[6045 東証マザーズ] レントラックス 日足 時系列データ

[6045 東証マザーズ] レントラックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221054.001062.001035.001042.00120800126402200
2017-09-211085.001090.001037.001075.00213600228295200
2017-09-201041.001076.001022.001075.00421700442023100
2017-09-19931.00989.00931.00985.00149300144242000
2017-09-15900.00913.00900.00910.003420031037100
2017-09-14904.00923.00900.00900.004700042640000
2017-09-13935.00937.00906.00908.005500050562600
2017-09-12900.00936.00900.00936.005860053890600
2017-09-11888.00898.00882.00892.004600040958600
2017-09-08875.00886.00862.00864.004040035245500
2017-09-07900.00900.00869.00875.003500030964400
2017-09-06847.00895.00840.00881.008410072967200
2017-09-05925.00930.00870.00877.00178700159006900
2017-09-04956.00959.00918.00927.006210058188000
2017-09-01930.00958.00930.00956.004350040999100
2017-08-31954.00954.00924.00930.005590052422300
2017-08-30960.00978.00943.00944.006890065826200
2017-08-29950.00962.00943.00952.003670034962500
2017-08-28960.00974.00952.00964.004800046374200
2017-08-25957.00966.00932.00948.006610062504300
2017-08-24930.00965.00923.00962.005840055436300
2017-08-23971.00977.00920.00935.0010200096879400
2017-08-22901.00954.00900.00937.00132800124009700
2017-08-21902.00917.00885.00888.008320074795100
2017-08-18940.00940.00901.00911.00151500138735900
2017-08-17960.00984.00953.00956.008310080127600
2017-08-16910.00952.00906.00948.008750081784700
2017-08-15925.00940.00910.00910.008550078932700
2017-08-14860.00950.00856.00926.00140100127168000
2017-08-10983.00997.00953.00965.008160079412000
2017-08-091002.001007.00981.00983.006900068312700
2017-08-081017.001030.001005.001011.006200063100400
2017-08-071002.001025.001001.001012.006510065880000
2017-08-04975.001009.00973.00993.003890038551900
2017-08-031013.001020.00977.00983.008200081415600
2017-08-02974.001020.00972.001011.00140500140499800
2017-08-01996.00997.00946.00960.00179100173409900
2017-07-31989.001024.00980.001001.00121900122359500
2017-07-281025.001034.001010.001010.00131100133808600
2017-07-271076.001079.001035.001042.00159000167716100
2017-07-261083.001104.001076.001078.008280090071200
2017-07-251136.001138.001082.001083.00260100285666000
2017-07-241174.001174.001143.001164.008180094845500
2017-07-211132.001160.001126.001157.0093600107333500
2017-07-201116.001144.001110.001131.006670074842200
2017-07-191101.001125.001063.001113.00186800203052600
2017-07-181158.001167.001104.001110.00149100167951300
2017-07-141156.001178.001156.001157.004830056188700
2017-07-131203.001205.001155.001156.00133700157265600
2017-07-121174.001219.001174.001200.00136700163620200
2017-07-111178.001214.001166.001174.00219400260706900
2017-07-101138.001165.001128.001154.007450085284600
2017-07-071117.001132.001091.001123.007130079360700
2017-07-061155.001155.001110.001115.0098800111624900
2017-07-051117.001145.001109.001140.00101600114117800
2017-07-041188.001188.001119.001124.00168900194304800
2017-07-031134.001168.001112.001161.00121400138531000
2017-06-301141.001158.001120.001136.00154800175897500
2017-06-291167.001200.001152.001171.00102600119715800
2017-06-281185.001203.001150.001155.00194900227820800
2017-06-271227.001227.001185.001197.00126100151537200
2017-06-261174.001222.001174.001210.00132100159027400
2017-06-231202.001220.001162.001173.00209200249054700
2017-06-221242.001272.001182.001198.00246900300261200
2017-06-211220.001265.001220.001230.00179600222991100
2017-06-201292.001298.001220.001237.00269800337118700
2017-06-191290.001347.001276.001280.00176400229241900
2017-06-161299.001328.001248.001278.00274700353345500
2017-06-151336.001368.001290.001309.00150100199252600
2017-06-141378.001380.001256.001325.00285500378835700
2017-06-131412.001429.001361.001368.00259500359930700
2017-06-121420.001456.001372.001397.00397500561644900
2017-06-091332.001449.001331.001446.00509100715891000
2017-06-081345.001384.001321.001332.00345600467010500
2017-06-071302.001360.001270.001298.00297900391151500
2017-06-061370.001389.001296.001318.00657400881211400
2017-06-051206.001318.001205.001310.00415300521315900
2017-06-021202.001252.001175.001190.00291500355970100
2017-06-011199.001207.001154.001190.00229400270387400
2017-05-311221.001221.001189.001202.00205900247809100
