6,107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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 5,520.0 | 5,600.0 | 5,520.0 | 5,560.0 | 5,560.0 | 5,500 |
| 2025/12/04 | 5,410.0 | 5,570.0 | 5,410.0 | 5,570.0 | 5,570.0 | 11,400 |
| 2025/12/03 | 5,490.0 | 5,520.0 | 5,400.0 | 5,410.0 | 5,410.0 | 13,600 |
| 2025/12/02 | 5,590.0 | 5,590.0 | 5,370.0 | 5,480.0 | 5,480.0 | 22,800 |
| 2025/12/01 | 5,620.0 | 5,630.0 | 5,550.0 | 5,580.0 | 5,580.0 | 13,800 |
| 2025/11/28 | 5,660.0 | 5,660.0 | 5,620.0 | 5,650.0 | 5,650.0 | 7,700 |
| 2025/11/27 | 5,550.0 | 5,620.0 | 5,550.0 | 5,600.0 | 5,600.0 | 8,800 |
| 2025/11/26 | 5,440.0 | 5,550.0 | 5,440.0 | 5,550.0 | 5,550.0 | 15,100 |
| 2025/11/25 | 5,560.0 | 5,570.0 | 5,400.0 | 5,440.0 | 5,440.0 | 29,400 |
| 2025/11/21 | 5,410.0 | 5,560.0 | 5,410.0 | 5,530.0 | 5,530.0 | 14,500 |
| 2025/11/20 | 5,570.0 | 5,590.0 | 5,470.0 | 5,500.0 | 5,500.0 | 14,500 |
| 2025/11/19 | 5,530.0 | 5,560.0 | 5,430.0 | 5,500.0 | 5,500.0 | 17,900 |
| 2025/11/18 | 5,760.0 | 5,760.0 | 5,520.0 | 5,530.0 | 5,530.0 | 34,100 |
| 2025/11/17 | 5,760.0 | 5,760.0 | 5,620.0 | 5,760.0 | 5,760.0 | 23,300 |
| 2025/11/14 | 5,800.0 | 5,870.0 | 5,710.0 | 5,760.0 | 5,760.0 | 22,000 |
| 2025/11/13 | 5,860.0 | 5,900.0 | 5,840.0 | 5,850.0 | 5,850.0 | 6,700 |
| 2025/11/12 | 5,780.0 | 5,870.0 | 5,680.0 | 5,860.0 | 5,860.0 | 12,000 |
| 2025/11/11 | 5,810.0 | 5,810.0 | 5,690.0 | 5,800.0 | 5,800.0 | 18,100 |
| 2025/11/10 | 5,780.0 | 5,830.0 | 5,760.0 | 5,810.0 | 5,810.0 | 4,800 |
| 2025/11/07 | 5,750.0 | 5,820.0 | 5,750.0 | 5,780.0 | 5,780.0 | 15,400 |
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。
