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
2002/12/30 1,818 1,940 1,800 1,880 21,100
2002/12/27 1,801 1,809 1,798 1,809 33,200
2002/12/26 1,781 1,802 1,750 1,798 31,400
2002/12/25 1,740 1,740 1,690 1,735 20,500
2002/12/24 1,764 1,770 1,720 1,770 15,700
2002/12/20 1,710 1,795 1,690 1,794 44,200
2002/12/19 1,791 1,800 1,680 1,680 24,100
2002/12/18 1,800 1,850 1,790 1,790 7,800
2002/12/17 1,850 1,850 1,770 1,800 22,700
2002/12/16 1,890 1,950 1,840 1,850 15,500
2002/12/13 1,820 1,830 1,800 1,830 31,900
2002/12/12 1,830 1,890 1,830 1,889 1,100
2002/12/11 1,894 1,894 1,892 1,893 500
2002/12/10 1,910 1,910 1,800 1,898 7,500
2002/12/09 2,000 2,000 2,000 2,000 500
2002/12/06 2,000 2,000 2,000 2,000 500
2002/12/05 2,000 2,000 1,999 2,000 3,400
2002/12/04 1,999 1,999 1,999 1,999 2,600
2002/12/03 2,050 2,050 1,980 2,015 11,600
2002/12/02 1,980 2,050 1,980 2,050 2,800
2002/11/29 2,000 2,065 1,980 1,980 4,400
2002/11/28 1,920 2,000 1,910 2,000 5,400
2002/11/27 1,950 1,950 1,949 1,950 7,300
2002/11/26 2,005 2,100 1,950 1,950 25,800
2002/11/25 2,195 2,200 2,030 2,030 6,600
2002/11/22 2,200 2,260 2,160 2,200 8,300
2002/11/21 1,980 2,240 1,980 2,200 4,800
2002/11/20 2,015 2,200 1,975 2,140 4,700
2002/11/19 2,135 2,135 2,135 2,135 5,000
2002/11/18 2,150 2,150 2,150 2,150 4,300
2002/11/15 2,200 2,200 2,200 2,200 1,500
2002/11/14 2,245 2,250 2,200 2,200 3,100
2002/11/13 2,200 2,250 2,200 2,250 900
2002/11/12 2,320 2,320 2,150 2,150 2,400
2002/11/11 2,320 2,320 2,300 2,320 2,800
2002/11/08 2,320 2,320 2,320 2,320 200
2002/11/07 2,400 2,400 2,300 2,300 4,600
2002/11/06 2,350 2,350 2,320 2,340 2,300
2002/11/05 2,195 2,340 2,190 2,340 6,100
2002/11/01 2,330 2,330 2,200 2,220 4,900
2002/10/31 2,300 2,330 2,250 2,330 800
2002/10/30 2,240 2,250 2,230 2,230 3,300
2002/10/29 2,250 2,300 2,250 2,250 6,600
2002/10/28 2,335 2,335 2,335 2,335 700
2002/10/25 2,255 2,335 2,255 2,335 1,800
2002/10/24 2,290 2,400 2,280 2,400 3,600
2002/10/23 2,285 2,350 2,285 2,350 1,300
2002/10/22 2,355 2,355 2,355 2,355 3,000
2002/10/21 2,360 2,360 2,270 2,360 3,700
2002/10/18 2,400 2,430 2,400 2,400 900
2002/10/17 2,400 2,450 2,370 2,450 2,000
2002/10/16 2,410 2,410 2,400 2,400 1,100
2002/10/15 2,445 2,450 2,445 2,450 2,700
2002/10/11 2,400 2,400 2,400 2,400 2,300
2002/10/10 2,400 2,400 2,270 2,390 1,400
2002/10/09 2,400 2,400 2,350 2,400 2,400
2002/10/08 2,445 2,445 2,380 2,430 6,100
2002/10/07 2,380 2,445 2,370 2,445 5,800
2002/10/04 2,265 2,360 2,265 2,300 2,500
2002/10/03 2,250 2,270 2,150 2,270 7,700
2002/10/02 2,230 2,300 2,230 2,280 4,200
2002/10/01 2,360 2,360 2,320 2,350 5,400
2002/09/30 2,360 2,380 2,360 2,360 20,600
2002/09/27 2,360 2,400 2,360 2,370 12,300
2002/09/26 2,355 2,360 2,350 2,360 12,200
2002/09/25 2,350 2,365 2,350 2,365 13,300
2002/09/24 2,350 2,380 2,350 2,360 8,500
2002/09/20 2,490 2,490 2,440 2,470 2,400
2002/09/19 2,415 2,500 2,400 2,500 4,800
2002/09/18 2,400 2,420 2,400 2,420 5,300
2002/09/17 2,415 2,415 2,400 2,410 6,400
2002/09/13 2,400 2,430 2,400 2,430 3,000
2002/09/12 2,350 2,400 2,345 2,400 13,100
2002/09/11 2,355 2,360 2,355 2,355 3,300
2002/09/10 2,350 2,400 2,335 2,350 21,800
2002/09/09 2,430 2,430 2,350 2,350 23,300
2002/09/06 2,390 2,500 2,390 2,460 18,000
2002/09/05 2,370 2,430 2,370 2,410 9,400
2002/09/04 2,370 2,430 2,370 2,410 20,000
2002/09/03 2,410 2,410 2,410 2,410 2,100
2002/09/02 2,420 2,470 2,410 2,450 6,100
2002/08/30 2,445 2,500 2,410 2,500 8,900
2002/08/29 2,455 2,460 2,440 2,460 4,900
2002/08/28 2,465 2,465 2,450 2,460 3,900
2002/08/27 2,470 2,470 2,460 2,460 2,300
2002/08/26 2,460 2,470 2,460 2,470 3,900
2002/08/23 2,460 2,535 2,460 2,490 7,700
2002/08/22 2,460 2,500 2,460 2,500 8,700
2002/08/21 2,450 2,500 2,450 2,500 4,600
2002/08/20 2,460 2,460 2,460 2,460 1,600
2002/08/19 2,490 2,530 2,450 2,500 13,800
2002/08/16 2,550 2,550 2,500 2,500 2,700
2002/08/15 2,510 2,550 2,510 2,510 700
2002/08/14 2,495 2,600 2,460 2,500 11,200
2002/08/13 2,460 2,495 2,450 2,480 9,300
2002/08/12 2,495 2,500 2,450 2,460 3,200
2002/08/09 2,450 2,550 2,450 2,500 20,100
2002/08/08 2,480 2,500 2,450 2,450 14,900
2002/08/07 2,455 2,550 2,455 2,500 11,100
2002/08/06 2,480 2,480 2,450 2,450 4,000
2002/08/05 2,450 2,580 2,440 2,520 19,600
2002/08/02 2,500 2,500 2,400 2,450 7,500
2002/08/01 2,400 2,480 2,400 2,470 20,300
2002/07/31 2,395 2,420 2,350 2,355 5,300
2002/07/30 2,300 2,550 2,270 2,530 38,500
2002/07/29 2,210 2,300 2,210 2,295 9,100
2002/07/26 2,300 2,350 2,260 2,260 11,100
2002/07/25 2,200 2,250 2,200 2,250 6,300
2002/07/24 2,245 2,250 2,200 2,200 2,800
2002/07/23 2,045 2,220 2,045 2,125 10,300
2002/07/22 2,050 2,070 2,050 2,060 29,400
2002/07/19 2,100 2,150 2,100 2,150 3,700
2002/07/18 2,270 2,270 2,250 2,255 25,200
2002/07/17 2,270 2,330 2,270 2,280 59,500
2002/07/16 2,250 2,380 2,250 2,375 60,600
2002/07/15 2,260 2,280 2,235 2,240 17,800
2002/07/12 2,130 2,300 2,130 2,300 28,900
2002/07/11 2,135 2,170 2,100 2,170 22,800
2002/07/10 2,035 2,180 2,020 2,170 7,800
2002/07/09 1,960 2,020 1,960 2,020 12,200
2002/07/08 1,930 1,950 1,930 1,950 8,600
