KabuInsight

レントラックス

6045
グロース/サービス業/Rentracks CO.,LTD.
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
2026-03-131,754.01,755.01,709.01,709.00.00.00%13,900
2026-03-121,738.01,738.01,706.01,709.0-19.0-1.10%13,700
2026-03-111,747.01,765.01,727.01,728.00.00.00%14,100
2026-03-101,718.01,748.01,718.01,728.0+34.0+2.01%14,500
2026-03-091,693.01,699.01,664.01,694.0-20.0-1.17%20,700
2026-03-061,723.01,735.01,694.01,714.0-9.0-0.52%13,000
2026-03-051,735.01,755.01,721.01,723.0+44.0+2.62%12,100
2026-03-041,715.01,715.01,656.01,679.0-41.0-2.38%23,200
2026-03-031,737.01,744.01,720.01,720.0-17.0-0.98%18,300
2026-03-021,768.01,768.01,725.01,737.0-29.0-1.64%22,700
2026-02-271,760.01,766.01,743.01,766.0+19.0+1.09%15,500
2026-02-261,700.01,749.01,700.01,747.0+50.0+2.95%16,300
2026-02-251,732.01,738.01,697.01,697.0-35.0-2.02%24,200
2026-02-241,762.01,765.01,726.01,732.0-24.0-1.37%16,300
2026-02-201,757.01,757.01,733.01,756.0-1.0-0.06%4,800
2026-02-191,744.01,760.01,725.01,757.0+13.0+0.75%9,400
2026-02-181,746.01,765.01,742.01,744.0+2.0+0.11%8,400
2026-02-171,742.01,760.01,725.01,742.00.00.00%11,900
2026-02-161,799.01,799.01,742.01,742.0-46.0-2.57%19,200
2026-02-131,845.01,845.01,743.01,788.0-85.0-4.54%34,500
2026-02-121,850.01,873.01,849.01,873.0+28.0+1.52%16,100
2026-02-101,824.01,845.01,818.01,845.0+17.0+0.93%11,200
2026-02-091,860.01,860.01,826.01,828.0-12.0-0.65%14,400
2026-02-061,859.01,859.01,830.01,840.0-19.0-1.02%8,700
2026-02-051,880.01,880.01,851.01,859.0-15.0-0.80%8,400
2026-02-041,831.01,879.01,828.01,874.0+52.0+2.85%11,700
2026-02-031,824.01,838.01,801.01,822.0+21.0+1.17%9,100
2026-02-021,830.01,831.01,800.01,801.0-29.0-1.58%15,600
2026-01-301,830.01,849.01,827.01,830.0-16.0-0.87%7,800
2026-01-291,863.01,863.01,820.01,846.0-17.0-0.91%13,800
2026-01-281,850.01,884.01,832.01,863.0+25.0+1.36%19,600
2026-01-271,859.01,860.01,805.01,838.0-10.0-0.54%21,800
2026-01-261,844.01,880.01,835.01,848.0+4.0+0.22%26,300
2026-01-231,888.01,888.01,830.01,844.0-66.0-3.46%48,100
2026-01-221,859.01,947.01,757.01,910.0+211.0+12.42%208,700
2026-01-211,690.01,704.01,685.01,699.0+8.0+0.47%6,900
2026-01-201,716.01,716.01,687.01,691.0-25.0-1.46%7,300
2026-01-191,677.01,719.01,663.01,716.0+53.0+3.19%20,700
2026-01-161,667.01,674.01,662.01,663.0-4.0-0.24%4,300
2026-01-151,659.01,680.01,656.01,667.0+6.0+0.36%11,000
2026-01-141,695.01,695.01,661.01,661.0-32.0-1.89%15,900
2026-01-131,700.01,701.01,685.01,693.0+21.0+1.26%14,800
2026-01-091,669.01,674.01,668.01,672.0+4.0+0.24%4,500
2026-01-081,663.01,688.01,663.01,668.0+6.0+0.36%6,400
2026-01-071,640.01,663.01,639.01,662.0+24.0+1.47%9,600
2026-01-061,666.01,666.01,637.01,638.0-29.0-1.74%15,800
2026-01-051,676.01,700.01,655.01,667.0+17.0+1.03%24,600
2025-12-301,640.01,650.01,640.01,650.0+14.0+0.86%6,400
2025-12-291,625.01,641.01,615.01,636.0+32.0+2.00%16,600
2025-12-261,597.01,607.01,595.01,604.0+11.0+0.69%10,500
2025-12-251,579.01,598.01,573.01,593.0+14.0+0.89%6,300
2025-12-241,610.01,610.01,579.01,579.0-20.0-1.25%9,100
2025-12-231,601.01,615.01,599.01,599.0-2.0-0.12%9,800
2025-12-221,610.01,614.01,600.01,601.0-9.0-0.56%12,100
2025-12-191,584.01,610.01,584.01,610.0+27.0+1.71%13,400
2025-12-181,570.01,590.01,570.01,583.0+12.0+0.76%7,900
2025-12-171,570.01,575.01,560.01,571.0+6.0+0.38%3,900
2025-12-161,580.01,580.01,564.01,565.0-14.0-0.89%8,400
2025-12-151,559.01,580.01,556.01,579.0+23.0+1.48%10,500
