6045 (株)レントラックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,030 | 1,030 | 1,018 | 1,019 | 12,100 | 1,019 |
| 2025-05-12 | 1,047 | 1,047 | 1,024 | 1,026 | 11,900 | 1,026 |
| 2025-05-09 | 1,055 | 1,055 | 1,030 | 1,030 | 16,900 | 1,030 |
| 2025-05-08 | 1,053 | 1,054 | 1,042 | 1,046 | 12,900 | 1,046 |
| 2025-05-07 | 1,050 | 1,064 | 1,050 | 1,050 | 20,300 | 1,050 |
| 2025-05-02 | 1,041 | 1,048 | 1,036 | 1,047 | 9,400 | 1,047 |
| 2025-05-01 | 1,044 | 1,044 | 1,033 | 1,044 | 8,600 | 1,044 |
| 2025-04-30 | 1,027 | 1,042 | 1,025 | 1,042 | 12,800 | 1,042 |
| 2025-04-28 | 1,028 | 1,033 | 1,018 | 1,021 | 11,000 | 1,021 |
| 2025-04-25 | 1,005 | 1,023 | 1,005 | 1,023 | 13,000 | 1,023 |
| 2025-04-24 | 1,000 | 1,005 | 992 | 1,002 | 9,600 | 1,002 |
| 2025-04-23 | 999 | 1,006 | 989 | 995 | 20,700 | 995 |
| 2025-04-22 | 998 | 1,001 | 980 | 991 | 37,200 | 991 |
| 2025-04-21 | 1,020 | 1,027 | 1,003 | 1,010 | 22,100 | 1,010 |
| 2025-04-18 | 1,010 | 1,020 | 1,007 | 1,020 | 16,400 | 1,020 |
| 2025-04-17 | 992 | 1,011 | 992 | 1,008 | 16,600 | 1,008 |
| 2025-04-16 | 997 | 1,012 | 980 | 991 | 30,300 | 991 |
| 2025-04-15 | 990 | 1,000 | 980 | 987 | 31,800 | 987 |
| 2025-04-14 | 967 | 995 | 967 | 995 | 36,700 | 995 |
| 2025-04-11 | 948 | 963 | 933 | 963 | 39,700 | 963 |
| 2025-04-10 | 964 | 978 | 945 | 978 | 53,700 | 978 |
| 2025-04-09 | 902 | 914 | 888 | 905 | 40,100 | 905 |
| 2025-04-08 | 892 | 920 | 890 | 917 | 80,400 | 917 |
| 2025-04-07 | 837 | 868 | 822 | 832 | 234,900 | 832 |
| 2025-04-04 | 998 | 1,009 | 850 | 925 | 348,400 | 925 |
| 2025-04-03 | 1,000 | 1,028 | 997 | 1,011 | 51,900 | 1,011 |
| 2025-04-02 | 1,023 | 1,028 | 1,014 | 1,018 | 54,000 | 1,018 |
| 2025-04-01 | 1,057 | 1,065 | 1,022 | 1,033 | 82,600 | 1,033 |
| 2025-03-31 | 1,100 | 1,103 | 1,048 | 1,055 | 128,300 | 1,055 |
| 2025-03-28 | 1,045 | 1,128 | 1,045 | 1,125 | 152,600 | 1,125 |
| 2025-03-27 | 1,091 | 1,092 | 1,052 | 1,057 | 181,800 | 1,057 |
| 2025-03-26 | 1,115 | 1,115 | 1,076 | 1,099 | 114,300 | 1,099 |
| 2025-03-25 | 1,147 | 1,147 | 1,113 | 1,115 | 93,800 | 1,115 |
| 2025-03-24 | 1,182 | 1,182 | 1,145 | 1,151 | 87,500 | 1,151 |
| 2025-03-21 | 1,194 | 1,197 | 1,175 | 1,181 | 59,300 | 1,181 |
| 2025-03-19 | 1,178 | 1,193 | 1,170 | 1,193 | 37,200 | 1,193 |
| 2025-03-18 | 1,187 | 1,187 | 1,158 | 1,168 | 59,100 | 1,168 |
| 2025-03-17 | 1,164 | 1,191 | 1,152 | 1,187 | 68,100 | 1,187 |
| 2025-03-14 | 1,110 | 1,137 | 1,102 | 1,134 | 54,100 | 1,134 |
| 2025-03-13 | 1,115 | 1,124 | 1,103 | 1,110 | 97,200 | 1,110 |
| 2025-03-12 | 1,160 | 1,168 | 1,095 | 1,109 | 203,600 | 1,109 |
| 2025-03-11 | 1,170 | 1,175 | 1,161 | 1,165 | 53,600 | 1,165 |
| 2025-03-10 | 1,184 | 1,185 | 1,175 | 1,178 | 34,600 | 1,178 |
| 2025-03-07 | 1,150 | 1,181 | 1,144 | 1,170 | 103,200 | 1,170 |
| 2025-03-06 | 1,185 | 1,193 | 1,145 | 1,162 | 183,900 | 1,162 |
| 2025-03-05 | 1,229 | 1,229 | 1,185 | 1,185 | 150,600 | 1,185 |
| 2025-03-04 | 1,239 | 1,239 | 1,219 | 1,230 | 47,100 | 1,230 |
| 2025-03-03 | 1,230 | 1,248 | 1,230 | 1,240 | 61,100 | 1,240 |
| 2025-02-28 | 1,218 | 1,233 | 1,212 | 1,221 | 69,900 | 1,221 |
| 2025-02-27 | 1,228 | 1,239 | 1,208 | 1,217 | 111,000 | 1,217 |
| 2025-02-26 | 1,250 | 1,250 | 1,207 | 1,228 | 108,200 | 1,228 |
| 2025-02-25 | 1,240 | 1,264 | 1,236 | 1,246 | 94,100 | 1,246 |
| 2025-02-21 | 1,250 | 1,251 | 1,235 | 1,243 | 89,400 | 1,243 |
| 2025-02-20 | 1,240 | 1,270 | 1,238 | 1,250 | 159,600 | 1,250 |
| 2025-02-19 | 1,290 | 1,302 | 1,228 | 1,238 | 413,000 | 1,238 |
| 2025-02-18 | 1,401 | 1,415 | 1,252 | 1,275 | 1,148,000 | 1,275 |
| 2025-02-17 | 1,090 | 1,090 | 1,090 | 1,090 | 12,800 | 1,090 |
| 2025-02-14 | 940 | 940 | 940 | 940 | 13,200 | 940 |
| 2025-02-13 | 766 | 793 | 766 | 790 | 42,100 | 790 |
| 2025-02-12 | 756 | 762 | 755 | 760 | 11,800 | 760 |
| 2025-02-10 | 748 | 756 | 748 | 749 | 6,400 | 749 |
| 2025-02-07 | 748 | 753 | 745 | 748 | 5,800 | 748 |
| 2025-02-06 | 747 | 749 | 743 | 748 | 8,900 | 748 |
| 2025-02-05 | 749 | 752 | 748 | 748 | 3,900 | 748 |
| 2025-02-04 | 750 | 757 | 750 | 751 | 6,100 | 751 |
| 2025-02-03 | 763 | 763 | 748 | 750 | 17,200 | 750 |
| 2025-01-31 | 760 | 765 | 760 | 763 | 1,800 | 763 |
| 2025-01-30 | 763 | 763 | 756 | 758 | 6,900 | 758 |
| 2025-01-29 | 755 | 780 | 748 | 766 | 23,300 | 766 |
| 2025-01-28 | 762 | 764 | 757 | 757 | 7,000 | 757 |
| 2025-01-27 | 756 | 766 | 756 | 766 | 10,800 | 766 |
| 2025-01-24 | 753 | 770 | 752 | 755 | 4,300 | 755 |
| 2025-01-23 | 765 | 765 | 746 | 753 | 7,600 | 753 |
| 2025-01-22 | 768 | 776 | 760 | 762 | 14,900 | 762 |
| 2025-01-21 | 761 | 785 | 761 | 774 | 33,500 | 774 |
| 2025-01-20 | 748 | 750 | 742 | 749 | 3,800 | 749 |
| 2025-01-17 | 748 | 757 | 745 | 746 | 4,700 | 746 |
| 2025-01-16 | 753 | 757 | 747 | 747 | 8,900 | 747 |
| 2025-01-15 | 751 | 752 | 748 | 749 | 2,100 | 749 |
| 2025-01-14 | 746 | 757 | 746 | 752 | 6,600 | 752 |
| 2025-01-10 | 748 | 749 | 743 | 746 | 10,600 | 746 |
| 2025-01-09 | 758 | 758 | 748 | 748 | 5,200 | 748 |
| 2025-01-08 | 754 | 758 | 754 | 755 | 1,700 | 755 |
| 2025-01-07 | 764 | 764 | 751 | 754 | 9,600 | 754 |
| 2025-01-06 | 763 | 770 | 760 | 764 | 9,700 | 764 |
分割・併合履歴 ： [2015-09-28]1株→3株