日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

レカム(3323)の株価時系列情報

レカム(3323)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/30 2,303 2,373 2,210 2,265 5,231
2011/12/29 2,398 2,532 2,253 2,385 11,731
2011/12/28 2,994 3,002 2,487 2,578 19,291
2011/12/27 2,552 3,002 2,552 2,803 32,805
2011/12/26 2,667 2,803 2,309 2,502 13,462
2011/12/22 2,946 3,147 2,434 2,667 37,443
2011/12/21 2,247 2,647 2,212 2,647 21,300
2011/12/20 1,764 2,147 1,763 2,147 8,265
2011/12/19 1,952 2,052 1,721 1,746 4,481
2011/12/16 2,552 2,597 1,871 2,032 18,434
2011/12/15 1,922 2,097 1,901 2,097 4,977
2011/12/14 1,381 1,696 1,381 1,696 7,830
2011/12/13 1,376 1,396 1,341 1,396 787
2011/12/12 1,302 1,373 1,302 1,373 891
2011/12/09 1,351 1,381 1,341 1,347 177
2011/12/08 1,392 1,392 1,352 1,376 180
2011/12/07 1,391 1,421 1,386 1,420 510
2011/12/06 1,341 1,421 1,330 1,386 2,159
2011/12/05 1,330 1,330 1,281 1,304 332
2011/12/02 1,301 1,340 1,262 1,274 481
2011/12/01 1,301 1,305 1,251 1,304 248
2011/11/30 1,291 1,301 1,207 1,301 375
2011/11/29 1,241 1,305 1,241 1,299 293
2011/11/28 1,306 1,306 1,200 1,241 1,215
2011/11/25 1,292 1,300 1,229 1,229 738
2011/11/24 1,222 1,251 1,201 1,202 757
2011/11/22 1,226 1,245 1,225 1,229 541
2011/11/21 1,260 1,281 1,229 1,234 1,068
2011/11/18 1,289 1,301 1,261 1,266 774
2011/11/17 1,302 1,311 1,270 1,311 395
2011/11/16 1,351 1,351 1,301 1,340 751
2011/11/15 1,393 1,401 1,292 1,296 2,113
2011/11/14 1,457 1,502 1,309 1,363 4,789
2011/11/11 1,280 1,341 1,271 1,325 1,171
2011/11/10 1,301 1,301 1,280 1,282 410
2011/11/09 1,321 1,331 1,299 1,306 121
2011/11/08 1,304 1,341 1,301 1,328 435
2011/11/07 1,305 1,336 1,296 1,311 771
2011/11/04 1,306 1,351 1,304 1,310 132
2011/11/02 1,380 1,380 1,304 1,305 483
2011/11/01 1,370 1,370 1,326 1,367 272
2011/10/31 1,340 1,361 1,304 1,356 835
2011/10/28 1,321 1,341 1,282 1,340 1,914
2011/10/27 1,311 1,331 1,306 1,321 78
2011/10/26 1,302 1,320 1,285 1,299 1,596
2011/10/25 1,321 1,341 1,299 1,330 960
2011/10/24 1,350 1,350 1,301 1,331 684
2011/10/21 1,351 1,351 1,299 1,331 1,406
2011/10/20 1,306 1,351 1,301 1,309 1,451
2011/10/19 1,372 1,395 1,351 1,395 726
2011/10/18 1,441 1,441 1,391 1,391 1,027
2011/10/17 1,457 1,488 1,386 1,421 1,332
2011/10/14 1,451 1,456 1,371 1,444 1,084
2011/10/13 1,361 1,459 1,351 1,456 1,384
2011/10/12 1,451 1,451 1,301 1,451 2,233
2011/10/11 1,461 1,471 1,401 1,449 1,786
2011/10/07 1,463 1,463 1,401 1,431 1,033
2011/10/06 1,451 1,461 1,401 1,441 1,017
