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 |
|---|---|---|---|---|---|
| 2024/12/30 | 753 | 771 | 753 | 760 | 13,400 |
| 2024/12/27 | 752 | 774 | 752 | 759 | 16,400 |
| 2024/12/26 | 754 | 764 | 750 | 752 | 21,200 |
| 2024/12/25 | 752 | 756 | 746 | 754 | 13,900 |
| 2024/12/24 | 769 | 769 | 750 | 752 | 18,400 |
| 2024/12/23 | 752 | 769 | 746 | 760 | 50,900 |
| 2024/12/20 | 734 | 736 | 722 | 722 | 11,100 |
| 2024/12/19 | 719 | 734 | 719 | 734 | 7,500 |
| 2024/12/18 | 723 | 729 | 723 | 725 | 6,300 |
| 2024/12/17 | 729 | 729 | 721 | 721 | 7,800 |
| 2024/12/16 | 741 | 742 | 729 | 731 | 10,800 |
| 2024/12/13 | 737 | 742 | 735 | 740 | 7,700 |
| 2024/12/12 | 741 | 741 | 730 | 737 | 13,000 |
| 2024/12/11 | 741 | 743 | 739 | 739 | 3,800 |
| 2024/12/10 | 733 | 744 | 729 | 743 | 8,800 |
| 2024/12/09 | 732 | 736 | 719 | 734 | 13,400 |
| 2024/12/06 | 735 | 736 | 731 | 732 | 10,000 |
| 2024/12/05 | 747 | 750 | 730 | 735 | 18,700 |
| 2024/12/04 | 746 | 753 | 741 | 748 | 10,100 |
| 2024/12/03 | 760 | 760 | 740 | 744 | 20,300 |
| 2024/12/02 | 747 | 760 | 747 | 759 | 8,300 |
| 2024/11/29 | 765 | 770 | 738 | 747 | 32,100 |
| 2024/11/28 | 759 | 765 | 756 | 760 | 23,500 |
| 2024/11/27 | 770 | 770 | 756 | 757 | 20,400 |
| 2024/11/26 | 775 | 775 | 759 | 770 | 48,800 |
| 2024/11/25 | 784 | 784 | 712 | 745 | 43,400 |
| 2024/11/22 | 794 | 796 | 764 | 771 | 24,400 |
| 2024/11/21 | 760 | 792 | 757 | 789 | 37,100 |
| 2024/11/20 | 715 | 758 | 712 | 751 | 24,300 |
| 2024/11/19 | 707 | 714 | 707 | 714 | 6,700 |
| 2024/11/18 | 717 | 728 | 705 | 712 | 24,800 |
| 2024/11/15 | 749 | 749 | 710 | 728 | 40,800 |
| 2024/11/14 | 690 | 767 | 679 | 740 | 94,600 |
| 2024/11/13 | 683 | 693 | 674 | 690 | 5,200 |
| 2024/11/12 | 677 | 683 | 673 | 683 | 4,000 |
| 2024/11/11 | 683 | 693 | 676 | 676 | 3,900 |
| 2024/11/08 | 692 | 696 | 682 | 682 | 1,900 |
| 2024/11/07 | 688 | 691 | 683 | 687 | 3,900 |
| 2024/11/06 | 680 | 688 | 666 | 673 | 7,200 |
| 2024/11/05 | 685 | 699 | 680 | 681 | 5,700 |
| 2024/11/01 | 695 | 705 | 685 | 685 | 10,100 |
| 2024/10/31 | 699 | 700 | 685 | 695 | 6,800 |
| 2024/10/30 | 706 | 714 | 697 | 698 | 7,700 |
| 2024/10/29 | 710 | 727 | 706 | 706 | 18,000 |
| 2024/10/28 | 704 | 718 | 690 | 715 | 27,300 |
| 2024/10/25 | 683 | 694 | 666 | 674 | 20,200 |
| 2024/10/24 | 655 | 704 | 655 | 680 | 42,700 |
| 2024/10/23 | 669 | 675 | 653 | 661 | 18,200 |