2002/07/05 1,910 1,920 1,905 1,910 11,500
2002/07/04 1,950 1,950 1,905 1,905 6,600
2002/07/03 1,903 1,903 1,903 1,903 100
2002/07/02 1,900 1,932 1,900 1,902 500
2002/07/01 1,900 1,910 1,900 1,900 3,500
2002/06/28 1,870 1,930 1,870 1,895 11,500
2002/06/27 1,855 1,870 1,850 1,870 7,200
2002/06/26 1,855 1,860 1,850 1,850 8,100
2002/06/25 1,853 1,855 1,850 1,855 11,500
2002/06/24 1,900 1,920 1,850 1,851 11,400
2002/06/21 1,900 1,900 1,870 1,900 7,700
2002/06/20 1,900 1,901 1,899 1,900 17,200
2002/06/19 1,920 1,920 1,900 1,901 10,700
2002/06/18 1,900 1,945 1,900 1,930 7,200
2002/06/17 1,949 1,949 1,900 1,900 15,600
2002/06/14 1,990 1,999 1,950 1,950 16,600
2002/06/13 1,890 2,000 1,890 2,000 25,100
2002/06/12 1,860 1,875 1,854 1,870 29,300
2002/06/11 1,860 1,860 1,840 1,858 16,500
2002/06/10 1,820 1,855 1,820 1,850 20,500
2002/06/07 1,855 1,855 1,840 1,850 13,600
2002/06/06 1,830 1,860 1,820 1,850 23,800
2002/06/05 1,840 1,850 1,820 1,820 8,400
2002/06/04 1,810 1,850 1,810 1,840 12,300
2002/06/03 1,805 1,830 1,800 1,830 23,400
2002/05/31 1,801 1,830 1,801 1,830 5,300
2002/05/30 1,800 1,825 1,800 1,813 22,400
2002/05/29 1,780 1,780 1,742 1,760 7,000
2002/05/28 1,780 1,795 1,740 1,785 22,000
2002/05/27 1,750 1,780 1,715 1,780 29,000
2002/05/24 1,600 1,625 1,600 1,610 27,900
2002/05/23 1,580 1,580 1,570 1,570 6,100
2002/05/22 1,577 1,595 1,570 1,580 8,800
2002/05/21 1,610 1,610 1,579 1,580 12,200
2002/05/20 1,580 1,628 1,570 1,610 37,300
2002/05/17 1,539 1,540 1,529 1,540 21,500
2002/05/16 1,570 1,570 1,539 1,539 3,400
2002/05/15 1,555 1,570 1,540 1,540 10,100
2002/05/14 1,564 1,564 1,545 1,555 3,900
2002/05/13 1,610 1,610 1,580 1,580 5,500
2002/05/10 1,601 1,610 1,594 1,610 10,200
2002/05/09 1,710 1,710 1,600 1,680 5,500
2002/05/08 1,750 1,750 1,740 1,749 5,200
2002/05/07 1,800 1,809 1,710 1,780 3,000
2002/05/02 1,780 1,796 1,770 1,790 3,900
2002/05/01 1,695 1,750 1,695 1,740 3,300
2002/04/30 1,655 1,690 1,651 1,690 1,400
2002/04/26 1,630 1,630 1,620 1,630 4,400
2002/04/25 1,650 1,650 1,620 1,620 2,900
2002/04/24 1,605 1,615 1,585 1,585 4,600
2002/04/23 1,520 1,550 1,520 1,545 2,700
2002/04/22 1,620 1,620 1,540 1,580 7,700
2002/04/19 1,638 1,638 1,620 1,622 6,000
2002/04/18 1,680 1,680 1,635 1,640 10,000
2002/04/17 1,670 1,670 1,630 1,650 5,100
2002/04/16 1,651 1,660 1,640 1,650 4,300
2002/04/15 1,680 1,680 1,660 1,670 1,500
2002/04/12 1,690 1,700 1,680 1,680 3,000
2002/04/11 1,700 1,700 1,680 1,680 1,500
2002/04/10 1,701 1,701 1,700 1,700 300
2002/04/09 1,750 1,770 1,700 1,700 4,100
