6045 (株)レントラックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 474 | 474 | 462 | 470 | 5,400 | 470 |
| 2024-04-30 | 476 | 476 | 471 | 473 | 9,300 | 473 |
| 2024-04-26 | 476 | 476 | 470 | 472 | 10,400 | 472 |
| 2024-04-25 | 475 | 475 | 465 | 472 | 6,800 | 472 |
| 2024-04-24 | 465 | 476 | 461 | 476 | 25,600 | 476 |
| 2024-04-23 | 441 | 465 | 441 | 465 | 23,800 | 465 |
| 2024-04-22 | 443 | 449 | 438 | 438 | 13,600 | 438 |
| 2024-04-19 | 450 | 450 | 442 | 442 | 17,000 | 442 |
| 2024-04-18 | 452 | 454 | 446 | 450 | 16,900 | 450 |
| 2024-04-17 | 462 | 462 | 451 | 453 | 16,700 | 453 |
| 2024-04-16 | 471 | 472 | 465 | 465 | 12,300 | 465 |
| 2024-04-15 | 473 | 476 | 471 | 474 | 11,400 | 474 |
| 2024-04-12 | 478 | 478 | 474 | 474 | 3,600 | 474 |
| 2024-04-11 | 484 | 484 | 474 | 478 | 9,200 | 478 |
| 2024-04-10 | 474 | 481 | 470 | 479 | 10,000 | 479 |
| 2024-04-09 | 476 | 476 | 471 | 474 | 4,100 | 474 |
| 2024-04-08 | 477 | 478 | 472 | 475 | 7,200 | 475 |
| 2024-04-05 | 470 | 478 | 467 | 475 | 10,000 | 475 |
| 2024-04-04 | 474 | 477 | 470 | 470 | 8,600 | 470 |
| 2024-04-03 | 484 | 484 | 469 | 471 | 15,400 | 471 |
| 2024-04-02 | 496 | 500 | 480 | 484 | 10,500 | 484 |
| 2024-04-01 | 506 | 506 | 495 | 496 | 9,200 | 496 |
| 2024-03-29 | 510 | 512 | 497 | 505 | 17,800 | 505 |
| 2024-03-28 | 503 | 518 | 502 | 510 | 18,500 | 510 |
| 2024-03-27 | 532 | 532 | 512 | 525 | 34,100 | 525 |
| 2024-03-26 | 550 | 553 | 505 | 533 | 233,700 | 533 |
| 2024-03-25 | 534 | 534 | 523 | 534 | 150,400 | 534 |
| 2024-03-22 | 462 | 462 | 451 | 454 | 7,500 | 454 |
| 2024-03-21 | 462 | 465 | 461 | 462 | 6,400 | 462 |
| 2024-03-19 | 450 | 461 | 450 | 461 | 6,000 | 461 |
| 2024-03-18 | 443 | 450 | 438 | 450 | 15,500 | 450 |
| 2024-03-15 | 439 | 441 | 438 | 438 | 800 | 438 |
| 2024-03-14 | 438 | 440 | 436 | 440 | 1,700 | 440 |
| 2024-03-13 | 436 | 439 | 433 | 439 | 3,000 | 439 |
| 2024-03-12 | 435 | 439 | 435 | 436 | 2,100 | 436 |
| 2024-03-11 | 438 | 440 | 435 | 435 | 2,600 | 435 |
| 2024-03-08 | 440 | 445 | 439 | 441 | 3,200 | 441 |
| 2024-03-07 | 449 | 449 | 441 | 445 | 69,100 | 445 |
| 2024-03-06 | 437 | 443 | 437 | 443 | 2,000 | 443 |
| 2024-03-05 | 435 | 438 | 434 | 438 | 2,500 | 438 |
| 2024-03-04 | 440 | 440 | 436 | 438 | 3,600 | 438 |
| 2024-03-01 | 449 | 449 | 435 | 440 | 13,000 | 440 |
| 2024-02-29 | 445 | 446 | 443 | 446 | 3,000 | 446 |
| 2024-02-28 | 437 | 447 | 437 | 445 | 16,200 | 445 |
| 2024-02-27 | 428 | 444 | 428 | 439 | 11,500 | 439 |
| 2024-02-26 | 425 | 427 | 423 | 427 | 4,800 | 427 |
| 2024-02-22 | 425 | 432 | 424 | 425 | 10,900 | 425 |
| 2024-02-21 | 428 | 432 | 427 | 431 | 3,300 | 431 |
| 2024-02-20 | 433 | 433 | 430 | 431 | 2,800 | 431 |
| 2024-02-19 | 425 | 435 | 425 | 435 | 6,400 | 435 |
| 2024-02-16 | 420 | 426 | 420 | 425 | 5,700 | 425 |
| 2024-02-15 | 428 | 430 | 424 | 424 | 11,400 | 424 |
| 2024-02-14 | 440 | 440 | 435 | 435 | 3,300 | 435 |
| 2024-02-13 | 440 | 444 | 435 | 438 | 6,200 | 438 |
| 2024-02-09 | 449 | 449 | 441 | 445 | 5,300 | 445 |
| 2024-02-08 | 441 | 449 | 441 | 449 | 4,400 | 449 |
| 2024-02-07 | 449 | 450 | 446 | 449 | 3,800 | 449 |
| 2024-02-06 | 455 | 457 | 449 | 449 | 3,100 | 449 |
| 2024-02-05 | 453 | 457 | 448 | 455 | 8,800 | 455 |
| 2024-02-02 | 449 | 458 | 441 | 450 | 16,100 | 450 |
| 2024-02-01 | 450 | 491 | 441 | 449 | 197,100 | 449 |
| 2024-01-31 | 444 | 446 | 439 | 442 | 2,900 | 442 |
| 2024-01-30 | 437 | 444 | 437 | 443 | 3,700 | 443 |
| 2024-01-29 | 431 | 444 | 431 | 440 | 16,800 | 440 |
| 2024-01-26 | 429 | 443 | 429 | 434 | 2,500 | 434 |
| 2024-01-25 | 429 | 432 | 429 | 432 | 2,700 | 432 |
| 2024-01-24 | 429 | 436 | 429 | 431 | 9,300 | 431 |
| 2024-01-23 | 435 | 439 | 432 | 432 | 17,400 | 432 |
| 2024-01-22 | 443 | 444 | 438 | 442 | 15,500 | 442 |
| 2024-01-19 | 429 | 442 | 429 | 438 | 13,000 | 438 |
| 2024-01-18 | 424 | 434 | 424 | 429 | 9,000 | 429 |
| 2024-01-17 | 429 | 438 | 425 | 425 | 13,200 | 425 |
| 2024-01-16 | 422 | 435 | 422 | 431 | 14,200 | 431 |
| 2024-01-15 | 420 | 429 | 419 | 422 | 16,900 | 422 |
| 2024-01-12 | 424 | 426 | 420 | 421 | 17,700 | 421 |
| 2024-01-11 | 426 | 427 | 424 | 425 | 18,500 | 425 |
| 2024-01-10 | 427 | 427 | 424 | 424 | 4,300 | 424 |
| 2024-01-09 | 430 | 430 | 422 | 424 | 7,600 | 424 |
| 2024-01-05 | 413 | 426 | 413 | 425 | 16,300 | 425 |
| 2024-01-04 | 420 | 420 | 411 | 413 | 15,200 | 413 |
分割・併合履歴 ： [2015-09-28]1株→3株
