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
2026/03/11 1,747 1,765 1,727 1,728 14,100
2026/03/10 1,718 1,748 1,718 1,728 14,500
2026/03/09 1,693 1,699 1,664 1,694 20,700
2026/03/06 1,723 1,735 1,694 1,714 13,000
2026/03/05 1,735 1,755 1,721 1,723 12,100
2026/03/04 1,715 1,715 1,656 1,679 23,200
2026/03/03 1,737 1,744 1,720 1,720 18,300
2026/03/02 1,768 1,768 1,725 1,737 22,700
2026/02/27 1,760 1,766 1,743 1,766 15,500
2026/02/26 1,700 1,749 1,700 1,747 16,300
2026/02/25 1,732 1,738 1,697 1,697 24,200
2026/02/24 1,762 1,765 1,726 1,732 16,300
2026/02/20 1,757 1,757 1,733 1,756 4,800
2026/02/19 1,744 1,760 1,725 1,757 9,400
2026/02/18 1,746 1,765 1,742 1,744 8,400
2026/02/17 1,742 1,760 1,725 1,742 11,900
2026/02/16 1,799 1,799 1,742 1,742 19,200
2026/02/13 1,845 1,845 1,743 1,788 34,500
2026/02/12 1,850 1,873 1,849 1,873 16,100
2026/02/10 1,824 1,845 1,818 1,845 11,200
2026/02/09 1,860 1,860 1,826 1,828 14,400
2026/02/06 1,859 1,859 1,830 1,840 8,700
2026/02/05 1,880 1,880 1,851 1,859 8,400
2026/02/04 1,831 1,879 1,828 1,874 11,700
2026/02/03 1,824 1,838 1,801 1,822 9,100
2026/02/02 1,830 1,831 1,800 1,801 15,600
2026/01/30 1,830 1,849 1,827 1,830 7,800
2026/01/29 1,863 1,863 1,820 1,846 13,800
2026/01/28 1,850 1,884 1,832 1,863 19,600
2026/01/27 1,859 1,860 1,805 1,838 21,800
2026/01/26 1,844 1,880 1,835 1,848 26,300
2026/01/23 1,888 1,888 1,830 1,844 48,100
2026/01/22 1,859 1,947 1,757 1,910 208,700
2026/01/21 1,690 1,704 1,685 1,699 6,900
2026/01/20 1,716 1,716 1,687 1,691 7,300
2026/01/19 1,677 1,719 1,663 1,716 20,700
2026/01/16 1,667 1,674 1,662 1,663 4,300
2026/01/15 1,659 1,680 1,656 1,667 11,000
2026/01/14 1,695 1,695 1,661 1,661 15,900
2026/01/13 1,700 1,701 1,685 1,693 14,800
2026/01/09 1,669 1,674 1,668 1,672 4,500
2026/01/08 1,663 1,688 1,663 1,668 6,400
2026/01/07 1,640 1,663 1,639 1,662 9,600
2026/01/06 1,666 1,666 1,637 1,638 15,800
2026/01/05 1,676 1,700 1,655 1,667 24,600

このページの先頭へ