KabuInsight

レント

372A
スタンダード/サービス業/RENT CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-135,760.05,810.05,740.05,770.0-40.0-0.69%3,100
2026-03-125,890.05,890.05,780.05,810.0-120.0-2.02%6,800
2026-03-115,820.05,960.05,820.05,930.0+130.0+2.24%10,700
2026-03-105,760.05,820.05,650.05,800.0+120.0+2.11%8,800
2026-03-095,730.05,740.05,580.05,680.0-200.0-3.40%15,000
2026-03-065,820.05,890.05,810.05,880.0-30.0-0.51%7,200
2026-03-055,820.05,950.05,750.05,910.0+190.0+3.32%15,600
2026-03-045,860.05,900.05,630.05,720.0-230.0-3.87%27,800
2026-03-036,060.06,080.05,950.05,950.0-110.0-1.82%9,000
2026-03-026,150.06,150.06,060.06,060.0-150.0-2.42%6,000
2026-02-276,190.06,210.06,080.06,210.0+170.0+2.81%15,900
2026-02-265,880.06,070.05,880.06,040.0+170.0+2.90%15,200
2026-02-256,000.06,040.05,870.05,870.0-130.0-2.17%12,900
2026-02-246,000.06,040.05,980.06,000.00.00.00%9,100
2026-02-206,110.06,140.05,990.06,000.0-120.0-1.96%8,900
2026-02-196,020.06,140.05,990.06,120.0+120.0+2.00%13,300
2026-02-186,100.06,120.06,000.06,000.0-100.0-1.64%9,000
2026-02-176,040.06,120.06,040.06,100.0+60.0+0.99%4,400
2026-02-166,000.06,070.05,970.06,040.0+50.0+0.83%7,600
2026-02-136,170.06,170.05,990.05,990.0-280.0-4.47%17,400
2026-02-126,210.06,270.06,160.06,270.0+110.0+1.79%11,900
2026-02-106,150.06,180.06,120.06,160.0+10.0+0.16%4,400
2026-02-096,050.06,150.06,050.06,150.0+150.0+2.50%9,700
2026-02-066,100.06,100.06,000.06,000.0-100.0-1.64%9,000
2026-02-056,040.06,100.06,040.06,100.0+70.0+1.16%3,500
2026-02-046,090.06,140.06,030.06,030.0-80.0-1.31%7,700
2026-02-036,030.06,120.05,970.06,110.0+140.0+2.35%13,200
2026-02-025,850.06,100.05,850.05,970.0+90.0+1.53%25,500
2026-01-305,920.05,960.05,860.05,880.0+20.0+0.34%13,700
2026-01-295,830.05,860.05,780.05,860.0+30.0+0.51%7,500
2026-01-285,790.05,880.05,760.05,830.0+50.0+0.87%7,500
2026-01-275,820.05,850.05,780.05,780.0-50.0-0.86%5,900
2026-01-265,840.05,860.05,770.05,830.0-60.0-1.02%10,200
2026-01-235,780.05,890.05,740.05,890.0+60.0+1.03%10,400
2026-01-225,850.05,890.05,780.05,830.0-20.0-0.34%7,800
2026-01-215,740.05,960.05,690.05,850.0+90.0+1.56%17,200
2026-01-205,770.05,770.05,650.05,760.0-40.0-0.69%13,100
2026-01-195,850.05,850.05,770.05,800.0-100.0-1.69%9,100
2026-01-165,760.05,900.05,730.05,900.0+120.0+2.08%22,400
2026-01-155,810.05,810.05,560.05,780.0-130.0-2.20%69,000
2026-01-145,970.06,000.05,890.05,910.0-60.0-1.01%15,900
2026-01-136,000.06,000.05,900.05,970.0-10.0-0.17%7,800
2026-01-095,970.06,050.05,960.05,980.0+10.0+0.17%11,900
2026-01-085,860.06,070.05,840.05,970.0+110.0+1.88%26,200
2026-01-075,700.05,860.05,700.05,860.0+140.0+2.45%16,000
2026-01-065,760.05,770.05,660.05,720.0+60.0+1.06%14,900
2026-01-055,550.05,680.05,520.05,660.0+210.0+3.85%18,900
2025-12-305,610.05,610.05,440.05,450.0-80.0-1.45%28,800
2025-12-295,520.05,530.05,480.05,530.0+10.0+0.18%18,900
2025-12-265,550.05,600.05,490.05,520.0+20.0+0.36%22,100
2025-12-255,470.05,520.05,440.05,500.0+70.0+1.29%28,200
2025-12-245,500.05,510.05,430.05,430.0-30.0-0.55%11,900
2025-12-235,460.05,470.05,430.05,460.0-20.0-0.36%16,200
2025-12-225,450.05,500.05,440.05,480.0+50.0+0.92%9,800
2025-12-195,350.05,440.05,330.05,430.0+90.0+1.69%18,200
2025-12-185,300.05,350.05,260.05,340.0+30.0+0.56%19,400
2025-12-175,380.05,390.05,260.05,310.0-100.0-1.85%36,700
2025-12-165,510.05,510.05,390.05,410.0-110.0-1.99%17,100
2025-12-155,430.05,540.05,430.05,520.0+70.0+1.28%10,900
