レック(7874)の株価時系列情報
レック(7874)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 |
---|---|---|---|---|---|
2024/03/28 | 1,192 | 1,196 | 1,144 | 1,149 | 187,200 |
2024/03/27 | 1,186 | 1,207 | 1,174 | 1,190 | 298,000 |
2024/03/26 | 1,160 | 1,164 | 1,145 | 1,158 | 111,300 |
2024/03/25 | 1,170 | 1,170 | 1,151 | 1,157 | 144,400 |
2024/03/22 | 1,157 | 1,164 | 1,139 | 1,151 | 98,200 |
2024/03/21 | 1,161 | 1,168 | 1,145 | 1,147 | 131,600 |
2024/03/19 | 1,138 | 1,149 | 1,130 | 1,146 | 108,600 |
2024/03/18 | 1,150 | 1,151 | 1,120 | 1,120 | 117,600 |
2024/03/15 | 1,136 | 1,142 | 1,128 | 1,138 | 68,900 |
2024/03/14 | 1,132 | 1,140 | 1,125 | 1,129 | 74,700 |
2024/03/13 | 1,138 | 1,145 | 1,126 | 1,126 | 56,500 |
2024/03/12 | 1,119 | 1,132 | 1,113 | 1,130 | 82,300 |
2024/03/11 | 1,138 | 1,138 | 1,096 | 1,107 | 97,100 |
2024/03/08 | 1,113 | 1,156 | 1,112 | 1,144 | 206,100 |
2024/03/07 | 1,117 | 1,124 | 1,108 | 1,120 | 147,700 |
2024/03/06 | 1,110 | 1,120 | 1,105 | 1,109 | 108,100 |
2024/03/05 | 1,107 | 1,109 | 1,094 | 1,105 | 91,500 |
2024/03/04 | 1,103 | 1,110 | 1,098 | 1,100 | 90,800 |
2024/03/01 | 1,106 | 1,106 | 1,085 | 1,099 | 96,400 |
2024/02/29 | 1,100 | 1,108 | 1,091 | 1,101 | 117,900 |
2024/02/28 | 1,116 | 1,116 | 1,098 | 1,100 | 78,400 |
2024/02/27 | 1,104 | 1,120 | 1,095 | 1,099 | 140,900 |
2024/02/26 | 1,099 | 1,100 | 1,067 | 1,087 | 90,400 |
2024/02/22 | 1,088 | 1,097 | 1,080 | 1,094 | 71,900 |
2024/02/21 | 1,092 | 1,105 | 1,081 | 1,083 | 81,800 |
2024/02/20 | 1,100 | 1,112 | 1,091 | 1,091 | 70,800 |
2024/02/19 | 1,100 | 1,104 | 1,080 | 1,097 | 67,000 |
2024/02/16 | 1,084 | 1,105 | 1,067 | 1,100 | 109,000 |
2024/02/15 | 1,077 | 1,091 | 1,068 | 1,079 | 95,500 |
2024/02/14 | 1,069 | 1,089 | 1,055 | 1,075 | 114,900 |
2024/02/13 | 1,100 | 1,100 | 1,031 | 1,057 | 136,600 |
2024/02/09 | 1,045 | 1,056 | 1,041 | 1,049 | 59,200 |
2024/02/08 | 1,043 | 1,051 | 1,026 | 1,050 | 69,300 |
2024/02/07 | 1,040 | 1,045 | 1,037 | 1,044 | 27,000 |
2024/02/06 | 1,042 | 1,050 | 1,036 | 1,037 | 35,300 |
2024/02/05 | 1,056 | 1,057 | 1,040 | 1,040 | 25,300 |
2024/02/02 | 1,044 | 1,051 | 1,031 | 1,048 | 44,700 |
2024/02/01 | 1,054 | 1,058 | 1,044 | 1,050 | 41,400 |
2024/01/31 | 1,038 | 1,051 | 1,032 | 1,051 | 37,700 |
2024/01/30 | 1,040 | 1,046 | 1,035 | 1,038 | 32,000 |
2024/01/29 | 1,042 | 1,048 | 1,035 | 1,039 | 36,300 |
2024/01/26 | 1,054 | 1,055 | 1,028 | 1,034 | 60,500 |
2024/01/25 | 1,052 | 1,065 | 1,052 | 1,054 | 36,000 |
2024/01/24 | 1,050 | 1,058 | 1,041 | 1,052 | 40,000 |
