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
2026/06/15 1,372 1,398 1,372 1,398 14,400
2026/06/12 1,374 1,378 1,370 1,370 8,100
2026/06/11 1,380 1,381 1,359 1,380 13,800
2026/06/10 1,395 1,416 1,372 1,382 21,600
2026/06/09 1,390 1,404 1,386 1,400 11,700
2026/06/08 1,390 1,433 1,380 1,385 15,000
2026/06/05 1,387 1,459 1,387 1,391 18,900
2026/06/04 1,399 1,400 1,385 1,386 20,800
2026/06/03 1,408 1,410 1,401 1,401 17,900
2026/06/02 1,432 1,435 1,392 1,412 22,700
2026/06/01 1,505 1,505 1,410 1,422 37,900
2026/05/29 1,503 1,529 1,502 1,506 10,700
2026/05/28 1,505 1,515 1,500 1,503 5,500
2026/05/27 1,487 1,519 1,476 1,492 15,100
2026/05/26 1,536 1,537 1,491 1,495 32,600
2026/05/25 1,580 1,597 1,533 1,535 16,200
2026/05/22 1,558 1,569 1,523 1,569 17,100
2026/05/21 1,575 1,575 1,551 1,558 5,200
2026/05/20 1,551 1,563 1,531 1,563 12,200
2026/05/19 1,542 1,583 1,542 1,549 11,500
2026/05/18 1,570 1,573 1,528 1,560 19,400
2026/05/15 1,591 1,593 1,563 1,563 14,100
2026/05/14 1,606 1,615 1,560 1,572 12,400
2026/05/13 1,605 1,642 1,600 1,608 5,500
2026/05/12 1,602 1,676 1,590 1,630 21,600
2026/05/11 1,596 1,628 1,596 1,613 6,500
2026/05/08 1,580 1,624 1,580 1,613 20,600
2026/05/07 1,645 1,650 1,620 1,630 12,000
2026/05/01 1,658 1,659 1,640 1,648 10,200
2026/04/30 1,674 1,677 1,660 1,672 5,600
2026/04/28 1,644 1,676 1,644 1,674 5,300
2026/04/27 1,645 1,673 1,630 1,638 8,100
2026/04/24 1,660 1,672 1,640 1,645 10,200
2026/04/23 1,706 1,713 1,667 1,667 5,600
2026/04/22 1,722 1,722 1,697 1,707 5,000
2026/04/21 1,749 1,749 1,689 1,698 8,000
2026/04/20 1,692 1,730 1,675 1,725 21,600
2026/04/17 1,670 1,677 1,660 1,667 2,700
2026/04/16 1,650 1,670 1,650 1,670 2,700
2026/04/15 1,645 1,657 1,640 1,650 4,600
2026/04/14 1,656 1,659 1,640 1,650 6,200
2026/04/13 1,673 1,673 1,633 1,640 11,200
2026/04/10 1,681 1,682 1,669 1,673 4,200
2026/04/09 1,676 1,676 1,668 1,668 3,500
2026/04/08 1,655 1,678 1,655 1,675 5,700
2026/04/07 1,632 1,655 1,632 1,646 4,800
2026/04/06 1,620 1,635 1,616 1,632 5,800
2026/04/03 1,630 1,645 1,615 1,621 7,600
2026/03/27 1,670 1,710 1,670 1,693 40,900
2026/03/26 1,720 1,720 1,674 1,674 24,200
2026/03/25 1,704 1,710 1,699 1,702 20,500
2026/03/24 1,699 1,699 1,685 1,690 21,000
2026/03/23 1,665 1,678 1,656 1,660 38,600
2026/03/19 1,719 1,727 1,670 1,670 33,800
2026/03/18 1,720 1,740 1,717 1,722 22,600
2026/03/17 1,715 1,731 1,708 1,708 13,000
2026/03/16 1,715 1,724 1,705 1,715 11,400
2026/03/13 1,754 1,755 1,709 1,709 13,900
2026/03/12 1,738 1,738 1,706 1,709 13,700
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