[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 
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
2016-09-15601.00602.00585.00589.004760028233500
2016-09-14627.00635.00603.00607.005100031445300
2016-09-13620.00629.00618.00626.002670016637600
2016-09-12620.00624.00610.00613.004350026744500
2016-09-09610.00631.00608.00626.005100031572200
2016-09-08613.00617.00605.00610.005530033816500
2016-09-07602.00623.00597.00615.007630046436800
2016-09-06604.00606.00596.00601.004850029059600
2016-09-05603.00612.00589.00599.009060054444200
2016-09-02593.00603.00581.00581.005870034653500
2016-09-01585.00596.00582.00590.004570026909500
2016-08-31579.00586.00576.00584.004970028922300
2016-08-30572.00579.00572.00574.003660021025900
2016-08-29575.00581.00564.00571.004170023811400
2016-08-26585.00585.00566.00572.008600049279000
2016-08-25580.00581.00570.00580.005450031433700
2016-08-24604.00609.00563.00576.0010280059777700
2016-08-23593.00601.00556.00596.00220900127848900
2016-08-22591.00595.00586.00587.002620015432500
2016-08-19589.00599.00583.00588.004150024340800
2016-08-18601.00606.00585.00587.007690045530600
2016-08-17618.00619.00600.00602.008740052802500
2016-08-16641.00642.00610.00618.007910049061600
2016-08-15657.00660.00637.00641.008710055983900
2016-08-12683.00683.00656.00656.00190500127159100
2016-08-10720.00745.00701.00712.009830071384600
2016-08-09682.00720.00682.00718.008620061208500
2016-08-08685.00690.00675.00682.004160028328600
2016-08-05660.00677.00660.00675.003440023095100
2016-08-04655.00664.00647.00658.002780018271700
2016-08-03664.00673.00654.00655.003470022949000
2016-08-02684.00684.00665.00674.002780018668000
2016-08-01678.00688.00671.00677.004830032876300
2016-07-29651.00681.00644.00677.005360035207300
2016-07-28676.00676.00652.00660.003230021292500
2016-07-27678.00693.00670.00672.002960020168900
2016-07-26681.00697.00670.00675.005370036716900
2016-07-25670.00690.00670.00674.009320063188900
2016-07-22652.00659.00637.00652.002660017249500
2016-07-21659.00668.00650.00662.002470016240000
2016-07-20644.00658.00640.00648.002930018999400
2016-07-19650.00670.00640.00644.005720037066600
2016-07-15660.00679.00653.00658.003920025916300
2016-07-14680.00686.00660.00663.004500030323900
2016-07-13698.00698.00674.00684.004520030938500
2016-07-12676.00695.00671.00685.004620031566200
2016-07-11651.00675.00646.00660.004160027468600
2016-07-08664.00664.00635.00641.003270021084200
2016-07-07666.00672.00650.00654.003430022725700
2016-07-06670.00670.00647.00656.006280041231100
2016-07-05700.00700.00668.00683.003600024679700
2016-07-04714.00714.00696.00700.005820041036100
2016-07-01711.00715.00697.00704.002730019238900
2016-06-30702.00718.00698.00699.005430038355200
2016-06-29679.00705.00677.00695.004380030235400
2016-06-28650.00685.00644.00671.005730037953200
2016-06-27645.00676.00644.00656.007270047606000
2016-06-24711.00720.00600.00639.00217600141854300
2016-06-23695.00715.00679.00708.006550045202500
2016-06-22725.00725.00696.00699.006430045754300
2016-06-21719.00733.00710.00710.006840049087600
2016-06-20696.00734.00692.00734.003220023012800
2016-06-17701.00718.00672.00686.005510038188400
2016-06-16717.00723.00681.00689.007950055312800
2016-06-15702.00737.00702.00732.002510018186300