| 2024/10/22 | 670 | 670 | 645 | 669 | 35,300 |
| 2024/10/21 | 641 | 647 | 630 | 647 | 13,100 |
| 2024/10/18 | 627 | 638 | 627 | 638 | 9,300 |
| 2024/10/17 | 612 | 626 | 612 | 626 | 8,000 |
| 2024/10/16 | 612 | 617 | 612 | 613 | 2,300 |
| 2024/10/15 | 619 | 619 | 614 | 618 | 5,100 |
| 2024/10/11 | 616 | 619 | 611 | 613 | 5,600 |
| 2024/10/10 | 622 | 623 | 618 | 618 | 2,900 |
| 2024/10/09 | 623 | 628 | 617 | 623 | 3,300 |
| 2024/10/08 | 619 | 626 | 619 | 623 | 2,900 |
| 2024/10/07 | 615 | 619 | 613 | 616 | 2,000 |
| 2024/10/04 | 609 | 615 | 609 | 615 | 4,800 |
| 2024/10/03 | 608 | 613 | 606 | 608 | 4,800 |
| 2024/10/02 | 617 | 620 | 607 | 607 | 11,500 |
| 2024/10/01 | 612 | 619 | 610 | 618 | 10,000 |
| 2024/09/30 | 612 | 619 | 606 | 606 | 12,000 |
| 2024/09/27 | 620 | 624 | 615 | 621 | 11,000 |
| 2024/09/26 | 622 | 627 | 617 | 622 | 14,400 |
| 2024/09/25 | 632 | 635 | 611 | 616 | 41,000 |
| 2024/09/24 | 665 | 676 | 628 | 628 | 199,400 |
| 2024/09/20 | 703 | 714 | 683 | 710 | 31,100 |
| 2024/09/19 | 686 | 708 | 684 | 693 | 13,400 |
| 2024/09/18 | 683 | 694 | 677 | 681 | 8,000 |
| 2024/09/17 | 656 | 682 | 656 | 674 | 18,900 |
| 2024/09/13 | 660 | 666 | 643 | 651 | 46,800 |
| 2024/09/12 | 663 | 683 | 651 | 668 | 35,600 |
| 2024/09/11 | 680 | 680 | 644 | 653 | 45,600 |
| 2024/09/10 | 680 | 685 | 672 | 681 | 12,200 |
| 2024/09/09 | 652 | 677 | 650 | 677 | 16,100 |
| 2024/09/06 | 700 | 709 | 676 | 681 | 24,800 |
| 2024/09/05 | 678 | 745 | 678 | 706 | 84,800 |
| 2024/09/04 | 694 | 704 | 679 | 687 | 35,500 |
| 2024/09/03 | 733 | 733 | 716 | 716 | 66,200 |
| 2024/09/02 | 739 | 744 | 720 | 733 | 38,700 |
| 2024/08/30 | 750 | 758 | 740 | 745 | 25,400 |
| 2024/08/29 | 753 | 763 | 735 | 735 | 43,900 |
| 2024/08/28 | 760 | 768 | 736 | 768 | 66,200 |
| 2024/08/27 | 741 | 769 | 727 | 755 | 67,100 |
| 2024/08/26 | 718 | 748 | 713 | 730 | 125,500 |
| 2024/08/23 | 680 | 698 | 670 | 683 | 30,200 |
| 2024/08/22 | 690 | 712 | 674 | 680 | 75,200 |
| 2024/08/21 | 621 | 697 | 607 | 673 | 157,500 |
| 2024/08/20 | 600 | 620 | 600 | 601 | 60,800 |
| 2024/08/19 | 601 | 624 | 598 | 613 | 78,800 |
| 2024/08/16 | 619 | 619 | 587 | 600 | 69,600 |
| 2024/08/15 | 600 | 632 | 595 | 618 | 211,400 |
| 2024/08/14 | 510 | 545 | 505 | 545 | 39,100 |
| 2024/08/13 | 493 | 504 | 483 | 504 | 5,100 |
| 2024/08/09 | 490 | 510 | 486 | 491 | 14,600 |