2011/10/05 1,509 1,509 1,403 1,476 1,194
2011/10/04 1,451 1,532 1,411 1,511 544
2011/10/03 1,487 1,549 1,453 1,461 2,535
2011/09/30 1,552 1,602 1,502 1,551 909
2011/09/29 1,562 1,617 1,466 1,542 1,512
2011/09/28 1,577 1,691 1,577 1,615 888
2011/09/27 1,801 1,801 1,482 1,567 1,465
2011/09/26 2,112 2,112 1,711 1,801 2,254
2011/09/22 2,272 2,353 2,207 2,212 373
2011/09/21 2,167 2,281 2,167 2,281 160
2011/09/20 2,192 2,202 2,127 2,167 161
2011/09/16 2,202 2,212 2,122 2,202 176
2011/09/15 2,162 2,301 2,082 2,152 333
2011/09/14 2,232 2,252 2,202 2,212 22
2011/09/13 2,244 2,244 2,222 2,222 7
2011/09/12 2,212 2,257 2,212 2,212 82
2011/09/09 2,393 2,393 2,257 2,257 122
2011/09/08 2,353 2,399 2,281 2,388 68
2011/09/07 2,262 2,353 2,237 2,353 228
2011/09/06 2,202 2,286 2,202 2,262 41
2011/09/05 2,281 2,301 2,152 2,202 147
2011/09/02 2,237 2,281 2,202 2,281 233
2011/09/01 2,273 2,273 2,237 2,270 198
2011/08/31 2,252 2,273 2,239 2,273 93
2011/08/30 2,198 2,281 2,198 2,281 401
2011/08/29 2,182 2,200 2,182 2,182 61
2011/08/26 2,202 2,202 2,152 2,182 292
2011/08/25 2,252 2,252 2,174 2,210 294
2011/08/24 2,232 2,286 2,202 2,265 63
2011/08/23 2,152 2,291 2,152 2,284 199
2011/08/22 2,129 2,252 2,129 2,146 459
2011/08/19 2,288 2,301 2,079 2,232 1,153
2011/08/18 2,396 2,437 2,281 2,348 273
2011/08/17 2,452 2,591 2,353 2,393 507
2011/08/16 2,225 2,803 2,225 2,432 3,265
2011/08/15 2,252 2,301 2,224 2,301 63
2011/08/12 2,286 2,288 2,103 2,203 165
2011/08/11 2,252 2,252 2,102 2,190 190
2011/08/10 2,200 2,285 2,153 2,252 493
2011/08/09 2,122 2,174 2,006 2,152 109
2011/08/08 2,284 2,339 2,067 2,252 432
2011/08/05 2,232 2,349 2,202 2,234 104
2011/08/04 2,290 2,348 2,252 2,348 230
2011/08/03 2,310 2,381 2,291 2,353 133
2011/08/02 2,353 2,371 2,311 2,314 431
2011/08/01 2,393 2,462 2,306 2,315 191
2011/07/29 2,301 2,402 2,301 2,343 116
2011/07/28 2,442 2,500 2,353 2,452 205
2011/07/27 2,652 2,682 2,446 2,446 891
2011/07/26 2,552 2,560 2,412 2,502 295
2011/07/25 2,501 2,546 2,412 2,502 452
2011/07/22 2,306 2,482 2,304 2,426 198
2011/07/21 2,341 2,341 2,301 2,304 122
2011/07/20 2,229 2,343 2,229 2,341 558
2011/07/19 2,321 2,393 2,321 2,329 1,368
2011/07/15 2,353 2,489 2,348 2,452 557
2011/07/14 2,452 2,491 2,353 2,491 249
2011/07/13 2,502 2,547 2,383 2,419 352
2011/07/12 2,552 2,552 2,452 2,452 462
2011/07/11 2,602 2,602 2,502 2,514 624
2011/07/08 2,636 2,636 2,505 2,547 240
2011/07/07 2,535 2,632 2,533 2,602 94