2025-12-125,480.05,530.05,440.05,450.0+10.0+0.18%14,300
2025-12-115,550.05,570.05,420.05,440.0-140.0-2.51%18,400
2025-12-105,520.05,640.05,520.05,580.0+70.0+1.27%12,200
2025-12-095,550.05,650.05,510.05,510.0-40.0-0.72%16,100
2025-12-085,530.05,590.05,480.05,550.0-10.0-0.18%8,200
2025-12-055,520.05,600.05,520.05,560.0-10.0-0.18%5,500
2025-12-045,410.05,570.05,410.05,570.0+160.0+2.96%11,400
2025-12-035,490.05,520.05,400.05,410.0-70.0-1.28%13,600
2025-12-025,590.05,590.05,370.05,480.0-100.0-1.79%22,800
2025-12-015,620.05,630.05,550.05,580.0-70.0-1.24%13,800
2025-11-285,660.05,660.05,620.05,650.0+50.0+0.89%7,700
2025-11-275,550.05,620.05,550.05,600.0+50.0+0.90%8,800
2025-11-265,440.05,550.05,440.05,550.0+110.0+2.02%15,100
2025-11-255,560.05,570.05,400.05,440.0-90.0-1.63%29,400
2025-11-215,410.05,560.05,410.05,530.0+30.0+0.55%14,500
2025-11-205,570.05,590.05,470.05,500.00.00.00%14,500
2025-11-195,530.05,560.05,430.05,500.0-30.0-0.54%17,900
2025-11-185,760.05,760.05,520.05,530.0-230.0-3.99%34,100
2025-11-175,760.05,760.05,620.05,760.00.00.00%23,300
2025-11-145,800.05,870.05,710.05,760.0-90.0-1.54%22,000
2025-11-135,860.05,900.05,840.05,850.0-10.0-0.17%6,700
2025-11-125,780.05,870.05,680.05,860.0+60.0+1.03%12,000
2025-11-115,810.05,810.05,690.05,800.0-10.0-0.17%18,100
2025-11-105,780.05,830.05,760.05,810.0+30.0+0.52%4,800
2025-11-075,750.05,820.05,750.05,780.0-20.0-0.34%15,400
2025-11-065,740.05,820.05,720.05,800.0+120.0+2.11%12,100
2025-11-055,610.05,700.05,500.05,680.00.00.00%32,900
2025-11-045,800.05,800.05,580.05,680.0-120.0-2.07%46,100
2025-10-315,910.05,940.05,800.05,800.0-50.0-0.85%22,500
2025-10-305,860.05,920.05,830.05,850.0-70.0-1.18%17,500
2025-10-296,020.06,020.05,840.05,920.0-80.0-1.33%37,800
2025-10-286,100.06,120.05,980.06,000.0-100.0-1.64%30,100
2025-10-276,070.06,170.06,070.06,100.0+90.0+1.50%27,000
2025-10-246,050.06,090.06,000.06,010.0-40.0-0.66%14,000
2025-10-236,100.06,110.06,030.06,050.0-20.0-0.33%15,600
2025-10-225,880.06,130.05,870.06,070.0+190.0+3.23%33,900
2025-10-215,930.05,940.05,830.05,880.0-40.0-0.68%28,400
2025-10-205,900.05,980.05,830.05,920.0+60.0+1.02%34,300
2025-10-176,100.06,100.05,700.05,860.0-250.0-4.09%163,100
2025-10-166,250.06,250.05,930.06,110.0-240.0-3.78%142,200
2025-10-156,220.06,360.06,110.06,350.0+200.0+3.25%49,600
2025-10-146,310.06,400.06,070.06,150.0-260.0-4.06%47,100
2025-10-106,610.06,630.06,280.06,410.0-280.0-4.19%38,600
2025-10-096,540.06,690.06,520.06,690.0+150.0+2.29%25,200
2025-10-086,370.06,570.06,370.06,540.0+130.0+2.03%26,500
2025-10-076,400.06,520.06,350.06,410.0+40.0+0.63%21,800
2025-10-066,170.06,480.06,080.06,370.0+280.0+4.60%74,100
2025-10-036,080.06,110.05,990.06,090.00.00.00%26,700
2025-10-026,220.06,250.06,050.06,090.0-120.0-1.93%32,000
2025-10-016,320.06,360.06,180.06,210.0-140.0-2.20%38,200
2025-09-306,560.06,560.06,300.06,350.0-150.0-2.31%31,800
2025-09-296,360.06,570.06,360.06,500.0+190.0+3.01%35,200
2025-09-266,340.06,440.06,300.06,310.0-40.0-0.63%26,100
2025-09-256,300.06,370.06,280.06,350.0+70.0+1.11%23,100
2025-09-246,300.06,380.06,240.06,280.0-10.0-0.16%17,800
2025-09-226,290.06,360.06,240.06,290.0-10.0-0.16%13,900
2025-09-196,180.06,300.06,110.06,300.0+120.0+1.94%38,300
2025-09-186,160.06,240.06,110.06,180.0+80.0+1.31%24,000
2025-09-176,120.06,170.06,050.06,100.0-60.0-0.97%16,600
2025-09-166,040.06,160.06,030.06,160.0+120.0+1.99%33,900
2025-09-126,270.06,270.06,040.06,040.0——66,800

直近120営業日分を表示