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) |
|---|---|---|---|---|---|---|
| 2025/10/22 | 5,880.0 | 6,130.0 | 5,870.0 | 6,070.0 | 6,070.0 | 33,900 |
| 2025/10/21 | 5,930.0 | 5,940.0 | 5,830.0 | 5,880.0 | 5,880.0 | 28,400 |
| 2025/10/20 | 5,900.0 | 5,980.0 | 5,830.0 | 5,920.0 | 5,920.0 | 34,300 |
| 2025/10/17 | 6,100.0 | 6,100.0 | 5,700.0 | 5,860.0 | 5,860.0 | 163,100 |
| 2025/10/16 | 6,250.0 | 6,250.0 | 5,930.0 | 6,110.0 | 6,110.0 | 142,200 |
| 2025/10/15 | 6,220.0 | 6,360.0 | 6,110.0 | 6,350.0 | 6,350.0 | 49,600 |
| 2025/10/14 | 6,310.0 | 6,400.0 | 6,070.0 | 6,150.0 | 6,150.0 | 47,100 |
| 2025/10/10 | 6,610.0 | 6,630.0 | 6,280.0 | 6,410.0 | 6,410.0 | 38,600 |
| 2025/10/09 | 6,540.0 | 6,690.0 | 6,520.0 | 6,690.0 | 6,690.0 | 25,200 |
| 2025/10/08 | 6,370.0 | 6,570.0 | 6,370.0 | 6,540.0 | 6,540.0 | 26,500 |
| 2025/10/07 | 6,400.0 | 6,520.0 | 6,350.0 | 6,410.0 | 6,410.0 | 21,800 |
| 2025/10/06 | 6,170.0 | 6,480.0 | 6,080.0 | 6,370.0 | 6,370.0 | 74,100 |
| 2025/10/03 | 6,080.0 | 6,110.0 | 5,990.0 | 6,090.0 | 6,090.0 | 26,700 |
| 2025/10/02 | 6,220.0 | 6,250.0 | 6,050.0 | 6,090.0 | 6,090.0 | 32,000 |
| 2025/10/01 | 6,320.0 | 6,360.0 | 6,180.0 | 6,210.0 | 6,210.0 | 38,200 |
| 2025/09/30 | 6,560.0 | 6,560.0 | 6,300.0 | 6,350.0 | 6,350.0 | 31,800 |
| 2025/09/29 | 6,360.0 | 6,570.0 | 6,360.0 | 6,500.0 | 6,500.0 | 35,200 |
| 2025/09/26 | 6,340.0 | 6,440.0 | 6,300.0 | 6,310.0 | 6,310.0 | 26,100 |
| 2025/09/25 | 6,300.0 | 6,370.0 | 6,280.0 | 6,350.0 | 6,350.0 | 23,100 |
| 2025/09/24 | 6,300.0 | 6,380.0 | 6,240.0 | 6,280.0 | 6,280.0 | 17,800 |
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。