2024/01/23 | 1,060 | 1,062 | 1,050 | 1,050 | 26,100 |
2024/01/22 | 1,058 | 1,064 | 1,057 | 1,057 | 19,100 |
2024/01/19 | 1,060 | 1,060 | 1,043 | 1,048 | 35,400 |
2024/01/18 | 1,042 | 1,069 | 1,042 | 1,057 | 35,400 |
2024/01/17 | 1,060 | 1,064 | 1,046 | 1,046 | 26,700 |
2024/01/16 | 1,056 | 1,066 | 1,049 | 1,057 | 32,600 |
2024/01/15 | 1,055 | 1,063 | 1,050 | 1,056 | 39,700 |
2024/01/12 | 1,050 | 1,060 | 1,044 | 1,055 | 51,700 |
2024/01/11 | 1,062 | 1,062 | 1,042 | 1,046 | 56,300 |
2024/01/10 | 1,080 | 1,086 | 1,047 | 1,053 | 124,200 |
2024/01/09 | 1,048 | 1,105 | 1,045 | 1,101 | 205,500 |
2024/01/05 | 1,035 | 1,041 | 1,033 | 1,034 | 24,200 |
2024/01/04 | 1,040 | 1,040 | 1,022 | 1,034 | 40,200 |
2023/12/29 | 1,035 | 1,038 | 1,024 | 1,035 | 33,500 |
2023/12/28 | 1,027 | 1,036 | 1,026 | 1,033 | 34,900 |
2023/12/27 | 1,037 | 1,041 | 1,014 | 1,027 | 51,400 |
2023/12/26 | 1,021 | 1,035 | 1,021 | 1,034 | 37,300 |
2023/12/25 | 1,038 | 1,046 | 1,022 | 1,025 | 23,500 |
2023/12/22 | 1,029 | 1,037 | 1,026 | 1,037 | 32,800 |
2023/12/21 | 1,019 | 1,041 | 1,012 | 1,029 | 46,300 |
2023/12/20 | 1,028 | 1,051 | 1,025 | 1,025 | 65,700 |
2023/12/19 | 1,030 | 1,041 | 1,016 | 1,025 | 51,400 |
2023/12/18 | 1,023 | 1,027 | 1,001 | 1,026 | 59,700 |
2023/12/15 | 1,027 | 1,063 | 1,026 | 1,050 | 189,700 |
2023/12/14 | 1,008 | 1,019 | 1,002 | 1,019 | 57,700 |
2023/12/13 | 992 | 1,011 | 992 | 1,001 | 43,800 |
2023/12/12 | 997 | 1,001 | 989 | 992 | 34,800 |
2023/12/11 | 1,004 | 1,004 | 989 | 999 | 59,700 |
2023/12/08 | 985 | 991 | 974 | 978 | 77,600 |
2023/12/07 | 997 | 1,002 | 989 | 993 | 50,600 |
2023/12/06 | 992 | 1,014 | 987 | 1,007 | 79,900 |
2023/12/05 | 1,013 | 1,017 | 993 | 994 | 83,700 |
2023/12/04 | 1,015 | 1,029 | 999 | 1,016 | 112,300 |
2023/12/01 | 1,021 | 1,043 | 1,004 | 1,005 | 187,700 |
2023/11/30 | 980 | 996 | 968 | 994 | 81,800 |
2023/11/29 | 990 | 990 | 965 | 965 | 56,000 |
2023/11/28 | 966 | 993 | 962 | 992 | 58,700 |
2023/11/27 | 970 | 975 | 950 | 961 | 52,800 |
2023/11/24 | 958 | 973 | 943 | 966 | 65,600 |
2023/11/22 | 913 | 945 | 911 | 943 | 61,400 |
2023/11/21 | 912 | 916 | 902 | 912 | 48,600 |
2023/11/20 | 911 | 914 | 904 | 908 | 41,300 |
2023/11/17 | 905 | 913 | 900 | 911 | 36,200 |
2023/11/16 | 932 | 932 | 900 | 900 | 47,600 |
2023/11/15 | 945 | 945 | 922 | 924 | 44,700 |
2023/11/14 | 944 | 950 | 933 | 935 | 46,900 |
2023/11/13 | 969 | 969 | 914 | 929 | 74,000 |
2023/11/10 | 979 | 979 | 955 | 964 | 52,200 |
2023/11/09 | 974 | 983 | 972 | 981 | 21,500 |
