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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 753 | 771 | 753 | 760 | 13,400 | 760 |
| 2024-12-27 | 752 | 774 | 752 | 759 | 16,400 | 759 |
| 2024-12-26 | 754 | 764 | 750 | 752 | 21,200 | 752 |
| 2024-12-25 | 752 | 756 | 746 | 754 | 13,900 | 754 |
| 2024-12-24 | 769 | 769 | 750 | 752 | 18,400 | 752 |
| 2024-12-23 | 752 | 769 | 746 | 760 | 50,900 | 760 |
| 2024-12-20 | 734 | 736 | 722 | 722 | 11,100 | 722 |
| 2024-12-19 | 719 | 734 | 719 | 734 | 7,500 | 734 |
| 2024-12-18 | 723 | 729 | 723 | 725 | 6,300 | 725 |
| 2024-12-17 | 729 | 729 | 721 | 721 | 7,800 | 721 |
| 2024-12-16 | 741 | 742 | 729 | 731 | 10,800 | 731 |
| 2024-12-13 | 737 | 742 | 735 | 740 | 7,700 | 740 |
| 2024-12-12 | 741 | 741 | 730 | 737 | 13,000 | 737 |
| 2024-12-11 | 741 | 743 | 739 | 739 | 3,800 | 739 |
| 2024-12-10 | 733 | 744 | 729 | 743 | 8,800 | 743 |
| 2024-12-09 | 732 | 736 | 719 | 734 | 13,400 | 734 |
| 2024-12-06 | 735 | 736 | 731 | 732 | 10,000 | 732 |
| 2024-12-05 | 747 | 750 | 730 | 735 | 18,700 | 735 |
| 2024-12-04 | 746 | 753 | 741 | 748 | 10,100 | 748 |
| 2024-12-03 | 760 | 760 | 740 | 744 | 20,300 | 744 |
| 2024-12-02 | 747 | 760 | 747 | 759 | 8,300 | 759 |
| 2024-11-29 | 765 | 770 | 738 | 747 | 32,100 | 747 |
| 2024-11-28 | 759 | 765 | 756 | 760 | 23,500 | 760 |
| 2024-11-27 | 770 | 770 | 756 | 757 | 20,400 | 757 |
| 2024-11-26 | 775 | 775 | 759 | 770 | 48,800 | 770 |
| 2024-11-25 | 784 | 784 | 712 | 745 | 43,400 | 745 |
| 2024-11-22 | 794 | 796 | 764 | 771 | 24,400 | 771 |
| 2024-11-21 | 760 | 792 | 757 | 789 | 37,100 | 789 |
| 2024-11-20 | 715 | 758 | 712 | 758 | 23,800 | 758 |
| 2024-11-19 | 707 | 714 | 707 | 714 | 6,500 | 714 |
| 2024-11-18 | 717 | 728 | 705 | 712 | 24,100 | 712 |
| 2024-11-15 | 749 | 749 | 710 | 728 | 39,500 | 728 |
| 2024-11-14 | 690 | 767 | 679 | 727 | 88,000 | 727 |
| 2024-11-13 | 683 | 693 | 674 | 678 | 4,900 | 678 |
| 2024-11-12 | 677 | 680 | 673 | 680 | 3,700 | 680 |
| 2024-11-11 | 683 | 693 | 676 | 676 | 3,900 | 676 |
| 2024-11-08 | 692 | 696 | 687 | 694 | 1,700 | 694 |
| 2024-11-07 | 688 | 691 | 683 | 685 | 3,800 | 685 |
| 2024-11-06 | 680 | 688 | 666 | 688 | 6,900 | 688 |
| 2024-11-05 | 685 | 699 | 680 | 680 | 5,300 | 680 |
| 2024-11-01 | 695 | 705 | 685 | 685 | 10,100 | 685 |
| 2024-10-31 | 699 | 700 | 685 | 695 | 6,800 | 695 |
| 2024-10-30 | 706 | 714 | 697 | 698 | 7,700 | 698 |
| 2024-10-29 | 710 | 727 | 706 | 706 | 18,000 | 706 |
| 2024-10-28 | 704 | 718 | 690 | 715 | 27,300 | 715 |
| 2024-10-25 | 683 | 694 | 666 | 674 | 20,200 | 674 |
| 2024-10-24 | 655 | 704 | 655 | 680 | 42,700 | 680 |
| 2024-10-23 | 669 | 675 | 653 | 661 | 18,200 | 661 |
| 2024-10-22 | 670 | 670 | 645 | 669 | 35,300 | 669 |
| 2024-10-21 | 641 | 647 | 630 | 647 | 13,100 | 647 |
| 2024-10-18 | 627 | 638 | 627 | 638 | 9,300 | 638 |
| 2024-10-17 | 612 | 626 | 612 | 626 | 8,000 | 626 |
| 2024-10-16 | 612 | 617 | 612 | 613 | 2,300 | 613 |
| 2024-10-15 | 619 | 619 | 614 | 618 | 5,100 | 618 |