2017-05-301240.001257.001180.001202.00544200661671700
2017-05-291091.001180.001091.001180.00444900510480300
2017-05-261120.001120.001080.001090.00195000214195500
2017-05-251074.001120.001060.001102.00390700429145700
2017-05-241071.001075.001032.001055.00115200121045400
2017-05-231081.001121.001051.001054.00212100228671500
2017-05-221049.001095.001045.001095.00226300244052200
2017-05-191037.001059.001014.001028.00102800105839800
2017-05-181000.001046.00994.001046.00116400117904700
2017-05-171041.001050.001010.001025.007750079874100
2017-05-161016.001060.001011.001052.00124100129243600
2017-05-15967.001025.00966.001012.00140800140204000
2017-05-121066.001074.00992.001035.00164600171045300
2017-05-111106.001120.001065.001073.00113000122650900
2017-05-101090.001110.001073.001106.0099500109200100
2017-05-091075.001097.001065.001070.00104700112714500
2017-05-081088.001124.001070.001093.00260100285525200
2017-05-021036.001082.001025.001058.00193200204835200
2017-05-011019.001025.00995.001025.007110071872000
2017-04-281037.001038.00985.001003.00156000157256600
2017-04-271039.001050.001023.001031.00130300135175300
2017-04-261060.001064.001025.001041.00162500169920000
2017-04-251010.001052.001005.001038.00224400231136500
2017-04-241040.001043.001000.001010.00188300192050600
2017-04-211070.001070.00985.001004.00342600351731400
2017-04-20975.001043.00975.001026.00297000299729300
2017-04-19925.00970.00924.00964.00131600125942600
2017-04-18944.00960.00913.00922.009290086614400
2017-04-17903.00940.00901.00919.00121800112055800
2017-04-14909.00945.00881.00895.00128000116810800
2017-04-13859.00940.00856.00924.00161000144063100
2017-04-12886.00900.00849.00873.00210500183821500
2017-04-11974.00978.00921.00930.00126800119896600
2017-04-10950.001029.00950.00986.00187100185660000
2017-04-07945.00982.00932.00946.00145000138663700
2017-04-06963.00967.00925.00932.00174700164836400
2017-04-05961.001004.00931.00978.00211700205161200
2017-04-041020.001037.00930.00951.00315100306590300
2017-04-031061.001070.00987.001027.00247800256022000
2017-03-311105.001132.001060.001082.00182300198548700
2017-03-301149.001168.001082.001103.00164700186203000
2017-03-291057.001160.001050.001145.00219700243295300
2017-03-281104.001140.001061.001072.00253500274846500
2017-03-271180.001195.001134.001134.00333000388556100
2017-03-241150.001169.001080.001118.00305400344919500
2017-03-231110.001130.001066.001121.00323100355650100
2017-03-22986.001150.00977.001100.00879100953277900
2017-03-21935.001010.00924.001010.00304800297910400
2017-03-17920.00930.00895.00921.00133400121928000
2017-03-16853.00940.00853.00920.00246800224715100
2017-03-15909.00909.00843.00852.00187200163523600
2017-03-14915.00939.00912.00914.00131300121594000
2017-03-13960.00980.00912.00913.00341100325335500
2017-03-10917.00942.00903.00938.00283100262355200
2017-03-09868.00906.00868.00888.00117100104034200
2017-03-08880.00888.00863.00866.008710076025500
2017-03-07910.00910.00861.00883.00266300236728400
2017-03-06850.00923.00834.00897.00623100546133000
2017-03-03788.00824.00788.00812.00160500129895800
2017-03-02788.00794.00777.00783.004420034753200
2017-03-01785.00788.00763.00787.007430058045000
2017-02-28792.00800.00785.00785.005630044644400
2017-02-27805.00805.00775.00791.008430066574100
2017-02-24820.00823.00790.00805.008700070103000
2017-02-23780.00817.00762.00812.00160600127494300
2017-02-22790.00831.00768.00782.00369200295483100
2017-02-21759.00778.00757.00771.00200900154217900
2017-02-20738.00746.00734.00742.0012650093636500
2017-02-17727.00732.00718.00728.003910028458800
2017-02-16729.00729.00709.00725.006640047741200
2017-02-15718.00733.00717.00723.0010060072830000
2017-02-14700.00718.00698.00711.007330051992100
2017-02-13713.00718.00676.00694.00183200127711900
2017-02-10706.00718.00706.00712.003140022377700
2017-02-09711.00711.00701.00703.004660032973000
2017-02-08709.00714.00708.00710.001650011739300
2017-02-07710.00712.00705.00706.004210029822200
2017-02-06713.00721.00710.00712.003910027894800
2017-02-03710.00716.00707.00711.004340030875100
2017-02-02708.00720.00708.00711.003230023025200
2017-02-01702.00717.00700.00711.004560032154300
2017-01-31723.00728.00703.00710.007360052861700
2017-01-30744.00744.00721.00728.009130066546300