2002/04/08 1,750 1,770 1,660 1,720 3,800
2002/04/04 1,800 1,800 1,800 1,800 400
2002/04/03 1,800 1,800 1,800 1,800 300
2002/04/02 1,780 1,780 1,780 1,780 100
2002/04/01 1,810 1,820 1,780 1,780 5,300
2002/03/29 1,860 1,860 1,800 1,810 6,100
2002/03/28 1,820 1,820 1,800 1,800 3,100
2002/03/27 1,850 1,850 1,800 1,800 600
2002/03/26 1,900 1,900 1,900 1,900 10,400
2002/03/25 1,870 1,900 1,800 1,900 11,000
2002/03/22 1,870 1,870 1,790 1,870 14,600
2002/03/20 1,945 1,945 1,845 1,870 6,700
2002/03/19 2,000 2,000 1,954 1,954 1,900
2002/03/18 2,090 2,090 2,020 2,020 1,100
2002/03/15 2,100 2,100 2,090 2,100 3,500
2002/03/14 2,160 2,160 2,100 2,100 4,000
2002/03/13 2,100 2,190 2,100 2,180 13,200
2002/03/12 2,185 2,200 2,120 2,180 6,000
2002/03/11 2,145 2,150 2,060 2,100 4,700
2002/03/08 2,005 2,110 2,000 2,090 8,400
2002/03/07 2,000 2,005 1,999 2,005 3,600
2002/03/06 1,990 2,040 1,990 2,005 5,600
2002/03/05 1,890 1,920 1,890 1,920 5,100
2002/03/04 1,861 1,861 1,820 1,860 2,600
2002/03/01 1,810 1,840 1,750 1,800 8,100
2002/02/28 1,810 1,810 1,810 1,810 100
2002/02/27 1,850 1,850 1,820 1,820 200
2002/02/26 1,920 1,920 1,900 1,900 500
2002/02/25 1,950 1,950 1,950 1,950 700
2002/02/22 1,920 1,940 1,900 1,940 2,700
2002/02/21 1,920 1,950 1,900 1,920 1,800
2002/02/20 1,898 1,900 1,870 1,890 1,300
2002/02/19 1,911 1,911 1,870 1,900 600
2002/02/18 1,800 1,800 1,731 1,731 4,100
2002/02/15 1,850 1,890 1,850 1,890 700
2002/02/14 1,910 1,910 1,880 1,880 300
2002/02/13 1,930 1,930 1,810 1,820 2,700
2002/02/12 1,900 1,900 1,890 1,900 2,800
2002/02/08 1,920 1,920 1,900 1,900 6,400
2002/02/07 1,920 1,920 1,915 1,920 1,800
2002/02/06 1,920 1,935 1,920 1,920 1,000
2002/02/05 1,920 1,930 1,900 1,920 3,800
2002/02/04 1,950 1,950 1,920 1,920 500
2002/02/01 1,911 1,930 1,900 1,920 7,400
2002/01/31 1,910 1,915 1,900 1,911 15,700
2002/01/30 1,950 1,950 1,931 1,931 2,100
2002/01/29 2,070 2,070 1,969 1,969 3,600
2002/01/28 2,105 2,150 2,100 2,150 2,200
2002/01/25 2,300 2,300 2,100 2,100 1,700
2002/01/24 2,300 2,300 2,300 2,300 300
2002/01/23 2,350 2,350 2,300 2,300 200
2002/01/22 2,400 2,400 2,360 2,360 1,100
2002/01/21 2,460 2,460 2,460 2,460 400
2002/01/18 2,500 2,500 2,460 2,460 900
2002/01/16 2,550 2,550 2,550 2,550 100
2002/01/15 2,600 2,600 2,600 2,600 100
2002/01/11 2,650 2,650 2,650 2,650 1,300
2002/01/10 2,700 2,700 2,700 2,700 1,000
2002/01/09 2,800 2,800 2,800 2,800 400
2002/01/08 2,700 2,800 2,700 2,800 4,700
2002/01/07 2,800 2,800 2,750 2,750 2,600
2002/01/04 2,840 2,840 2,800 2,800 1,900

このページの先頭へ