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) |
|---|---|---|---|---|---|---|
| 2025/09/24 | 6,300.0 | 6,380.0 | 6,240.0 | 6,280.0 | 6,280.0 | 17,800 |
| 2025/09/22 | 6,290.0 | 6,360.0 | 6,240.0 | 6,290.0 | 6,290.0 | 13,900 |
| 2025/09/19 | 6,180.0 | 6,300.0 | 6,110.0 | 6,300.0 | 6,300.0 | 38,300 |
| 2025/09/18 | 6,160.0 | 6,240.0 | 6,110.0 | 6,180.0 | 6,180.0 | 24,000 |
| 2025/09/17 | 6,120.0 | 6,170.0 | 6,050.0 | 6,100.0 | 6,100.0 | 16,600 |
| 2025/09/16 | 6,040.0 | 6,160.0 | 6,030.0 | 6,160.0 | 6,160.0 | 33,900 |
| 2025/09/12 | 6,270.0 | 6,270.0 | 6,040.0 | 6,040.0 | 6,040.0 | 66,800 |
| 2025/09/11 | 6,400.0 | 6,450.0 | 6,250.0 | 6,290.0 | 6,290.0 | 27,400 |
| 2025/09/10 | 6,490.0 | 6,520.0 | 6,180.0 | 6,400.0 | 6,400.0 | 71,900 |
| 2025/09/09 | 6,280.0 | 6,440.0 | 6,080.0 | 6,130.0 | 6,130.0 | 48,100 |
| 2025/09/08 | 6,250.0 | 6,320.0 | 6,170.0 | 6,220.0 | 6,220.0 | 18,500 |
| 2025/09/05 | 6,250.0 | 6,320.0 | 6,160.0 | 6,250.0 | 6,250.0 | 22,100 |
| 2025/09/04 | 6,210.0 | 6,430.0 | 6,150.0 | 6,190.0 | 6,190.0 | 36,600 |
| 2025/09/03 | 6,400.0 | 6,420.0 | 6,200.0 | 6,240.0 | 6,240.0 | 41,000 |
| 2025/09/02 | 6,510.0 | 6,580.0 | 6,400.0 | 6,420.0 | 6,420.0 | 23,900 |
| 2025/09/01 | 6,680.0 | 6,780.0 | 6,440.0 | 6,570.0 | 6,570.0 | 52,200 |
| 2025/08/29 | 6,720.0 | 6,720.0 | 6,570.0 | 6,680.0 | 6,680.0 | 30,800 |
| 2025/08/28 | 6,410.0 | 6,740.0 | 6,340.0 | 6,620.0 | 6,620.0 | 48,600 |
| 2025/08/27 | 6,450.0 | 6,480.0 | 6,310.0 | 6,380.0 | 6,380.0 | 32,900 |
| 2025/08/26 | 6,390.0 | 6,470.0 | 6,360.0 | 6,450.0 | 6,450.0 | 29,000 |
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。