2017-01-27768.00768.00750.00751.006300047557400
2017-01-26768.00773.00761.00761.006490049782600
2017-01-25743.00768.00730.00761.0012180092018000
2017-01-24735.00748.00726.00738.006170045573300
2017-01-23724.00755.00724.00750.005770042988500
2017-01-20731.00735.00720.00723.003400024601000
2017-01-19742.00742.00726.00727.003140022971100
2017-01-18744.00744.00721.00737.003090022603600
2017-01-17754.00755.00725.00734.006370047235800
2017-01-16719.00747.00718.00746.0010270075555200
2017-01-13717.00723.00716.00719.003930028222500
2017-01-12717.00728.00715.00717.003430024707200
2017-01-11729.00736.00720.00720.003690026835600
2017-01-10727.00735.00718.00726.004070029621000
2017-01-06718.00724.00716.00722.002990021497900
2017-01-05724.00729.00720.00722.003980028784300
2017-01-04700.00722.00700.00720.006680047509400
2016-12-30685.00696.00685.00690.002660018402900
2016-12-29700.00700.00681.00687.004560031408600
2016-12-28694.00704.00694.00699.002980020859500
2016-12-27690.00693.00684.00692.004920033891100
2016-12-26686.00692.00685.00692.003750025785500
2016-12-22698.00698.00685.00685.004350029985700
2016-12-21708.00708.00694.00698.002080014558800
2016-12-20709.00709.00694.00703.002910020451000
2016-12-19707.00712.00702.00709.002160015277800
2016-12-16704.00710.00702.00704.003120022036100
2016-12-15704.00708.00697.00699.00125008767400
2016-12-14712.00712.00699.00703.004060028759200
2016-12-13695.00710.00692.00704.002840019958900
2016-12-12685.00699.00685.00697.003430023728100
2016-12-09686.00696.00680.00689.004240029184900
2016-12-08698.00704.00687.00691.002980020702400
2016-12-07691.00694.00683.00688.002440016827300
2016-12-06703.00704.00675.00687.004450030673300
2016-12-05702.00708.00700.00702.001970013841700
2016-12-02716.00720.00701.00701.003200022709800
2016-12-01732.00733.00719.00720.002720019716700
2016-11-30714.00735.00714.00727.003500025329700
2016-11-29720.00723.00710.00718.003890027825200
2016-11-28735.00735.00716.00723.003230023427700
2016-11-25727.00750.00714.00727.00173900127534900
2016-11-24701.00737.00701.00727.009510068704400
2016-11-22699.00715.00685.00700.0012510087566500
2016-11-21686.00697.00670.00674.006550044562600
2016-11-18706.00710.00680.00691.005460037753300
2016-11-17669.00707.00669.00703.004860033741900
2016-11-16654.00678.00651.00666.005280035083200
2016-11-15671.00675.00648.00653.007430049205500
2016-11-14669.00685.00660.00670.008110054621900
2016-11-11704.00706.00690.00699.004510031441500
2016-11-10720.00720.00685.00706.005510038886200
2016-11-09715.00725.00627.00675.00220500146350200
2016-11-08730.00730.00713.00713.003350024126200
2016-11-07705.00724.00705.00716.005430038824700
2016-11-04692.00707.00680.00695.006320043839200
2016-11-02740.00742.00699.00707.0010900078054200
2016-11-01782.00785.00720.00755.0010370079035300
2016-10-31792.00810.00786.00788.004210033593700
2016-10-28792.00796.00774.00784.002100016443000
2016-10-27790.00793.00785.00789.002940023210900
2016-10-26782.00793.00762.00788.003330026116100
2016-10-25802.00803.00770.00784.007860061958700
2016-10-24804.00827.00799.00800.005890047683600
2016-10-21820.00820.00800.00805.008460068605400
2016-10-20760.00860.00756.00808.00273000221252500
2016-10-19745.00775.00744.00761.007490056931900
2016-10-18723.00748.00723.00743.004040029685100
2016-10-17742.00748.00718.00726.006140044955600
2016-10-14701.00743.00701.00738.0012470090330900
2016-10-13699.00706.00694.00704.005560039029400
2016-10-12692.00699.00689.00694.003040021069600
2016-10-11698.00699.00688.00692.002240015529900
2016-10-07697.00697.00686.00687.001990013731500
2016-10-06690.00697.00682.00693.003720025670600
2016-10-05698.00699.00680.00684.004840033178000
2016-10-04709.00709.00696.00696.002780019505000
2016-10-03721.00722.00683.00709.008450059410200
2016-09-30700.00724.00685.00717.006890048943600
2016-09-29698.00713.00685.00707.009840068811600
2016-09-28671.00710.00665.00699.0010790074215600
2016-09-27642.00676.00634.00675.007200047104700
2016-09-26650.00674.00640.00642.00211500138605600
2016-09-23616.00629.00615.00628.004080025414000
2016-09-21608.00615.00603.00614.001970011992100
2016-09-20600.00609.00600.00600.003170019143700
2016-09-16586.00603.00586.00601.002080012372000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog