6,003円
レントの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/22 | 5,850.0 | 5,890.0 | 5,780.0 | 5,830.0 | 5,830.0 | 7,800 |
| 2026/01/21 | 5,740.0 | 5,960.0 | 5,690.0 | 5,850.0 | 5,850.0 | 17,200 |
| 2026/01/20 | 5,770.0 | 5,770.0 | 5,650.0 | 5,760.0 | 5,760.0 | 13,100 |
| 2026/01/19 | 5,850.0 | 5,850.0 | 5,770.0 | 5,800.0 | 5,800.0 | 9,100 |
| 2026/01/16 | 5,760.0 | 5,900.0 | 5,730.0 | 5,900.0 | 5,900.0 | 22,400 |
| 2026/01/15 | 5,810.0 | 5,810.0 | 5,560.0 | 5,780.0 | 5,780.0 | 69,000 |
| 2026/01/14 | 5,970.0 | 6,000.0 | 5,890.0 | 5,910.0 | 5,910.0 | 15,900 |
| 2026/01/13 | 6,000.0 | 6,000.0 | 5,900.0 | 5,970.0 | 5,970.0 | 7,800 |
| 2026/01/09 | 5,970.0 | 6,050.0 | 5,960.0 | 5,980.0 | 5,980.0 | 11,900 |
| 2026/01/08 | 5,860.0 | 6,070.0 | 5,840.0 | 5,970.0 | 5,970.0 | 26,200 |
| 2026/01/07 | 5,700.0 | 5,860.0 | 5,700.0 | 5,860.0 | 5,860.0 | 16,000 |
| 2026/01/06 | 5,760.0 | 5,770.0 | 5,660.0 | 5,720.0 | 5,720.0 | 14,900 |
| 2026/01/05 | 5,550.0 | 5,680.0 | 5,520.0 | 5,660.0 | 5,660.0 | 18,900 |
| 2025/12/30 | 5,610.0 | 5,610.0 | 5,440.0 | 5,450.0 | 5,450.0 | 28,800 |
| 2025/12/29 | 5,520.0 | 5,530.0 | 5,480.0 | 5,530.0 | 5,530.0 | 18,900 |
| 2025/12/26 | 5,550.0 | 5,600.0 | 5,490.0 | 5,520.0 | 5,520.0 | 22,100 |
| 2025/12/25 | 5,470.0 | 5,520.0 | 5,440.0 | 5,500.0 | 5,500.0 | 28,200 |
| 2025/12/24 | 5,500.0 | 5,510.0 | 5,430.0 | 5,430.0 | 5,430.0 | 11,900 |
| 2025/12/23 | 5,460.0 | 5,470.0 | 5,430.0 | 5,460.0 | 5,460.0 | 16,200 |
| 2025/12/22 | 5,450.0 | 5,500.0 | 5,440.0 | 5,480.0 | 5,480.0 | 9,800 |
おすすめ条件でスクリーニングされた銘柄を見る
レントの取引履歴を振り返りませんか？
レントの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
