Rentracks Co., Ltd. 6045
TSE · Japan · Kommerzielle Dienstleistungen
¥2.103,00-147,00 (-6,53 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.103,00 | -6,53 % | ¥2.218,00 | ¥2.218,00 | ¥2.103,00 | 26,20K |
| 2026-09-30 | ¥2.250,00 | -5,62 % | ¥2.148,00 | ¥2.250,00 | ¥2.121,00 | 51,70K |
| 2026-09-29 | ¥2.384,00 | +19,44 % | ¥2.024,00 | ¥2.384,00 | ¥2.024,00 | 75,70K |
| 2026-09-28 | ¥1.996,00 | -3,34 % | ¥2.056,00 | ¥2.100,00 | ¥1.986,00 | 84,20K |
| 2026-09-25 | ¥2.065,00 | -1,34 % | ¥2.093,00 | ¥2.093,00 | ¥2.057,00 | 30,40K |
| 2026-09-24 | ¥2.093,00 | +1,11 % | ¥2.099,00 | ¥2.147,00 | ¥2.088,00 | 53,70K |
| 2026-09-18 | ¥2.070,00 | -0,96 % | ¥2.090,00 | ¥2.098,00 | ¥2.070,00 | 15,20K |
| 2026-09-17 | ¥2.090,00 | 0,00 % | ¥2.104,00 | ¥2.142,00 | ¥2.075,00 | 18,90K |
| 2026-09-16 | ¥2.090,00 | -0,95 % | ¥2.120,00 | ¥2.143,00 | ¥2.088,00 | 14,60K |
| 2026-09-15 | ¥2.110,00 | +0,72 % | ¥2.077,00 | ¥2.112,00 | ¥2.060,00 | 18,50K |
| 2026-09-14 | ¥2.095,00 | +3,10 % | ¥2.050,00 | ¥2.113,00 | ¥2.050,00 | 25,30K |
| 2026-09-11 | ¥2.032,00 | -3,79 % | ¥2.081,00 | ¥2.097,00 | ¥2.032,00 | 27,20K |
| 2026-09-10 | ¥2.112,00 | -0,52 % | ¥2.111,00 | ¥2.123,00 | ¥2.052,00 | 19,90K |
| 2026-09-09 | ¥2.123,00 | -1,76 % | ¥2.163,00 | ¥2.190,00 | ¥2.119,00 | 11,40K |
| 2026-09-08 | ¥2.161,00 | -1,86 % | ¥2.202,00 | ¥2.217,00 | ¥2.154,00 | 19,00K |
| 2026-09-07 | ¥2.202,00 | -1,70 % | ¥2.241,00 | ¥2.270,00 | ¥2.183,00 | 35,40K |
| 2026-09-04 | ¥2.240,00 | +2,14 % | ¥2.240,00 | ¥2.281,00 | ¥2.202,00 | 40,90K |
| 2026-09-03 | ¥2.193,00 | -3,43 % | ¥2.300,00 | ¥2.311,00 | ¥2.185,00 | 41,60K |
| 2026-09-02 | ¥2.271,00 | -2,95 % | ¥2.325,00 | ¥2.370,00 | ¥2.256,00 | 39,40K |
| 2026-09-01 | ¥2.340,00 | -3,78 % | ¥2.396,00 | ¥2.400,00 | ¥2.330,00 | 39,60K |
| 2026-08-31 | ¥2.432,00 | -2,72 % | ¥2.463,00 | ¥2.463,00 | ¥2.376,00 | 36,60K |
| 2026-08-28 | ¥2.500,00 | +4,43 % | ¥2.376,00 | ¥2.500,00 | ¥2.376,00 | 23,10K |
| 2026-08-27 | ¥2.394,00 | -2,09 % | ¥2.425,00 | ¥2.443,00 | ¥2.366,00 | 34,60K |
| 2026-08-26 | ¥2.445,00 | -1,01 % | ¥2.470,00 | ¥2.520,00 | ¥2.425,00 | 57,60K |
| 2026-08-25 | ¥2.470,00 | +8,48 % | ¥2.311,00 | ¥2.520,00 | ¥2.265,00 | 106,90K |
| 2026-08-24 | ¥2.277,00 | +9,68 % | ¥2.092,00 | ¥2.277,00 | ¥2.091,00 | 113,20K |
| 2026-08-21 | ¥2.076,00 | +3,80 % | ¥1.981,00 | ¥2.078,00 | ¥1.981,00 | 25,70K |
| 2026-08-20 | ¥2.000,00 | +1,78 % | ¥1.951,00 | ¥2.012,00 | ¥1.950,00 | 34,30K |
| 2026-08-19 | ¥1.965,00 | -3,44 % | ¥2.032,00 | ¥2.032,00 | ¥1.965,00 | 28,20K |
| 2026-08-18 | ¥2.035,00 | -2,72 % | ¥2.092,00 | ¥2.145,00 | ¥2.015,00 | 122,30K |
| 2026-08-17 | ¥2.092,00 | +23,64 % | ¥2.092,00 | ¥2.092,00 | ¥2.092,00 | 31,80K |
| 2026-08-14 | ¥1.692,00 | -0,35 % | ¥1.687,00 | ¥1.692,00 | ¥1.650,00 | 12,10K |
| 2026-08-13 | ¥1.698,00 | +0,59 % | ¥1.700,00 | ¥1.718,00 | ¥1.695,00 | 6,70K |
| 2026-08-12 | ¥1.688,00 | +1,08 % | ¥1.670,00 | ¥1.700,00 | ¥1.670,00 | 4,70K |
| 2026-08-10 | ¥1.670,00 | +1,58 % | ¥1.649,00 | ¥1.687,00 | ¥1.647,00 | 7,10K |
| 2026-08-07 | ¥1.644,00 | -0,48 % | ¥1.652,00 | ¥1.657,00 | ¥1.642,00 | 2,40K |
| 2026-08-06 | ¥1.652,00 | +0,61 % | ¥1.656,00 | ¥1.663,00 | ¥1.650,00 | 1,60K |
| 2026-08-05 | ¥1.642,00 | +2,31 % | ¥1.605,00 | ¥1.665,00 | ¥1.605,00 | 6,20K |
| 2026-08-04 | ¥1.605,00 | 0,00 % | ¥1.617,00 | ¥1.620,00 | ¥1.605,00 | 3,20K |
| 2026-08-03 | ¥1.605,00 | -2,67 % | ¥1.650,00 | ¥1.650,00 | ¥1.588,00 | 12,10K |
| 2026-07-31 | ¥1.649,00 | +1,73 % | ¥1.634,00 | ¥1.649,00 | ¥1.629,00 | 3,80K |
| 2026-07-30 | ¥1.621,00 | -0,37 % | ¥1.627,00 | ¥1.636,00 | ¥1.611,00 | 4,80K |
| 2026-07-29 | ¥1.627,00 | +0,56 % | ¥1.618,00 | ¥1.628,00 | ¥1.595,00 | 6,30K |
| 2026-07-28 | ¥1.618,00 | +0,31 % | ¥1.645,00 | ¥1.645,00 | ¥1.600,00 | 8,70K |
| 2026-07-27 | ¥1.613,00 | -0,43 % | ¥1.631,00 | ¥1.634,00 | ¥1.613,00 | 5,80K |
| 2026-07-24 | ¥1.620,00 | -1,82 % | ¥1.645,00 | ¥1.658,00 | ¥1.612,00 | 11,10K |
| 2026-07-23 | ¥1.650,00 | -0,24 % | ¥1.648,00 | ¥1.665,00 | ¥1.641,00 | 4,90K |
| 2026-07-22 | ¥1.654,00 | +2,04 % | ¥1.639,00 | ¥1.665,00 | ¥1.630,00 | 11,40K |
| 2026-07-21 | ¥1.621,00 | +0,50 % | ¥1.638,00 | ¥1.638,00 | ¥1.620,00 | 3,60K |
| 2026-07-17 | ¥1.613,00 | -1,65 % | ¥1.641,00 | ¥1.654,00 | ¥1.613,00 | 7,20K |
| 2026-07-16 | ¥1.640,00 | 0,00 % | ¥1.645,00 | ¥1.654,00 | ¥1.630,00 | 7,60K |
| 2026-07-15 | ¥1.640,00 | +1,55 % | ¥1.614,00 | ¥1.642,00 | ¥1.614,00 | 10,00K |
| 2026-07-14 | ¥1.615,00 | +0,44 % | ¥1.627,00 | ¥1.627,00 | ¥1.608,00 | 11,50K |
| 2026-07-13 | ¥1.608,00 | +1,45 % | ¥1.596,00 | ¥1.630,00 | ¥1.590,00 | 10,40K |
| 2026-07-10 | ¥1.585,00 | +0,70 % | ¥1.599,00 | ¥1.599,00 | ¥1.581,00 | 3,70K |
| 2026-07-09 | ¥1.574,00 | -0,76 % | ¥1.600,00 | ¥1.600,00 | ¥1.572,00 | 7,50K |
| 2026-07-08 | ¥1.586,00 | +1,80 % | ¥1.561,00 | ¥1.586,00 | ¥1.546,00 | 6,70K |
| 2026-07-07 | ¥1.558,00 | +0,52 % | ¥1.550,00 | ¥1.567,00 | ¥1.540,00 | 5,80K |
| 2026-07-06 | ¥1.550,00 | +2,58 % | ¥1.527,00 | ¥1.562,00 | ¥1.525,00 | 8,10K |