| 2024/08/08 | 466 | 490 | 466 | 490 | 4,700 |
| 2024/08/07 | 455 | 480 | 452 | 472 | 5,400 |
| 2024/08/06 | 456 | 480 | 450 | 461 | 34,800 |
| 2024/08/05 | 462 | 486 | 435 | 449 | 36,200 |
| 2024/08/02 | 503 | 514 | 493 | 494 | 16,500 |
| 2024/08/01 | 531 | 541 | 521 | 521 | 13,600 |
| 2024/07/31 | 511 | 526 | 511 | 526 | 3,800 |
| 2024/07/30 | 519 | 523 | 517 | 522 | 8,400 |
| 2024/07/29 | 522 | 522 | 511 | 520 | 11,300 |
| 2024/07/26 | 510 | 521 | 510 | 515 | 12,600 |
| 2024/07/25 | 529 | 531 | 511 | 516 | 19,500 |
| 2024/07/24 | 540 | 540 | 527 | 533 | 11,500 |
| 2024/07/23 | 520 | 540 | 510 | 538 | 34,500 |
| 2024/07/22 | 511 | 523 | 500 | 512 | 14,300 |
| 2024/07/19 | 514 | 520 | 509 | 520 | 6,700 |
| 2024/07/18 | 509 | 515 | 508 | 515 | 6,800 |
| 2024/07/17 | 508 | 512 | 502 | 509 | 11,200 |
| 2024/07/16 | 504 | 507 | 500 | 506 | 11,900 |
| 2024/07/12 | 492 | 501 | 492 | 500 | 7,000 |
| 2024/07/11 | 485 | 500 | 481 | 496 | 13,800 |
| 2024/07/10 | 486 | 486 | 484 | 486 | 1,300 |
| 2024/07/09 | 479 | 488 | 475 | 485 | 8,200 |
| 2024/07/08 | 475 | 485 | 470 | 479 | 17,000 |
| 2024/07/05 | 478 | 480 | 471 | 478 | 9,900 |
| 2024/07/04 | 477 | 480 | 472 | 478 | 7,800 |
| 2024/07/03 | 480 | 480 | 476 | 479 | 7,300 |
| 2024/07/02 | 481 | 485 | 476 | 480 | 11,200 |
| 2024/07/01 | 480 | 487 | 480 | 485 | 21,100 |
| 2024/06/28 | 471 | 480 | 471 | 479 | 11,500 |
| 2024/06/27 | 470 | 474 | 470 | 474 | 5,900 |
| 2024/06/26 | 469 | 472 | 464 | 472 | 13,600 |
| 2024/06/25 | 459 | 467 | 457 | 467 | 21,100 |
| 2024/06/24 | 463 | 475 | 453 | 455 | 71,500 |
| 2024/06/21 | 438 | 438 | 429 | 431 | 5,900 |
| 2024/06/20 | 434 | 435 | 431 | 432 | 5,200 |
| 2024/06/19 | 430 | 430 | 422 | 427 | 48,800 |
| 2024/06/18 | 444 | 444 | 424 | 430 | 15,900 |
| 2024/06/17 | 446 | 447 | 437 | 444 | 6,700 |
| 2024/06/14 | 439 | 439 | 435 | 438 | 2,800 |
| 2024/06/13 | 445 | 445 | 439 | 439 | 2,200 |
| 2024/06/12 | 441 | 445 | 437 | 445 | 900 |
| 2024/06/11 | 445 | 445 | 437 | 442 | 3,800 |
| 2024/06/10 | 435 | 445 | 435 | 445 | 4,800 |
| 2024/06/07 | 440 | 440 | 434 | 435 | 2,200 |
| 2024/06/06 | 434 | 439 | 431 | 439 | 1,900 |
| 2024/06/05 | 437 | 437 | 434 | 434 | 2,200 |
| 2024/06/04 | 433 | 439 | 432 | 438 | 5,000 |
| 2024/06/03 | 440 | 440 | 430 | 433 | 5,700 |
| 2024/05/31 | 426 | 430 | 424 | 430 | 8,600 |