| 2024-10-11 | 616 | 619 | 611 | 613 | 5,600 | 613 |
| 2024-10-10 | 622 | 623 | 618 | 618 | 2,900 | 618 |
| 2024-10-09 | 623 | 628 | 617 | 623 | 3,300 | 623 |
| 2024-10-08 | 619 | 626 | 619 | 623 | 2,900 | 623 |
| 2024-10-07 | 615 | 619 | 613 | 616 | 2,000 | 616 |
| 2024-10-04 | 609 | 615 | 609 | 615 | 4,800 | 615 |
| 2024-10-03 | 608 | 613 | 606 | 608 | 4,800 | 608 |
| 2024-10-02 | 617 | 620 | 607 | 607 | 11,500 | 607 |
| 2024-10-01 | 612 | 619 | 610 | 618 | 10,000 | 618 |
| 2024-09-30 | 612 | 619 | 606 | 606 | 12,000 | 606 |
| 2024-09-27 | 620 | 624 | 615 | 621 | 11,000 | 621 |
| 2024-09-26 | 622 | 627 | 617 | 622 | 14,400 | 622 |
| 2024-09-25 | 632 | 635 | 611 | 616 | 41,000 | 616 |
| 2024-09-24 | 665 | 676 | 628 | 628 | 199,400 | 628 |
| 2024-09-20 | 703 | 714 | 683 | 710 | 31,100 | 710 |
| 2024-09-19 | 686 | 708 | 684 | 693 | 13,400 | 693 |
| 2024-09-18 | 683 | 694 | 677 | 681 | 8,000 | 681 |
| 2024-09-17 | 656 | 682 | 656 | 674 | 18,900 | 674 |
| 2024-09-13 | 660 | 666 | 643 | 651 | 46,800 | 651 |
| 2024-09-12 | 663 | 683 | 651 | 668 | 35,600 | 668 |
| 2024-09-11 | 680 | 680 | 644 | 653 | 45,600 | 653 |
| 2024-09-10 | 680 | 685 | 672 | 681 | 12,200 | 681 |
| 2024-09-09 | 652 | 677 | 650 | 677 | 16,100 | 677 |
| 2024-09-06 | 700 | 709 | 676 | 681 | 24,800 | 681 |
| 2024-09-05 | 678 | 745 | 678 | 706 | 84,800 | 706 |
| 2024-09-04 | 694 | 704 | 679 | 687 | 35,500 | 687 |
| 2024-09-03 | 733 | 733 | 716 | 716 | 66,200 | 716 |
| 2024-09-02 | 739 | 744 | 720 | 733 | 38,700 | 733 |
| 2024-08-30 | 750 | 758 | 740 | 745 | 25,400 | 745 |
| 2024-08-29 | 753 | 763 | 735 | 735 | 43,900 | 735 |
| 2024-08-28 | 760 | 768 | 736 | 768 | 66,200 | 768 |
| 2024-08-27 | 741 | 769 | 727 | 755 | 67,100 | 755 |
| 2024-08-26 | 718 | 748 | 713 | 730 | 125,500 | 730 |
| 2024-08-23 | 680 | 698 | 670 | 683 | 30,200 | 683 |
| 2024-08-22 | 690 | 712 | 674 | 680 | 75,200 | 680 |
| 2024-08-21 | 621 | 697 | 607 | 673 | 157,500 | 673 |
| 2024-08-20 | 600 | 620 | 600 | 601 | 60,800 | 601 |
| 2024-08-19 | 601 | 624 | 598 | 613 | 78,800 | 613 |
| 2024-08-16 | 619 | 619 | 587 | 600 | 69,600 | 600 |
| 2024-08-15 | 600 | 632 | 595 | 618 | 211,400 | 618 |
| 2024-08-14 | 510 | 545 | 505 | 545 | 39,100 | 545 |
| 2024-08-13 | 493 | 504 | 483 | 504 | 5,100 | 504 |
| 2024-08-09 | 490 | 510 | 486 | 491 | 14,600 | 491 |
| 2024-08-08 | 466 | 490 | 466 | 490 | 4,700 | 490 |
| 2024-08-07 | 455 | 480 | 452 | 472 | 5,400 | 472 |
| 2024-08-06 | 456 | 480 | 450 | 461 | 34,800 | 461 |
| 2024-08-05 | 462 | 486 | 435 | 449 | 36,200 | 449 |
| 2024-08-02 | 503 | 514 | 493 | 494 | 16,500 | 494 |
| 2024-08-01 | 531 | 541 | 521 | 521 | 13,600 | 521 |
| 2024-07-31 | 511 | 526 | 511 | 526 | 3,800 | 526 |
| 2024-07-30 | 519 | 523 | 517 | 522 | 8,400 | 522 |
| 2024-07-29 | 522 | 522 | 511 | 520 | 11,300 | 520 |
| 2024-07-26 | 510 | 521 | 510 | 515 | 12,600 | 515 |
| 2024-07-25 | 529 | 531 | 511 | 516 | 19,500 | 516 |
| 2024-07-24 | 540 | 540 | 527 | 533 | 11,500 | 533 |
| 2024-07-23 | 520 | 540 | 510 | 538 | 34,500 | 538 |
