6,002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) |
|---|---|---|---|---|---|---|
| 2025/08/25 | 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 |
| 2025/08/07 | 5,940.0 | 5,970.0 | 5,880.0 | 5,940.0 | 5,940.0 | 25,900 |
| 2025/08/06 | 5,990.0 | 6,000.0 | 5,900.0 | 5,930.0 | 5,930.0 | 53,000 |
| 2025/08/05 | 5,920.0 | 6,070.0 | 5,920.0 | 6,000.0 | 6,000.0 | 29,600 |
| 2025/08/04 | 5,790.0 | 5,940.0 | 5,790.0 | 5,920.0 | 5,920.0 | 24,900 |
| 2025/08/01 | 5,890.0 | 5,950.0 | 5,820.0 | 5,940.0 | 5,940.0 | 30,600 |
| 2025/07/31 | 5,890.0 | 5,970.0 | 5,820.0 | 5,940.0 | 5,940.0 | 49,800 |
| 2025/07/30 | 5,950.0 | 6,020.0 | 5,710.0 | 5,790.0 | 5,790.0 | 123,200 |
| 2025/07/29 | 6,100.0 | 6,100.0 | 5,920.0 | 6,010.0 | 6,010.0 | 51,300 |
| 2025/07/28 | 6,180.0 | 6,210.0 | 6,080.0 | 6,100.0 | 6,100.0 | 34,400 |
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。
