6045 (株)レントラックスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	895	919	895	897	14,000	897
2022-12-29	861	893	856	893	17,600	893
2022-12-28	908	908	854	873	42,200	873
2022-12-27	871	915	871	893	44,600	893
2022-12-26	950	950	854	856	117,900	856
2022-12-23	983	983	953	958	21,700	958
2022-12-22	964	983	957	983	12,900	983
2022-12-21	974	990	961	966	34,700	966
2022-12-20	1,041	1,041	959	994	95,400	994
2022-12-19	999	1,042	999	1,041	45,100	1,041
2022-12-16	995	1,019	984	1,001	39,200	1,001
2022-12-15	966	1,003	966	993	26,400	993
2022-12-14	967	972	959	966	6,800	966
2022-12-13	964	972	953	962	9,500	962
2022-12-12	970	981	952	965	20,400	965
2022-12-09	974	986	962	966	19,900	966
2022-12-08	966	974	951	974	17,400	974
2022-12-07	959	978	951	973	13,800	973
2022-12-06	966	977	950	967	15,000	967
2022-12-05	987	987	958	969	39,000	969
2022-12-02	1,013	1,017	986	999	35,800	999
2022-12-01	997	1,025	982	1,020	46,700	1,020
2022-11-30	975	996	972	987	40,500	987
2022-11-29	960	978	955	960	39,000	960
2022-11-28	968	974	959	965	7,600	965
2022-11-25	981	981	960	966	26,000	966
2022-11-24	985	1,009	980	980	31,500	980
2022-11-22	978	1,018	963	988	89,200	988
2022-11-21	967	973	959	963	20,000	963
2022-11-18	981	990	969	974	20,100	974
2022-11-17	960	1,019	960	982	76,800	982
2022-11-16	960	969	946	953	27,800	953
2022-11-15	890	971	870	959	152,900	959
2022-11-14	903	904	884	891	34,900	891
2022-11-11	909	925	893	918	45,000	918
2022-11-10	889	913	873	894	41,200	894
2022-11-09	909	909	894	900	29,000	900
2022-11-08	884	913	869	900	44,600	900
2022-11-07	864	885	850	884	21,700	884
2022-11-04	861	875	846	869	35,000	869
2022-11-02	817	877	813	876	59,900	876
2022-11-01	836	837	818	823	23,700	823
2022-10-31	839	848	834	834	15,400	834
2022-10-28	861	862	821	834	56,500	834
2022-10-27	860	905	860	867	28,600	867
2022-10-26	885	885	866	866	39,800	866
2022-10-25	880	895	861	889	36,500	889
2022-10-24	922	943	868	884	253,700	884
2022-10-21	839	859	817	859	20,300	859
2022-10-20	812	830	812	830	12,300	830
2022-10-19	837	840	814	825	21,500	825
2022-10-18	836	846	836	842	15,400	842
2022-10-17	822	836	822	831	9,200	831
2022-10-14	859	859	822	822	20,600	822
2022-10-13	839	842	815	816	17,900	816
2022-10-12	850	852	838	838	14,400	838
2022-10-11	835	860	831	846	26,900	846
2022-10-07	830	850	830	850	13,200	850
2022-10-06	821	864	811	844	60,100	844
2022-10-05	815	823	802	819	16,600	819
2022-10-04	807	813	780	813	42,000	813
2022-10-03	821	821	784	797	19,800	797
2022-09-30	820	820	782	818	26,200	818
2022-09-29	787	830	787	825	63,800	825
2022-09-28	792	792	753	784	31,800	784
2022-09-27	799	800	771	792	31,600	792
2022-09-26	798	798	770	787	48,900	787
2022-09-22	721	742	708	740	4,100	740
2022-09-21	720	730	706	730	13,200	730
2022-09-20	759	759	713	726	24,500	726
2022-09-16	749	749	730	748	17,300	748
2022-09-15	766	784	739	752	20,900	752
2022-09-14	753	768	743	765	15,200	765
2022-09-13	780	780	765	765	5,000	765
2022-09-12	773	780	772	775	4,300	775
2022-09-09	763	775	762	762	8,400	762
2022-09-08	780	780	761	764	14,800	764
2022-09-07	784	785	772	777	6,700	777
2022-09-06	778	785	754	785	25,400	785
2022-09-05	773	780	762	770	10,400	770
2022-09-02	780	780	771	777	4,300	777
2022-09-01	785	792	774	785	18,600	785
2022-08-31	772	791	772	774	13,100	774
2022-08-30	751	792	750	771	14,300	771
2022-08-29	764	770	738	764	17,700	764
2022-08-26	782	785	765	765	18,800	765
2022-08-25	760	768	752	767	46,100	767
2022-08-24	819	821	757	774	185,400	774
2022-08-23	763	773	719	773	456,100	773
2022-08-22	659	675	652	673	10,300	673
2022-08-19	643	661	643	661	24,600	661
2022-08-18	648	655	637	641	21,400	641
2022-08-17	640	650	637	648	9,800	648
2022-08-16	641	643	630	638	11,000	638
2022-08-15	635	653	629	641	38,300	641
2022-08-12	671	700	670	685	52,500	685
2022-08-10	650	662	650	662	7,700	662
2022-08-09	647	656	647	656	6,200	656
2022-08-08	637	650	637	646	8,200	646
2022-08-05	644	644	634	634	3,500	634
2022-08-04	640	640	630	640	4,800	640
2022-08-03	636	639	631	633	3,300	633
2022-08-02	644	647	638	642	4,300	642
2022-08-01	641	644	637	644	6,000	644
2022-07-29	635	645	626	631	5,900	631
2022-07-28	635	642	627	635	7,700	635
2022-07-27	626	631	626	629	3,500	629
2022-07-26	630	630	602	625	23,100	625
2022-07-25	621	636	611	630	40,700	630
2022-07-22	595	598	588	595	7,000	595
2022-07-21	595	601	587	598	14,800	598
2022-07-20	585	591	573	587	10,300	587
2022-07-19	580	580	571	580	5,800	580
2022-07-15	570	577	568	575	12,500	575
2022-07-14	571	576	569	570	3,700	570
2022-07-13	580	580	569	571	4,100	571
2022-07-12	594	594	577	578	4,800	578
2022-07-11	583	594	580	590	6,600	590
2022-07-08	576	583	572	583	8,800	583
2022-07-07	582	584	570	570	13,500	570
2022-07-06	586	591	580	582	3,300	582
2022-07-05	591	591	577	586	3,000	586
2022-07-04	595	595	583	585	3,200	585
2022-07-01	600	600	576	582	16,200	582
2022-06-30	592	603	585	586	11,600	586
2022-06-29	603	608	601	601	3,200	601
2022-06-28	601	612	601	604	7,700	604
2022-06-27	602	609	589	609	10,500	609
2022-06-24	585	605	582	605	6,700	605
2022-06-23	591	593	583	585	6,000	585
2022-06-22	599	599	584	584	4,400	584
2022-06-21	585	594	576	589	17,900	589
2022-06-20	558	558	541	557	7,300	557
2022-06-17	560	560	550	558	12,800	558
2022-06-16	570	576	563	563	5,700	563
2022-06-15	585	585	562	570	7,700	570
2022-06-14	576	585	553	585	14,000	585
2022-06-13	586	588	575	576	27,600	576
2022-06-10	625	628	611	615	32,900	615
2022-06-09	623	625	605	624	14,500	624
2022-06-08	624	625	617	623	6,500	623
2022-06-07	617	624	611	624	7,100	624
2022-06-06	586	615	586	615	9,000	615
2022-06-03	589	592	578	587	7,200	587
2022-06-02	589	589	576	587	6,700	587
2022-06-01	589	594	589	591	5,900	591
2022-05-31	594	594	584	584	10,600	584
2022-05-30	593	606	583	594	9,900	594
2022-05-27	585	585	575	583	6,500	583
2022-05-26	566	589	566	574	12,600	574
2022-05-25	589	589	565	565	20,400	565
2022-05-24	606	606	579	579	50,100	579
2022-05-23	622	629	613	615	21,600	615
2022-05-20	618	628	617	620	18,700	620
2022-05-19	615	624	603	618	20,600	618
2022-05-18	620	633	620	621	36,700	621
2022-05-17	688	688	616	618	94,300	618
2022-05-16	649	698	636	698	92,500	698
2022-05-13	616	645	616	645	19,200	645
2022-05-12	640	640	615	615	12,900	615
2022-05-11	628	654	621	651	21,700	651
2022-05-10	624	628	603	628	23,300	628
2022-05-09	635	642	616	633	36,100	633
2022-05-06	641	657	634	641	12,300	641
2022-05-02	655	660	642	642	14,000	642
2022-04-28	640	655	640	655	8,700	655
2022-04-27	631	642	631	640	8,900	640
2022-04-26	633	647	633	647	3,800	647
2022-04-25	640	649	633	633	18,500	633
2022-04-22	639	651	632	651	10,200	651
2022-04-21	649	655	645	645	4,100	645
2022-04-20	645	655	638	655	5,000	655
2022-04-19	634	649	634	648	2,800	648
2022-04-18	634	651	625	626	9,800	626
2022-04-15	653	653	637	637	9,800	637
2022-04-14	670	670	657	664	4,300	664
2022-04-13	656	669	655	669	9,700	669
2022-04-12	657	657	638	642	15,300	642
2022-04-11	661	664	645	653	12,300	653
2022-04-08	664	671	658	666	14,800	666
2022-04-07	665	673	659	664	19,500	664
2022-04-06	678	689	662	675	23,600	675
2022-04-05	693	697	676	690	11,500	690
2022-04-04	645	691	645	683	48,100	683
2022-04-01	644	644	623	639	21,400	639
2022-03-31	631	644	627	644	11,300	644
2022-03-30	611	639	611	636	17,200	636
2022-03-29	612	627	611	621	12,300	621
2022-03-28	631	631	611	616	9,400	616
2022-03-25	635	640	625	629	14,900	629
2022-03-24	603	648	597	635	43,800	635
2022-03-23	607	625	599	601	15,600	601
2022-03-22	608	612	591	597	20,300	597
2022-03-18	600	612	590	612	11,000	612
2022-03-17	580	611	580	592	16,500	592
2022-03-16	573	578	560	571	7,900	571
2022-03-15	550	563	544	563	5,100	563
2022-03-14	546	556	545	550	4,200	550
2022-03-11	546	553	526	545	15,100	545
2022-03-10	557	565	546	546	12,500	546
2022-03-09	530	540	523	527	14,500	527
2022-03-08	521	557	518	536	39,400	536
2022-03-07	566	566	531	531	43,400	531
2022-03-04	607	607	577	581	50,200	581
2022-03-03	627	629	610	618	16,600	618
2022-03-02	631	631	606	613	20,600	613
2022-03-01	619	632	605	630	42,900	630
2022-02-28	590	615	589	609	23,000	609
2022-02-25	565	604	565	599	40,400	599
2022-02-24	585	589	551	555	64,200	555
2022-02-22	589	605	584	595	29,000	595
2022-02-21	594	607	583	585	29,000	585
2022-02-18	610	621	590	619	29,800	619
2022-02-17	640	640	619	619	34,500	619
2022-02-16	642	649	631	640	27,000	640
2022-02-15	656	666	616	645	82,800	645
2022-02-14	679	679	657	661	79,300	661
2022-02-10	708	720	691	715	42,600	715
2022-02-09	682	709	678	701	39,600	701
2022-02-08	692	701	662	672	37,900	672
2022-02-07	712	712	687	692	19,000	692
2022-02-04	687	712	684	712	23,400	712
2022-02-03	714	714	678	684	51,400	684
2022-02-02	701	718	696	714	19,200	714
2022-02-01	701	724	681	694	52,400	694
2022-01-31	667	703	654	700	43,700	700
2022-01-28	624	662	624	662	31,800	662
2022-01-27	690	690	614	619	130,200	619
2022-01-26	678	697	677	683	16,200	683
2022-01-25	704	714	669	678	48,800	678
2022-01-24	691	730	691	708	84,200	708
2022-01-21	671	709	669	700	40,000	700
2022-01-20	646	703	646	681	62,600	681
2022-01-19	675	685	646	646	59,300	646
2022-01-18	689	701	676	681	12,700	681
2022-01-17	699	699	676	684	19,500	684
2022-01-14	701	713	680	687	46,800	687
2022-01-13	706	721	698	714	18,000	714
2022-01-12	690	727	685	707	62,800	707
2022-01-11	687	708	678	685	34,100	685
2022-01-07	716	725	674	687	91,900	687
2022-01-06	717	725	706	719	33,500	719
2022-01-05	753	754	716	718	46,300	718
2022-01-04	768	772	735	755	31,800	755

分割・併合履歴： [2015-09-28]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6045 (株)レントラックス の時系列データ [2022年度]

6045 (株)レントラックスの時系列データ [2022年度]