| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/17 | 6,040.0 | 6,120.0 | 6,040.0 | 6,100.0 | 6,100.0 | 4,400 |
| 2026/02/16 | 6,000.0 | 6,070.0 | 5,970.0 | 6,040.0 | 6,040.0 | 7,600 |
| 2026/02/13 | 6,170.0 | 6,170.0 | 5,990.0 | 5,990.0 | 5,990.0 | 17,400 |
| 2026/02/12 | 6,210.0 | 6,270.0 | 6,160.0 | 6,270.0 | 6,270.0 | 11,900 |
| 2026/02/10 | 6,150.0 | 6,180.0 | 6,120.0 | 6,160.0 | 6,160.0 | 4,400 |
| 2026/02/09 | 6,050.0 | 6,150.0 | 6,050.0 | 6,150.0 | 6,150.0 | 9,700 |
| 2026/02/06 | 6,100.0 | 6,100.0 | 6,000.0 | 6,000.0 | 6,000.0 | 9,000 |
| 2026/02/05 | 6,040.0 | 6,100.0 | 6,040.0 | 6,100.0 | 6,100.0 | 3,500 |
| 2026/02/04 | 6,090.0 | 6,140.0 | 6,030.0 | 6,030.0 | 6,030.0 | 7,700 |
| 2026/02/03 | 6,030.0 | 6,120.0 | 5,970.0 | 6,110.0 | 6,110.0 | 13,200 |
| 2026/02/02 | 5,850.0 | 6,100.0 | 5,850.0 | 5,970.0 | 5,970.0 | 25,500 |
| 2026/01/30 | 5,920.0 | 5,960.0 | 5,860.0 | 5,880.0 | 5,880.0 | 13,700 |
| 2026/01/29 | 5,830.0 | 5,860.0 | 5,780.0 | 5,860.0 | 5,860.0 | 7,500 |
| 2026/01/28 | 5,790.0 | 5,880.0 | 5,760.0 | 5,830.0 | 5,830.0 | 7,500 |
| 2026/01/27 | 5,820.0 | 5,850.0 | 5,780.0 | 5,780.0 | 5,780.0 | 5,900 |
| 2026/01/26 | 5,840.0 | 5,860.0 | 5,770.0 | 5,830.0 | 5,830.0 | 10,200 |
| 2026/01/23 | 5,780.0 | 5,890.0 | 5,740.0 | 5,890.0 | 5,890.0 | 10,400 |
| 2026/01/22 | 5,850.0 | 5,890.0 | 5,780.0 | 5,830.0 | 5,830.0 | 7,800 |
| 2026/01/21 | 5,740.0 | 5,960.0 | 5,690.0 | 5,850.0 | 5,850.0 | 17,200 |
| 2026/01/20 | 5,770.0 | 5,770.0 | 5,650.0 | 5,760.0 | 5,760.0 | 13,100 |
おすすめ条件でスクリーニング
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。
レントの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /