | 918 | 11,000 |
2023/02/08 | 911 | 911 | 896 | 906 | 10,200 |
2023/02/07 | 906 | 913 | 905 | 910 | 3,500 |
2023/02/06 | 895 | 914 | 895 | 899 | 14,100 |
2023/02/03 | 900 | 901 | 888 | 888 | 12,600 |
2023/02/02 | 912 | 920 | 895 | 900 | 14,600 |
2023/02/01 | 924 | 928 | 908 | 908 | 14,900 |
2023/01/31 | 918 | 932 | 917 | 924 | 9,400 |
2023/01/30 | 918 | 937 | 916 | 921 | 10,700 |
2023/01/27 | 942 | 952 | 913 | 925 | 14,600 |
2023/01/26 | 951 | 963 | 936 | 942 | 5,900 |
2023/01/25 | 945 | 964 | 943 | 950 | 8,600 |
2023/01/24 | 979 | 979 | 950 | 954 | 23,900 |
2023/01/23 | 917 | 972 | 916 | 972 | 46,400 |
2023/01/20 | 911 | 934 | 911 | 932 | 16,200 |
2023/01/19 | 904 | 911 | 899 | 911 | 10,400 |
2023/01/18 | 902 | 909 | 879 | 903 | 35,900 |
2023/01/17 | 885 | 896 | 881 | 890 | 8,700 |
2023/01/16 | 910 | 910 | 877 | 881 | 12,700 |
2023/01/13 | 898 | 909 | 895 | 909 | 5,800 |
2023/01/12 | 904 | 905 | 898 | 904 | 4,300 |
2023/01/11 | 887 | 918 | 887 | 909 | 28,100 |
2023/01/10 | 879 | 895 | 879 | 889 | 18,400 |
2023/01/06 | 863 | 886 | 855 | 879 | 18,100 |
2023/01/05 | 884 | 910 | 865 | 865 | 14,400 |
2023/01/04 | 896 | 902 | 884 | 885 | 13,200 |