[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 
2017-03-291057.001160.001050.001145.00219700243295300
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
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

   ※ 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