6045 (株)レントラックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	402	412	400	412	10,200	412
2023-12-28	405	410	401	401	11,600	401
2023-12-27	390	400	390	399	44,200	399
2023-12-26	402	404	390	391	37,200	391
2023-12-25	425	426	400	402	133,200	402
2023-12-22	426	430	425	426	13,800	426
2023-12-21	430	431	427	427	13,400	427
2023-12-20	437	439	425	431	32,400	431
2023-12-19	439	439	435	437	5,400	437
2023-12-18	444	444	437	439	5,600	439
2023-12-15	437	440	436	440	2,600	440
2023-12-14	442	445	437	440	14,800	440
2023-12-13	445	451	443	444	9,200	444
2023-12-12	455	460	450	450	12,300	450
2023-12-11	457	459	453	455	24,400	455
2023-12-08	448	451	447	449	7,200	449
2023-12-07	451	452	448	448	9,300	448
2023-12-06	465	465	454	454	24,300	454
2023-12-05	467	468	463	464	4,100	464
2023-12-04	471	472	467	467	8,400	467
2023-12-01	480	480	471	471	9,900	471
2023-11-30	474	479	474	479	4,100	479
2023-11-29	477	480	474	474	4,800	474
2023-11-28	482	483	477	477	4,200	477
2023-11-27	480	483	478	483	9,500	483
2023-11-24	480	481	476	477	30,800	477
2023-11-22	480	480	473	477	9,000	477
2023-11-21	466	480	466	480	11,400	480
2023-11-20	462	471	462	469	12,000	469
2023-11-17	464	470	464	467	4,900	467
2023-11-16	462	474	462	472	4,700	472
2023-11-15	470	471	457	466	19,000	466
2023-11-14	475	478	470	470	7,200	470
2023-11-13	473	482	473	475	4,500	475
2023-11-10	479	481	475	479	4,600	479
2023-11-09	477	480	474	480	2,800	480
2023-11-08	472	479	472	478	5,400	478
2023-11-07	475	475	469	472	4,100	472
2023-11-06	454	475	454	475	74,700	475
2023-11-02	448	454	445	446	7,800	446
2023-11-01	454	454	448	450	13,200	450
2023-10-31	440	450	438	448	4,200	448
2023-10-30	448	448	439	440	11,100	440
2023-10-27	443	448	443	447	1,200	447
2023-10-26	449	450	444	445	24,500	445
2023-10-25	460	460	451	451	4,800	451
2023-10-24	445	460	436	460	16,200	460
2023-10-23	461	461	443	446	11,400	446
2023-10-20	454	461	443	461	9,600	461
2023-10-19	454	458	448	453	18,700	453
2023-10-18	443	456	442	454	21,200	454
2023-10-17	455	455	445	445	9,500	445
2023-10-16	461	461	449	449	19,400	449
2023-10-13	475	475	460	461	12,100	461
2023-10-12	478	480	473	475	17,100	475
2023-10-11	475	477	473	475	12,100	475
2023-10-10	467	475	467	475	3,900	475
2023-10-06	464	470	464	468	3,100	468
2023-10-05	460	470	460	466	9,500	466
2023-10-04	474	474	460	460	27,500	460
2023-10-03	485	485	474	475	11,200	475
2023-10-02	505	505	485	490	12,400	490
2023-09-29	493	502	493	497	8,200	497
2023-09-28	500	502	495	495	18,100	495
2023-09-27	507	512	500	502	7,700	502
2023-09-26	501	509	496	507	10,600	507
2023-09-25	485	502	485	502	26,400	502
2023-09-22	481	488	471	480	109,200	480
2023-09-21	491	491	461	473	69,900	473
2023-09-20	495	497	487	495	33,200	495
2023-09-19	505	506	492	493	39,200	493
2023-09-15	518	518	505	505	29,100	505
2023-09-14	513	518	508	511	22,800	511
2023-09-13	509	519	508	517	10,600	517
2023-09-12	513	513	504	507	18,700	507
2023-09-11	512	512	505	506	11,500	506
2023-09-08	520	526	509	512	36,300	512
2023-09-07	528	531	524	525	7,900	525
2023-09-06	526	536	526	528	9,300	528
2023-09-05	524	529	524	528	12,900	528
2023-09-04	522	526	522	524	7,200	524
2023-09-01	528	530	518	530	37,700	530