| 2024-07-22 | 511 | 523 | 500 | 512 | 14,300 | 512 |
| 2024-07-19 | 514 | 520 | 509 | 520 | 6,700 | 520 |
| 2024-07-18 | 509 | 515 | 508 | 515 | 6,800 | 515 |
| 2024-07-17 | 508 | 512 | 502 | 509 | 11,200 | 509 |
| 2024-07-16 | 504 | 507 | 500 | 506 | 11,900 | 506 |
| 2024-07-12 | 492 | 501 | 492 | 500 | 7,000 | 500 |
| 2024-07-11 | 485 | 500 | 481 | 496 | 13,800 | 496 |
| 2024-07-10 | 486 | 486 | 484 | 486 | 1,300 | 486 |
| 2024-07-09 | 479 | 488 | 475 | 485 | 8,200 | 485 |
| 2024-07-08 | 475 | 485 | 470 | 479 | 17,000 | 479 |
| 2024-07-05 | 478 | 480 | 471 | 478 | 9,900 | 478 |
| 2024-07-04 | 477 | 480 | 472 | 478 | 7,800 | 478 |
| 2024-07-03 | 480 | 480 | 476 | 479 | 7,300 | 479 |
| 2024-07-02 | 481 | 485 | 476 | 480 | 11,200 | 480 |
| 2024-07-01 | 480 | 487 | 480 | 485 | 21,100 | 485 |
| 2024-06-28 | 471 | 480 | 471 | 479 | 11,500 | 479 |
| 2024-06-27 | 470 | 474 | 470 | 474 | 5,900 | 474 |
| 2024-06-26 | 469 | 472 | 464 | 472 | 13,600 | 472 |
| 2024-06-25 | 459 | 467 | 457 | 467 | 21,100 | 467 |
| 2024-06-24 | 463 | 475 | 453 | 455 | 71,500 | 455 |
| 2024-06-21 | 438 | 438 | 429 | 431 | 5,900 | 431 |
| 2024-06-20 | 434 | 435 | 431 | 432 | 5,200 | 432 |
| 2024-06-19 | 430 | 430 | 422 | 427 | 48,800 | 427 |
| 2024-06-18 | 444 | 444 | 424 | 430 | 15,900 | 430 |
| 2024-06-17 | 446 | 447 | 437 | 444 | 6,700 | 444 |
| 2024-06-14 | 439 | 439 | 435 | 438 | 2,800 | 438 |
| 2024-06-13 | 445 | 445 | 439 | 439 | 2,200 | 439 |
| 2024-06-12 | 441 | 445 | 437 | 445 | 900 | 445 |
| 2024-06-11 | 445 | 445 | 437 | 442 | 3,800 | 442 |
| 2024-06-10 | 435 | 445 | 435 | 445 | 4,800 | 445 |
| 2024-06-07 | 440 | 440 | 434 | 435 | 2,200 | 435 |
| 2024-06-06 | 434 | 439 | 431 | 439 | 1,900 | 439 |
| 2024-06-05 | 437 | 437 | 434 | 434 | 2,200 | 434 |
| 2024-06-04 | 433 | 439 | 432 | 438 | 5,000 | 438 |
| 2024-06-03 | 440 | 440 | 430 | 433 | 5,700 | 433 |
| 2024-05-31 | 426 | 430 | 424 | 430 | 8,600 | 430 |
| 2024-05-30 | 439 | 439 | 427 | 427 | 10,400 | 427 |
| 2024-05-29 | 442 | 445 | 439 | 439 | 2,400 | 439 |
| 2024-05-28 | 445 | 445 | 436 | 441 | 5,900 | 441 |
| 2024-05-27 | 443 | 445 | 442 | 445 | 2,700 | 445 |
| 2024-05-24 | 445 | 445 | 442 | 444 | 2,100 | 444 |
| 2024-05-23 | 451 | 453 | 444 | 445 | 4,900 | 445 |
| 2024-05-22 | 449 | 449 | 445 | 449 | 5,700 | 449 |
| 2024-05-21 | 448 | 458 | 446 | 452 | 7,700 | 452 |
| 2024-05-20 | 435 | 456 | 435 | 449 | 12,800 | 449 |
| 2024-05-17 | 450 | 454 | 433 | 444 | 36,000 | 444 |
| 2024-05-16 | 474 | 478 | 444 | 452 | 21,200 | 452 |
| 2024-05-15 | 478 | 480 | 472 | 475 | 5,000 | 475 |
| 2024-05-14 | 469 | 482 | 462 | 476 | 7,600 | 476 |
| 2024-05-13 | 468 | 470 | 466 | 469 | 2,100 | 469 |
| 2024-05-10 | 470 | 473 | 465 | 468 | 7,000 | 468 |
| 2024-05-09 | 472 | 473 | 471 | 473 | 3,200 | 473 |
| 2024-05-08 | 477 | 477 | 473 | 473 | 10,600 | 473 |
| 2024-05-07 | 472 | 476 | 468 | 472 | 6,700 | 472 |
| 2024-05-02 | 462 | 470 | 462 | 470 | 1,700 | 470 |
| 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