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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 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 |
| 2025/08/25 | 6,370.0 | 6,440.0 | 6,310.0 | 6,390.0 | 6,390.0 | 25,300 |
| 2025/08/22 | 6,360.0 | 6,420.0 | 6,320.0 | 6,330.0 | 6,330.0 | 17,100 |
| 2025/08/21 | 6,250.0 | 6,450.0 | 6,200.0 | 6,380.0 | 6,380.0 | 41,300 |
| 2025/08/20 | 6,450.0 | 6,450.0 | 6,140.0 | 6,240.0 | 6,240.0 | 47,100 |
| 2025/08/19 | 6,420.0 | 6,490.0 | 6,330.0 | 6,430.0 | 6,430.0 | 23,200 |
| 2025/08/18 | 6,500.0 | 6,500.0 | 6,330.0 | 6,390.0 | 6,390.0 | 32,500 |
| 2025/08/15 | 6,180.0 | 6,440.0 | 6,180.0 | 6,410.0 | 6,410.0 | 35,200 |
| 2025/08/14 | 6,270.0 | 6,280.0 | 6,080.0 | 6,160.0 | 6,160.0 | 30,500 |
| 2025/08/13 | 5,980.0 | 6,310.0 | 5,980.0 | 6,220.0 | 6,220.0 | 74,800 |
| 2025/08/12 | 5,840.0 | 6,010.0 | 5,820.0 | 5,980.0 | 5,980.0 | 44,200 |
| 2025/08/08 | 5,910.0 | 5,940.0 | 5,810.0 | 5,840.0 | 5,840.0 | 54,600 |
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。