2023-08-31	514	530	514	530	17,100	530
2023-08-30	518	527	515	515	27,300	515
2023-08-29	518	526	516	516	20,600	516
2023-08-28	522	528	510	517	27,000	517
2023-08-25	510	524	507	520	18,200	520
2023-08-24	520	520	511	511	13,700	511
2023-08-23	514	524	510	518	44,300	518
2023-08-22	541	552	522	524	48,000	524
2023-08-21	555	560	552	554	22,300	554
2023-08-18	548	553	542	557	20,100	557
2023-08-17	548	550	533	550	18,300	550
2023-08-16	550	554	540	548	41,700	548
2023-08-15	571	585	550	553	100,700	553
2023-08-14	620	630	616	621	17,500	621
2023-08-10	618	623	612	620	11,900	620
2023-08-09	612	620	611	619	7,900	619
2023-08-08	616	616	610	611	5,600	611
2023-08-07	612	615	605	615	6,500	615
2023-08-04	606	616	606	611	11,200	611
2023-08-03	610	618	607	612	28,600	612
2023-08-02	616	620	614	616	21,100	616
2023-08-01	619	623	617	621	13,100	621
2023-07-31	614	620	610	617	15,500	617
2023-07-28	613	615	602	610	43,400	610
2023-07-27	617	619	606	619	27,600	619
2023-07-26	625	625	614	621	27,700	621
2023-07-25	635	635	608	616	108,800	616
2023-07-24	647	657	636	639	79,800	639
2023-07-21	682	682	666	667	17,100	667
2023-07-20	676	685	676	678	6,300	678
2023-07-19	674	688	674	681	26,000	681
2023-07-18	672	682	666	666	56,300	666
2023-07-14	666	675	662	666	15,900	666
2023-07-13	672	675	663	668	22,400	668
2023-07-12	675	676	662	662	24,900	662
2023-07-11	682	686	672	672	26,700	672
2023-07-10	670	679	668	675	29,200	675
2023-07-07	666	680	659	680	21,800	680
2023-07-06	673	675	664	665	21,800	665
2023-07-05	676	684	675	682	18,100	682
2023-07-04	674	686	674	685	23,500	685
2023-07-03	683	687	675	679	28,700	679
2023-06-30	675	683	665	683	19,000	683
2023-06-29	670	675	666	670	17,800	670
2023-06-28	668	671	657	671	24,400	671
2023-06-27	669	669	655	659	51,500	659
2023-06-26	677	682	665	666	106,300	666
2023-06-23	702	718	692	708	44,600	708
2023-06-22	714	721	699	700	41,700	700
2023-06-21	712	721	712	721	31,200	721
2023-06-20	708	721	703	720	41,800	720
2023-06-19	703	720	697	713	44,100	713
2023-06-16	693	709	682	707	42,900	707
2023-06-15	689	697	685	685	47,400	685
2023-06-14	696	703	680	699	58,300	699
2023-06-13	715	716	694	698	84,000	698
2023-06-12	735	740	708	708	155,100	708
2023-06-09	741	754	732	741	61,100	741
2023-06-08	735	756	733	748	115,900	748
2023-06-07	718	735	715	727	297,700	727
2023-06-06	795	804	784	804	28,500	804
2023-06-05	801	813	797	809	32,700	809
2023-06-02	789	805	777	803	49,100	803
2023-06-01	786	791	774	774	27,600	774
2023-05-31	788	801	782	796	27,200	796
2023-05-30	787	805	773	800	38,900	800
2023-05-29	807	807	773	775	39,400	775
2023-05-26	783	809	773	777	59,200	777
2023-05-25	789	792	768	768	50,900	768
2023-05-24	797	816	789	797	63,100	797
2023-05-23	768	830	761	816	223,000	816
2023-05-22	769	769	728	734	55,100	734
2023-05-19	757	769	750	751	27,600	751
2023-05-18	765	772	751	770	61,500	770
2023-05-17	738	772	737	760	100,400	760
2023-05-16	736	777	717	753	157,100	753
2023-05-15	660	752	648	721	368,300	721
2023-05-12	665	666	630	656	93,000	656
2023-05-11	720	723	655	662	190,200	662
2023-05-10	776	776	759	761	8,500	761
2023-05-09	776	777	760	772	10,400	772
2023-05-08	775	782	760	772	21,100	772
2023-05-02	786	786	775	775	11,800	775