2023/11/08 | 988 | 988 | 967 | 976 | 36,300 |
2023/11/07 | 998 | 1,010 | 984 | 988 | 31,800 |
2023/11/06 | 1,020 | 1,020 | 995 | 996 | 54,900 |
2023/11/02 | 1,055 | 1,055 | 996 | 1,002 | 98,100 |
2023/11/01 | 1,040 | 1,060 | 1,038 | 1,060 | 123,000 |
2023/10/31 | 1,010 | 1,023 | 1,004 | 1,023 | 71,900 |
2023/10/30 | 1,003 | 1,011 | 988 | 998 | 282,000 |
2023/10/27 | 1,002 | 1,014 | 996 | 1,014 | 53,100 |
2023/10/26 | 1,010 | 1,020 | 1,002 | 1,006 | 68,300 |
2023/10/25 | 997 | 1,018 | 997 | 1,017 | 95,900 |
2023/10/24 | 966 | 998 | 962 | 997 | 64,000 |
2023/10/23 | 990 | 990 | 971 | 972 | 42,900 |
2023/10/20 | 985 | 993 | 981 | 990 | 39,400 |
2023/10/19 | 963 | 984 | 963 | 984 | 47,000 |
2023/10/18 | 964 | 968 | 952 | 968 | 51,300 |
2023/10/17 | 956 | 965 | 953 | 961 | 44,600 |
2023/10/16 | 957 | 964 | 951 | 951 | 59,800 |
2023/10/13 | 962 | 962 | 950 | 957 | 63,300 |
2023/10/12 | 970 | 970 | 953 | 959 | 36,600 |
2023/10/11 | 975 | 976 | 954 | 963 | 55,600 |
2023/10/10 | 960 | 972 | 960 | 972 | 66,500 |
2023/10/06 | 952 | 962 | 947 | 955 | 63,000 |
2023/10/05 | 934 | 946 | 934 | 943 | 45,400 |
2023/10/04 | 959 | 967 | 935 | 938 | 82,900 |
2023/10/03 | 954 | 964 | 951 | 960 | 59,200 |
2023/10/02 | 951 | 957 | 945 | 947 | 47,700 |
2023/09/29 | 940 | 950 | 939 | 947 | 42,300 |
2023/09/28 | 940 | 954 | 936 | 949 | 55,000 |
2023/09/27 | 920 | 960 | 917 | 953 | 94,400 |
2023/09/26 | 939 | 939 | 914 | 915 | 34,100 |
2023/09/25 | 932 | 941 | 929 | 940 | 20,600 |
2023/09/22 | 912 | 936 | 911 | 929 | 47,100 |
2023/09/21 | 925 | 933 | 916 | 918 | 45,700 |
2023/09/20 | 958 | 964 | 921 | 923 | 68,100 |
2023/09/19 | 972 | 982 | 958 | 967 | 47,500 |
2023/09/15 | 965 | 986 | 947 | 984 | 130,600 |
2023/09/14 | 964 | 964 | 953 | 959 | 30,500 |
2023/09/13 | 963 | 970 | 953 | 960 | 29,900 |
2023/09/12 | 950 | 968 | 950 | 967 | 37,300 |
2023/09/11 | 952 | 961 | 943 | 950 | 32,100 |
2023/09/08 | 953 | 962 | 951 | 951 | 51,200 |
2023/09/07 | 977 | 977 | 958 | 960 | 40,200 |
2023/09/06 | 987 | 993 | 974 | 980 | 52,900 |
2023/09/05 | 978 | 985 | 967 | 984 | 43,200 |
2023/09/04 | 963 | 980 | 959 | 979 | 61,800 |
2023/09/01 | 955 | 968 | 953 | 963 | 50,300 |
2023/08/31 | 942 | 954 | 942 | 951 | 31,000 |
2023/08/30 | 949 | 949 | 937 | 942 | 24,000 |
2023/08/29 | 936 | 947 | 934 | 947 | 23,500 |
2023/08/28 | 928 | 937 | 928 | 936 | 17,400 |
2023/08/25 | 925 | 930 | 917 | 928 | 23,800 |
2023/08/24 | 940 | 940 | 927 | 927 | 35,400 |
2023/08/23 | 927 | 944 | 923 | 942 | 27,400 |