2011/07/06 2,562 2,622 2,532 2,582 149
2011/07/05 2,547 2,622 2,515 2,517 223
2011/07/04 2,671 2,671 2,555 2,647 90
2011/07/01 2,552 2,692 2,545 2,646 315
2011/06/30 2,552 2,652 2,522 2,602 170
2011/06/29 2,641 2,641 2,505 2,537 210
2011/06/28 2,712 2,712 2,557 2,642 490
2011/06/27 2,606 2,612 2,492 2,612 804
2011/06/24 2,753 3,052 2,575 2,632 1,691
2011/06/23 2,833 2,963 2,613 2,854 3,325
2011/06/22 2,903 3,002 2,702 3,002 10,944
2011/06/21 2,002 2,502 2,002 2,502 693
2011/06/20 2,122 2,136 1,952 2,002 1,209
2011/06/17 2,286 2,286 2,072 2,072 316
2011/06/16 2,232 2,281 2,203 2,281 96
2011/06/15 2,242 2,247 2,154 2,242 230
2011/06/14 2,207 2,291 2,207 2,280 87
2011/06/13 2,257 2,281 2,235 2,257 110
2011/06/10 2,252 2,301 2,222 2,257 127
2011/06/09 2,262 2,333 2,224 2,235 230
2011/06/08 2,343 2,343 2,268 2,273 105
2011/06/07 2,388 2,388 2,203 2,340 145
2011/06/06 2,242 2,338 2,242 2,338 150
2011/06/03 2,270 2,402 2,270 2,313 216
2011/06/02 2,429 2,429 2,248 2,248 453
2011/06/01 2,582 2,602 2,422 2,452 716
2011/05/31 2,702 2,702 2,552 2,572 272
2011/05/30 2,753 2,783 2,572 2,722 258
2011/05/27 2,787 2,793 2,713 2,753 114
2011/05/26 2,773 2,773 2,622 2,753 93
2011/05/25 2,732 2,784 2,542 2,783 189
2011/05/24 2,682 2,783 2,537 2,783 293
2011/05/23 2,869 2,869 2,676 2,732 1,153
2011/05/20 3,142 3,448 2,854 2,963 5,364
2011/05/19 2,999 3,097 2,953 3,097 643
2011/05/18 3,001 3,002 2,905 3,002 979
2011/05/17 2,953 3,002 2,873 3,001 345
2011/05/16 2,943 3,002 2,904 2,953 216
2011/05/13 2,904 2,986 2,853 2,948 231
2011/05/12 2,951 3,022 2,903 2,986 255
2011/05/11 3,122 3,122 2,903 3,001 1,242
2011/05/10 2,864 3,198 2,863 3,132 825
2011/05/09 2,839 2,954 2,814 2,853 525
2011/05/06 2,803 2,883 2,742 2,839 415
2011/05/02 2,753 2,844 2,628 2,839 257
2011/04/28 2,565 2,722 2,482 2,712 662
2011/04/27 2,649 2,651 2,582 2,602 289
2011/04/26 2,753 2,753 2,525 2,582 160
2011/04/25 2,553 2,712 2,505 2,702 515
2011/04/22 2,667 2,802 2,552 2,647 672
2011/04/21 2,923 2,923 2,556 2,664 1,748
2011/04/20 3,198 3,728 2,743 2,903 8,650
2011/04/19 3,057 3,057 3,057 3,057 871
2011/04/18 2,557 2,557 2,502 2,557 3,089
2011/04/15 2,081 2,112 2,057 2,057 24
2011/04/14 2,007 2,102 2,007 2,102 42
2011/04/13 2,051 2,052 2,002 2,052 32
2011/04/12 0 0 0 2,090 0
2011/04/11 1,972 2,102 1,972 2,092 75
2011/04/08 1,927 2,092 1,861 2,033 57
2011/04/07 1,912 2,052 1,901 2,052 396
2011/04/06 1,981 2,032 1,901 2,002 475
2011/04/05 2,195 2,195 1,890 1,966 201