| 2024/05/30 | 439 | 439 | 427 | 427 | 10,400 |
| 2024/05/29 | 442 | 445 | 439 | 439 | 2,400 |
| 2024/05/28 | 445 | 445 | 436 | 441 | 5,900 |
| 2024/05/27 | 443 | 445 | 442 | 445 | 2,700 |
| 2024/05/24 | 445 | 445 | 442 | 444 | 2,100 |
| 2024/05/23 | 451 | 453 | 444 | 445 | 4,900 |
| 2024/05/22 | 449 | 449 | 445 | 449 | 5,700 |
| 2024/05/21 | 448 | 458 | 446 | 452 | 7,700 |
| 2024/05/20 | 435 | 456 | 435 | 449 | 12,800 |
| 2024/05/17 | 450 | 454 | 433 | 444 | 36,000 |
| 2024/05/16 | 474 | 478 | 444 | 452 | 21,200 |
| 2024/05/15 | 478 | 480 | 472 | 475 | 5,000 |
| 2024/05/14 | 469 | 482 | 462 | 476 | 7,600 |
| 2024/05/13 | 468 | 470 | 466 | 469 | 2,100 |
| 2024/05/10 | 470 | 473 | 465 | 468 | 7,000 |
| 2024/05/09 | 472 | 473 | 471 | 473 | 3,200 |
| 2024/05/08 | 477 | 477 | 473 | 473 | 10,600 |
| 2024/05/07 | 472 | 476 | 468 | 472 | 6,700 |
| 2024/05/02 | 462 | 470 | 462 | 470 | 1,700 |
| 2024/05/01 | 474 | 474 | 462 | 470 | 5,400 |
| 2024/04/30 | 476 | 476 | 471 | 473 | 9,300 |
| 2024/04/26 | 476 | 476 | 470 | 472 | 10,400 |
| 2024/04/25 | 475 | 475 | 465 | 472 | 6,800 |
| 2024/04/24 | 465 | 476 | 461 | 476 | 25,600 |
| 2024/04/23 | 441 | 465 | 441 | 465 | 23,800 |
| 2024/04/22 | 443 | 449 | 438 | 438 | 13,600 |
| 2024/04/19 | 450 | 450 | 442 | 442 | 17,000 |
| 2024/04/18 | 452 | 454 | 446 | 450 | 16,900 |
| 2024/04/17 | 462 | 462 | 451 | 453 | 16,700 |
| 2024/04/16 | 471 | 472 | 465 | 465 | 12,300 |
| 2024/04/15 | 473 | 476 | 471 | 474 | 11,400 |
| 2024/04/12 | 478 | 478 | 474 | 474 | 3,600 |
| 2024/04/11 | 484 | 484 | 474 | 478 | 9,200 |
| 2024/04/10 | 474 | 481 | 470 | 479 | 10,000 |
| 2024/04/09 | 476 | 476 | 471 | 474 | 4,100 |
| 2024/04/08 | 477 | 478 | 472 | 475 | 7,200 |
| 2024/04/05 | 470 | 478 | 467 | 475 | 10,000 |
| 2024/04/04 | 474 | 477 | 470 | 470 | 8,600 |
| 2024/04/03 | 484 | 484 | 469 | 471 | 15,400 |
| 2024/04/02 | 496 | 500 | 480 | 484 | 10,500 |
| 2024/04/01 | 506 | 506 | 495 | 496 | 9,200 |
| 2024/03/29 | 510 | 512 | 497 | 505 | 17,800 |
| 2024/03/28 | 503 | 518 | 502 | 510 | 18,500 |
| 2024/03/27 | 532 | 532 | 512 | 525 | 34,100 |
| 2024/03/26 | 550 | 553 | 505 | 533 | 233,700 |
| 2024/03/25 | 534 | 534 | 523 | 534 | 150,400 |
| 2024/03/22 | 462 | 462 | 451 | 454 | 7,500 |
| 2024/03/21 | 462 | 465 | 461 | 462 | 6,400 |
| 2024/03/19 | 450 | 461 | 450 | 461 | 6,000 |
