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

このページの先頭へ