2016-06-14738.00745.00690.00705.008900063213500
2016-06-13785.00790.00734.00750.007300055274100
2016-06-10801.00809.00793.00793.002160017248400
2016-06-09808.00815.00789.00807.004860039085700
2016-06-08822.00831.00810.00816.006480053094300
2016-06-07803.00830.00803.00815.0010000081705100
2016-06-06790.00805.00772.00798.004900038653200
2016-06-03781.00803.00781.00794.006630052361800
2016-06-02786.00786.00757.00773.002870022184600
2016-06-01785.00789.00767.00771.003720029050000
2016-05-31791.00808.00780.00784.005190040980200
2016-05-30743.00782.00743.00777.004130031702200
2016-05-27750.00752.00734.00746.005980044358400
2016-05-26780.00786.00740.00752.008160061756000
2016-05-25790.00800.00778.00779.004760037483500
2016-05-24840.00840.00775.00780.0010510083842600
2016-05-23794.00825.00791.00822.003100025134700
2016-05-20787.00801.00783.00785.002170017197700
2016-05-19790.00802.00781.00785.003030023929000
2016-05-18837.00844.00780.00783.0010500084181400
2016-05-17806.00850.00797.00845.009610079775700
2016-05-16890.00890.00779.00780.00199600164009100
2016-05-13901.00922.00872.00875.009510085025300
2016-05-12909.00935.00900.00905.004520041159300
2016-05-11915.00924.00894.00920.003460031570300
2016-05-10930.00934.00900.00900.004890044371600
2016-05-09897.00935.00882.00922.009760088789900
2016-05-06861.00889.00835.00864.003810032517800
2016-05-02840.00869.00830.00852.004660039471500
2016-04-28923.00923.00860.00882.003930034994500
2016-04-27900.00932.00860.00924.005530049619700
2016-04-26959.00959.00865.00905.00111200100870400
2016-04-25895.00960.00887.00950.0010360096602100
2016-04-22926.00927.00870.00880.00119200106103300
2016-04-21928.00955.00921.00926.007910073999000
2016-04-20960.00986.00900.00919.00140400132144800
2016-04-19915.001010.00905.00962.00292600283193400
2016-04-18915.00938.00882.00900.0010370094173600
2016-04-15908.00956.00884.00945.00124800114641900
2016-04-14850.00928.00845.00923.00169100152104300
2016-04-13818.00846.00818.00837.003510029263500
2016-04-12847.00847.00803.00817.003400028068000
2016-04-11869.00869.00816.00835.006750056482700
2016-04-08828.00865.00814.00854.007290060827000
2016-04-07816.00860.00781.00858.0011230093595500
2016-04-06746.00813.00728.00807.005610043844600
2016-04-05784.00806.00722.00761.008480064386400
2016-04-04799.00808.00777.00794.004330034472700
2016-04-01856.00860.00781.00814.0010590086440900
2016-03-31821.00884.00821.00851.008320071276100
2016-03-30853.00865.00811.00828.008880074103600
2016-03-29873.00915.00841.00853.00147300129377800
2016-03-28826.00874.00789.00874.00208600174553100
2016-03-25780.00828.00764.00828.00300500237133000
2016-03-24725.00781.00717.00772.009650072555900
2016-03-23788.00805.00735.00735.00165800128457200
2016-03-22716.00767.00706.00758.0011880087818200
2016-03-18720.00721.00691.00701.003770026610100
2016-03-17701.00720.00701.00718.002880020541900
2016-03-16703.00711.00688.00695.004260029686800
2016-03-15701.00709.00695.00703.002700019004900
2016-03-14700.00703.00685.00691.003400023670900
2016-03-11695.00696.00680.00681.003240022289200
2016-03-10715.00736.00688.00695.0011510081949200
2016-03-09691.00702.00686.00688.00112007756900
2016-03-08703.00714.00693.00695.002260015854700
2016-03-07738.00738.00712.00712.00124008952100
2016-03-04673.00725.00672.00723.003670025515500