| 2024/03/18 | 443 | 450 | 438 | 450 | 15,500 |
| 2024/03/15 | 439 | 441 | 438 | 438 | 800 |
| 2024/03/14 | 438 | 440 | 436 | 440 | 1,700 |
| 2024/03/13 | 436 | 439 | 433 | 439 | 3,000 |
| 2024/03/12 | 435 | 439 | 435 | 436 | 2,100 |
| 2024/03/11 | 438 | 440 | 435 | 435 | 2,600 |
| 2024/03/08 | 440 | 445 | 439 | 441 | 3,200 |
| 2024/03/07 | 449 | 449 | 441 | 445 | 69,100 |
| 2024/03/06 | 437 | 443 | 437 | 443 | 2,000 |
| 2024/03/05 | 435 | 438 | 434 | 438 | 2,500 |
| 2024/03/04 | 440 | 440 | 436 | 438 | 3,600 |
| 2024/03/01 | 449 | 449 | 435 | 440 | 13,000 |
| 2024/02/29 | 445 | 446 | 443 | 446 | 3,000 |
| 2024/02/28 | 437 | 447 | 437 | 445 | 16,200 |
| 2024/02/27 | 428 | 444 | 428 | 439 | 11,500 |
| 2024/02/26 | 425 | 427 | 423 | 427 | 4,800 |
| 2024/02/22 | 425 | 432 | 424 | 425 | 10,900 |
| 2024/02/21 | 428 | 432 | 427 | 431 | 3,300 |
| 2024/02/20 | 433 | 433 | 430 | 431 | 2,800 |
| 2024/02/19 | 425 | 435 | 425 | 435 | 6,400 |
| 2024/02/16 | 420 | 426 | 420 | 425 | 5,700 |
| 2024/02/15 | 428 | 430 | 424 | 424 | 11,400 |
| 2024/02/14 | 440 | 440 | 435 | 435 | 3,300 |
| 2024/02/13 | 440 | 444 | 435 | 438 | 6,200 |
| 2024/02/09 | 449 | 449 | 441 | 445 | 5,300 |
| 2024/02/08 | 441 | 449 | 441 | 449 | 4,400 |
| 2024/02/07 | 449 | 450 | 446 | 449 | 3,800 |
| 2024/02/06 | 455 | 457 | 449 | 449 | 3,100 |
| 2024/02/05 | 453 | 457 | 448 | 455 | 8,800 |
| 2024/02/02 | 449 | 458 | 441 | 450 | 16,100 |
| 2024/02/01 | 450 | 491 | 441 | 449 | 197,100 |
| 2024/01/31 | 444 | 446 | 439 | 442 | 2,900 |
| 2024/01/30 | 437 | 444 | 437 | 443 | 3,700 |
| 2024/01/29 | 431 | 444 | 431 | 440 | 16,800 |
| 2024/01/26 | 429 | 443 | 429 | 434 | 2,500 |
| 2024/01/25 | 429 | 432 | 429 | 432 | 2,700 |
| 2024/01/24 | 429 | 436 | 429 | 431 | 9,300 |
| 2024/01/23 | 435 | 439 | 432 | 432 | 17,400 |
| 2024/01/22 | 443 | 444 | 438 | 442 | 15,500 |
| 2024/01/19 | 429 | 442 | 429 | 438 | 13,000 |
| 2024/01/18 | 424 | 434 | 424 | 429 | 9,000 |
| 2024/01/17 | 429 | 438 | 425 | 425 | 13,200 |
| 2024/01/16 | 422 | 435 | 422 | 431 | 14,200 |
| 2024/01/15 | 420 | 429 | 419 | 422 | 16,900 |
| 2024/01/12 | 424 | 426 | 420 | 421 | 17,700 |
| 2024/01/11 | 426 | 427 | 424 | 425 | 18,500 |
| 2024/01/10 | 427 | 427 | 424 | 424 | 4,300 |
| 2024/01/09 | 430 | 430 | 422 | 424 | 7,600 |
| 2024/01/05 | 413 | 426 | 413 | 425 | 16,300 |
| 2024/01/04 | 420 | 420 | 411 | 413 | 15,200 |