| 2026-07-03 | ¥1.511,00 | -0,98 % | ¥1.542,00 | ¥1.542,00 | ¥1.500,00 | 10,90K |
| 2026-07-02 | ¥1.526,00 | +2,97 % | ¥1.498,00 | ¥1.534,00 | ¥1.489,00 | 12,60K |
| 2026-07-01 | ¥1.482,00 | +1,44 % | ¥1.469,00 | ¥1.487,00 | ¥1.457,00 | 9,00K |
| 2026-06-30 | ¥1.461,00 | +1,25 % | ¥1.450,00 | ¥1.463,00 | ¥1.438,00 | 12,90K |
| 2026-06-29 | ¥1.443,00 | +2,41 % | ¥1.414,00 | ¥1.449,00 | ¥1.414,00 | 8,10K |
| 2026-06-26 | ¥1.409,00 | +0,86 % | ¥1.397,00 | ¥1.411,00 | ¥1.385,00 | 9,80K |
| 2026-06-25 | ¥1.397,00 | -0,36 % | ¥1.403,00 | ¥1.420,00 | ¥1.395,00 | 12,10K |
| 2026-06-24 | ¥1.402,00 | -2,23 % | ¥1.433,00 | ¥1.450,00 | ¥1.396,00 | 17,50K |
| 2026-06-23 | ¥1.434,00 | -2,45 % | ¥1.489,00 | ¥1.499,00 | ¥1.432,00 | 28,60K |
| 2026-06-22 | ¥1.470,00 | +1,03 % | ¥1.455,00 | ¥1.474,00 | ¥1.451,00 | 8,60K |
| 2026-06-19 | ¥1.455,00 | +0,21 % | ¥1.452,00 | ¥1.455,00 | ¥1.434,00 | 6,50K |
| 2026-06-18 | ¥1.452,00 | +1,47 % | ¥1.450,00 | ¥1.453,00 | ¥1.420,00 | 10,00K |
| 2026-06-17 | ¥1.431,00 | +3,25 % | ¥1.394,00 | ¥1.455,00 | ¥1.386,00 | 30,10K |
| 2026-06-16 | ¥1.386,00 | -0,86 % | ¥1.398,00 | ¥1.398,00 | ¥1.375,00 | 7,50K |
| 2026-06-15 | ¥1.398,00 | +2,04 % | ¥1.372,00 | ¥1.398,00 | ¥1.372,00 | 14,40K |
| 2026-06-12 | ¥1.370,00 | -0,72 % | ¥1.374,00 | ¥1.378,00 | ¥1.370,00 | 8,10K |
| 2026-06-11 | ¥1.380,00 | -0,14 % | ¥1.380,00 | ¥1.381,00 | ¥1.359,00 | 13,80K |
| 2026-06-10 | ¥1.382,00 | -1,29 % | ¥1.395,00 | ¥1.416,00 | ¥1.372,00 | 21,60K |
| 2026-06-09 | ¥1.400,00 | +1,08 % | ¥1.390,00 | ¥1.404,00 | ¥1.386,00 | 11,70K |
| 2026-06-08 | ¥1.385,00 | -0,43 % | ¥1.390,00 | ¥1.433,00 | ¥1.380,00 | 15,00K |
| 2026-06-05 | ¥1.391,00 | +0,36 % | ¥1.387,00 | ¥1.459,00 | ¥1.387,00 | 18,90K |
| 2026-06-04 | ¥1.386,00 | -1,07 % | ¥1.399,00 | ¥1.400,00 | ¥1.385,00 | 20,80K |
| 2026-06-03 | ¥1.401,00 | -0,78 % | ¥1.408,00 | ¥1.410,00 | ¥1.401,00 | 17,90K |
| 2026-06-02 | ¥1.412,00 | -0,70 % | ¥1.432,00 | ¥1.435,00 | ¥1.392,00 | 22,70K |
| 2026-06-01 | ¥1.422,00 | -5,58 % | ¥1.505,00 | ¥1.505,00 | ¥1.410,00 | 37,90K |
| 2026-05-29 | ¥1.506,00 | +0,20 % | ¥1.503,00 | ¥1.529,00 | ¥1.502,00 | 10,70K |
| 2026-05-28 | ¥1.503,00 | +0,74 % | ¥1.505,00 | ¥1.515,00 | ¥1.500,00 | 5,50K |
| 2026-05-27 | ¥1.492,00 | -0,20 % | ¥1.487,00 | ¥1.519,00 | ¥1.476,00 | 15,10K |
| 2026-05-26 | ¥1.495,00 | -2,61 % | ¥1.536,00 | ¥1.537,00 | ¥1.491,00 | 32,60K |
| 2026-05-25 | ¥1.535,00 | -2,17 % | ¥1.580,00 | ¥1.597,00 | ¥1.533,00 | 16,20K |
| 2026-05-22 | ¥1.569,00 | +0,71 % | ¥1.558,00 | ¥1.569,00 | ¥1.523,00 | 17,10K |