2025-12-121,561.01,569.01,555.01,556.0-11.0-0.70%9,100
2025-12-111,570.01,570.01,560.01,567.0+9.0+0.58%3,200
2025-12-101,560.01,567.01,550.01,558.0+3.0+0.19%8,000
2025-12-091,560.01,568.01,552.01,555.0+4.0+0.26%5,700
2025-12-081,535.01,555.01,528.01,551.0+26.0+1.70%12,100
2025-12-051,540.01,540.01,525.01,525.0+1.0+0.07%7,300
2025-12-041,546.01,546.01,520.01,524.0-22.0-1.42%12,900
2025-12-031,559.01,570.01,546.01,546.00.00.00%9,800
2025-12-021,554.01,568.01,543.01,546.0-7.0-0.45%9,700
2025-12-011,570.01,570.01,547.01,553.0+10.0+0.65%13,600
2025-11-281,535.01,549.01,535.01,543.0+24.0+1.58%9,400
2025-11-271,508.01,532.01,508.01,519.0+13.0+0.86%11,500
2025-11-261,499.01,509.01,498.01,506.0+23.0+1.55%8,800
2025-11-251,506.01,506.01,483.01,483.0+7.0+0.47%12,200
2025-11-211,461.01,476.01,461.01,476.0+12.0+0.82%9,500
2025-11-201,480.01,483.01,464.01,464.0+9.0+0.62%7,600
2025-11-191,470.01,470.01,451.01,455.0-7.0-0.48%11,800
2025-11-181,486.01,487.01,456.01,462.0-27.0-1.81%18,100
2025-11-171,501.01,514.01,476.01,489.0-118.0-7.34%53,000
2025-11-141,589.01,626.01,570.01,607.0+18.0+1.13%24,900
2025-11-131,586.01,589.01,559.01,589.0+40.0+2.58%29,900
2025-11-121,522.01,549.01,522.01,549.0+22.0+1.44%10,300
2025-11-111,532.01,537.01,514.01,527.0-12.0-0.78%10,800
2025-11-101,535.01,539.01,520.01,539.0+27.0+1.79%8,500
2025-11-071,541.01,541.01,511.01,512.0-8.0-0.53%9,700
2025-11-061,560.01,560.01,520.01,520.0-21.0-1.36%12,000
2025-11-051,532.01,550.01,490.01,541.0+10.0+0.65%19,800
2025-11-041,545.01,550.01,531.01,531.0+4.0+0.26%8,900
2025-10-311,551.01,568.01,525.01,527.0-23.0-1.48%17,200
2025-10-301,519.01,560.01,514.01,550.0+29.0+1.91%22,100
2025-10-291,537.01,540.01,521.01,521.0-16.0-1.04%11,600
2025-10-281,545.01,574.01,536.01,537.0-3.0-0.19%18,200
2025-10-271,544.01,547.01,535.01,540.0+9.0+0.59%13,900
2025-10-241,534.01,543.01,531.01,531.00.00.00%9,800
2025-10-231,550.01,552.01,522.01,531.0-9.0-0.58%19,300
2025-10-221,499.01,557.01,499.01,540.0+59.0+3.98%51,900
2025-10-211,480.01,489.01,472.01,481.0+6.0+0.41%38,700
2025-10-201,450.01,475.01,426.01,475.0+36.0+2.50%34,900
2025-10-171,453.01,453.01,424.01,439.0-17.0-1.17%31,500
2025-10-161,474.01,475.01,443.01,456.0-19.0-1.29%33,000
2025-10-151,450.01,475.01,450.01,475.0+42.0+2.93%29,500
2025-10-141,430.01,441.01,417.01,433.0-9.0-0.62%43,300
2025-10-101,449.01,470.01,439.01,442.0-8.0-0.55%40,800
2025-10-091,441.01,463.01,435.01,450.0+10.0+0.69%33,700
2025-10-081,415.01,449.01,408.01,440.0+18.0+1.27%44,000
2025-10-071,453.01,453.01,418.01,422.0-29.0-2.00%67,700
2025-10-061,530.01,530.01,451.01,451.0-60.0-3.97%94,600
2025-10-031,488.01,511.01,474.01,511.0+46.0+3.14%38,800
2025-10-021,477.01,495.01,427.01,465.0+3.0+0.21%61,700
2025-10-011,551.01,551.01,455.01,462.0-118.0-7.47%144,400
2025-09-301,602.01,605.01,575.01,580.0-40.0-2.47%64,000
2025-09-291,658.01,658.01,580.01,620.0-90.0-5.26%174,100
2025-09-261,710.01,715.01,695.01,710.0-2.0-0.12%156,400
2025-09-251,704.01,720.01,695.01,712.0+10.0+0.59%82,800
2025-09-241,676.01,713.01,671.01,702.0+32.0+1.92%113,000
2025-09-221,622.01,670.01,613.01,670.0+88.0+5.56%205,900
2025-09-191,609.01,614.01,577.01,582.0-9.0-0.57%83,500
2025-09-181,585.01,593.01,570.01,591.0+10.0+0.63%58,900
2025-09-171,605.01,615.01,580.01,581.0-19.0-1.19%51,100
2025-09-161,610.01,620.01,587.01,600.0+15.0+0.95%74,400
2025-09-121,603.01,615.01,578.01,585.0——62,100

直近120営業日分を表示