2023/08/22 | 950 | 950 | 912 | 923 | 56,800 |
2023/08/21 | 954 | 969 | 953 | 954 | 35,600 |
2023/08/18 | 953 | 968 | 933 | 959 | 53,700 |
2023/08/17 | 945 | 963 | 944 | 954 | 69,800 |
2023/08/16 | 938 | 949 | 936 | 945 | 56,200 |
2023/08/15 | 934 | 938 | 916 | 938 | 33,500 |
2023/08/14 | 941 | 957 | 932 | 940 | 116,100 |
2023/08/10 | 919 | 940 | 902 | 938 | 71,800 |
2023/08/09 | 933 | 937 | 915 | 925 | 46,800 |
2023/08/08 | 908 | 943 | 908 | 942 | 86,500 |
2023/08/07 | 890 | 908 | 883 | 908 | 79,100 |
2023/08/04 | 881 | 892 | 881 | 891 | 25,400 |
2023/08/03 | 887 | 887 | 876 | 879 | 40,600 |
2023/08/02 | 881 | 894 | 880 | 885 | 34,400 |
2023/08/01 | 898 | 898 | 889 | 891 | 23,000 |
2023/07/31 | 898 | 899 | 889 | 897 | 58,800 |
2023/07/28 | 854 | 894 | 853 | 894 | 109,100 |
2023/07/27 | 843 | 853 | 842 | 851 | 24,900 |
2023/07/26 | 850 | 850 | 840 | 844 | 19,300 |
2023/07/25 | 855 | 858 | 847 | 847 | 22,300 |
2023/07/24 | 848 | 853 | 843 | 851 | 24,300 |
2023/07/21 | 849 | 851 | 839 | 840 | 41,300 |
2023/07/20 | 850 | 853 | 843 | 846 | 23,400 |
2023/07/19 | 848 | 849 | 838 | 847 | 42,500 |
2023/07/18 | 828 | 837 | 827 | 837 | 34,600 |
2023/07/14 | 828 | 831 | 822 | 825 | 26,200 |
2023/07/13 | 822 | 830 | 821 | 823 | 27,000 |
2023/07/12 | 826 | 836 | 820 | 822 | 33,300 |
2023/07/11 | 852 | 853 | 826 | 826 | 62,200 |
2023/07/10 | 852 | 857 | 845 | 845 | 54,800 |
2023/07/07 | 862 | 862 | 841 | 841 | 64,900 |
2023/07/06 | 874 | 879 | 865 | 866 | 66,800 |
2023/07/05 | 870 | 877 | 869 | 875 | 31,400 |
2023/07/04 | 870 | 876 | 869 | 871 | 41,600 |
2023/07/03 | 879 | 882 | 869 | 872 | 37,700 |
2023/06/30 | 870 | 872 | 864 | 866 | 57,100 |
2023/06/29 | 864 | 873 | 864 | 871 | 42,000 |
2023/06/28 | 854 | 864 | 853 | 861 | 34,500 |
2023/06/27 | 850 | 854 | 847 | 853 | 15,900 |
2023/06/26 | 850 | 858 | 849 | 850 | 15,500 |
2023/06/23 | 857 | 858 | 847 | 850 | 65,700 |
2023/06/22 | 850 | 865 | 850 | 857 | 50,600 |
2023/06/21 | 850 | 862 | 850 | 852 | 55,900 |
2023/06/20 | 829 | 848 | 828 | 848 | 63,900 |
2023/06/19 | 810 | 829 | 810 | 826 | 51,900 |
2023/06/16 | 815 | 815 | 802 | 802 | 104,800 |
2023/06/15 | 822 | 824 | 815 | 815 | 29,800 |
2023/06/14 | 824 | 827 | 820 | 822 | 31,100 |
2023/06/13 | 823 | 827 | 818 | 819 | 37,300 |
2023/06/12 | 817 | 823 | 814 | 823 | 26,200 |
2023/06/09 | 814 | 821 | 811 | 816 | 55,900 |
2023/06/08 | 811 | 816 | 798 | 803 | 63,300 |
2023/06/07 | 832 | 835 | 811 | 811 | 66,900 |
2023/06/06 | 830 | 833 | 823 | 824 | 21,200 |