2011/04/04 2,082 2,197 2,053 2,102 90
2011/04/01 2,153 2,182 2,122 2,123 51
2011/03/31 2,199 2,252 2,153 2,199 160
2011/03/30 2,122 2,202 2,042 2,185 218
2011/03/29 2,053 2,180 2,002 2,157 489
2011/03/28 2,250 2,262 2,022 2,101 528
2011/03/25 2,401 2,402 2,223 2,300 369
2011/03/24 2,252 2,404 2,252 2,252 657
2011/03/23 2,351 2,351 2,152 2,301 821
2011/03/22 2,430 2,430 2,262 2,301 295
2011/03/18 2,082 2,182 2,052 2,180 553
2011/03/17 1,597 1,831 1,593 1,831 1,534
2011/03/16 1,680 2,052 1,680 1,831 1,576
2011/03/15 1,921 1,921 1,921 1,921 93
2011/03/14 2,421 2,571 2,421 2,421 637
2011/03/11 2,873 2,981 2,839 2,921 91
2011/03/10 2,934 2,971 2,855 2,970 124
2011/03/09 2,978 2,983 2,853 2,983 203
2011/03/08 2,981 2,981 2,823 2,981 337
2011/03/07 3,002 3,002 2,903 2,991 150
2011/03/04 2,983 3,012 2,964 3,002 190
2011/03/03 2,874 3,042 2,874 3,002 848
2011/03/02 2,830 2,933 2,830 2,933 277
2011/03/01 2,843 2,950 2,833 2,950 581
2011/02/28 2,904 2,983 2,833 2,923 108
2011/02/25 2,998 2,998 2,903 2,904 451
2011/02/24 2,923 2,953 2,753 2,903 378
2011/02/23 2,915 3,012 2,915 2,923 136
2011/02/22 2,959 3,017 2,914 3,017 672
2011/02/21 3,107 3,122 2,993 3,027 794
2011/02/18 3,002 3,097 3,002 3,037 236
2011/02/17 3,037 3,127 2,973 3,097 765
2011/02/16 3,057 3,147 3,002 3,007 852
2011/02/15 3,092 3,283 3,037 3,147 1,534
2011/02/14 3,132 3,398 3,067 3,283 1,950
2011/02/10 3,333 3,453 2,933 3,203 4,011
2011/02/09 3,483 3,674 3,413 3,543 2,970
2011/02/08 3,993 3,993 3,388 3,408 7,321
2011/02/07 3,953 3,953 3,738 3,953 22,497
2011/02/04 3,193 3,253 3,102 3,253 33
2011/02/03 3,203 3,203 3,052 3,198 95
2011/02/02 3,203 3,203 3,142 3,162 30
2011/02/01 3,273 3,273 3,122 3,243 59
2011/01/31 3,122 3,333 3,102 3,203 258
2011/01/28 3,223 3,253 3,112 3,213 164
2011/01/27 3,223 3,233 3,102 3,223 116
2011/01/26 2,963 3,152 2,963 3,152 131
2011/01/25 3,147 3,147 2,914 2,963 109
2011/01/24 2,854 2,970 2,852 2,963 82
2011/01/21 3,183 3,183 3,002 3,002 191
2011/01/20 3,172 3,243 3,102 3,132 55
2011/01/19 3,052 3,147 2,953 3,147 448
2011/01/18 3,082 3,273 3,002 3,067 411
2011/01/17 3,082 3,082 3,012 3,012 79
2011/01/14 3,027 3,077 2,981 3,052 114
2011/01/13 3,072 3,102 3,032 3,092 106
2011/01/12 3,152 3,193 3,052 3,057 146
2011/01/11 2,999 3,203 2,999 3,183 69
2011/01/07 3,072 3,072 2,993 2,994 65
2011/01/06 2,953 3,002 2,913 2,983 214
2011/01/05 3,052 3,052 2,953 2,953 117
2011/01/04 3,082 3,082 2,993 3,012 287

このページの先頭へ