2016-03-03700.00700.00675.00682.002790019061200
2016-03-02710.00710.00679.00682.003360023041600
2016-03-01701.00711.00680.00691.003550024755700
2016-02-29726.00735.00707.00711.003600025942500
2016-02-26740.00745.00720.00724.006050044281800
2016-02-25690.00729.00690.00720.005980042736100
2016-02-24649.00698.00649.00682.006100041158800
2016-02-23701.00713.00656.00674.0012290083720700
2016-02-22605.00676.00605.00661.0010330066337700
2016-02-19571.00617.00560.00613.008450049925200
2016-02-18541.00609.00541.00572.009120052239700
2016-02-17542.00566.00527.00528.003800020699600
2016-02-16530.00550.00527.00542.004560024539700
2016-02-15566.00572.00520.00532.0013170070734800
2016-02-12560.00568.00515.00521.0014040075670200
2016-02-10629.00645.00580.00599.0010730064234900
2016-02-09643.00666.00625.00642.008040051297400
2016-02-08649.00690.00649.00673.002860019108000
2016-02-05672.00695.00651.00663.003240021548300
2016-02-04703.00715.00685.00689.002210015360200
2016-02-03731.00732.00709.00710.001560011177500
2016-02-02737.00745.00728.00742.001520011171000
2016-02-01749.00749.00727.00737.003510025906600
2016-01-29709.00719.00685.00719.003750026528700
2016-01-28716.00730.00683.00709.004960035107900
2016-01-27738.00765.00706.00713.005950043555900
2016-01-26678.00725.00670.00720.007900055465300
2016-01-25671.00690.00660.00684.003460023378100
2016-01-22638.00654.00620.00654.004310027382900
2016-01-21607.00636.00583.00598.007350044805400
2016-01-20667.00667.00611.00617.006500040645900
2016-01-19642.00669.00635.00668.003940025555100
2016-01-18647.00650.00620.00642.008540054690700
2016-01-15682.00698.00663.00677.007600051777100
2016-01-14677.00679.00656.00669.007260048456200
2016-01-13690.00717.00690.00708.005210036781200
2016-01-12725.00729.00658.00674.0010980075971800
2016-01-08745.00750.00712.00735.0010040073558400
2016-01-07750.00769.00745.00758.004310032538100
2016-01-06765.00765.00745.00758.005470041280700
2016-01-05757.00762.00742.00750.007700057939800
2016-01-04800.00800.00758.00767.007570058593800
2015-12-30816.00820.00801.00808.002740022179200
2015-12-29792.00815.00782.00815.004640037051200
2015-12-28758.00791.00758.00787.003320025789100
2015-12-25731.00760.00731.00757.00145000107321000
2015-12-24805.00805.00742.00761.00170600132913700
2015-12-22858.00858.00782.00802.007990065634500
2015-12-21844.00845.00831.00843.003240027228900
2015-12-18843.00845.00832.00835.002140017957000
2015-12-17830.00850.00826.00845.004550038171000
2015-12-16824.00838.00814.00827.003100025635900
2015-12-15843.00843.00804.00813.005510045570100
2015-12-14843.00850.00821.00835.006760056527400
2015-12-11863.00865.00851.00858.003610031028300
2015-12-10852.00863.00845.00848.005360045685400
2015-12-09892.00893.00858.00867.007480065385100
2015-12-08906.00913.00893.00896.004860043871300
2015-12-07928.00929.00893.00912.006420058469800
2015-12-04895.00920.00890.00917.006580059431800
2015-12-03919.00921.00905.00912.002910026623900
2015-12-02891.00920.00891.00915.006520059104400
2015-12-01905.00907.00880.00890.007010062791100
2015-11-30923.00925.00902.00905.006010055075700
2015-11-27946.00986.00890.00911.00322000303943800
2015-11-26907.00946.00907.00931.00107900100324400

   ※ 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