2023-05-01	796	796	774	790	16,600	790
2023-04-28	780	785	750	766	28,800	766
2023-04-27	761	785	759	778	34,000	778
2023-04-26	755	760	746	759	15,500	759
2023-04-25	762	762	752	756	7,800	756
2023-04-24	772	772	755	761	16,800	761
2023-04-21	757	757	744	744	12,600	744
2023-04-20	766	768	755	758	8,900	758
2023-04-19	774	774	757	766	4,500	766
2023-04-18	755	776	755	768	14,600	768
2023-04-17	750	755	747	755	5,700	755
2023-04-14	749	749	746	747	1,800	747
2023-04-13	742	749	742	744	3,900	744
2023-04-12	750	755	744	744	7,900	744
2023-04-11	733	750	733	750	12,500	750
2023-04-10	738	748	732	735	10,000	735
2023-04-07	729	738	724	738	16,300	738
2023-04-06	727	740	719	720	28,100	720
2023-04-05	760	763	730	738	83,700	738
2023-04-04	777	778	758	760	23,100	760
2023-04-03	782	782	774	782	12,900	782
2023-03-31	772	786	772	781	17,600	781
2023-03-30	760	776	760	772	19,000	772
2023-03-29	777	788	758	770	65,400	770
2023-03-28	804	804	758	784	108,300	784
2023-03-27	815	815	803	806	12,500	806
2023-03-24	806	808	795	808	20,400	808
2023-03-23	795	805	782	805	34,500	805
2023-03-22	825	830	792	806	160,900	806
2023-03-20	797	797	759	759	25,700	759
2023-03-17	765	798	765	793	16,600	793
2023-03-16	770	776	759	764	31,900	764
2023-03-15	777	792	776	785	22,100	785
2023-03-14	785	786	760	764	31,800	764
2023-03-13	803	803	780	792	35,700	792
2023-03-10	825	825	803	817	25,500	817
2023-03-09	820	824	815	824	13,100	824
2023-03-08	814	824	814	822	12,500	822
2023-03-07	815	820	804	814	47,800	814
2023-03-06	825	835	814	817	31,300	817
2023-03-03	825	827	819	820	10,500	820
2023-03-02	826	830	818	820	19,700	820
2023-03-01	832	836	816	830	18,300	830
2023-02-28	835	840	830	832	9,700	832
2023-02-27	848	848	822	835	38,100	835
2023-02-24	844	860	843	845	8,500	845
2023-02-22	844	851	837	844	21,900	844
2023-02-21	858	886	848	851	78,700	851
2023-02-20	844	854	833	843	35,800	843
2023-02-17	845	854	834	844	21,700	844
2023-02-16	854	858	843	845	14,800	845
2023-02-15	858	859	837	843	35,400	843
2023-02-14	810	873	803	857	209,300	857
2023-02-13	925	925	900	900	23,500	900
2023-02-10	923	924	901	901	11,600	901
2023-02-09	912	920	892	918	11,000	918
2023-02-08	911	911	896	906	10,200	906
2023-02-07	906	913	905	910	3,500	910
2023-02-06	895	914	895	899	14,100	899
2023-02-03	900	901	888	888	12,600	888
2023-02-02	912	920	895	900	14,600	900
2023-02-01	924	928	908	908	14,900	908
2023-01-31	918	932	917	924	9,400	924
2023-01-30	918	937	916	921	10,700	921
2023-01-27	942	952	913	925	14,600	925
2023-01-26	951	963	936	942	5,900	942
2023-01-25	945	964	943	950	8,600	950
2023-01-24	979	979	950	954	23,900	954
2023-01-23	917	972	916	972	46,400	972
2023-01-20	911	934	911	932	16,200	932
2023-01-19	904	911	899	911	10,400	911
2023-01-18	902	909	879	903	35,900	903
2023-01-17	885	896	881	890	8,700	890
2023-01-16	910	910	877	881	12,700	881
2023-01-13	898	909	895	909	5,800	909
2023-01-12	904	905	898	904	4,300	904
2023-01-11	887	918	887	909	28,100	909
2023-01-10	879	895	879	889	18,400	889
2023-01-06	863	886	855	879	18,100	879
2023-01-05	884	910	865	865	14,400	865
2023-01-04	896	902	884	885	13,200	885

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 [2023年度]

6045 (株)レントラックスの時系列データ [2023年度]