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
2004/12/30 2,360 2,370 2,360 2,370 2,000
2004/12/29 2,350 2,350 2,345 2,345 5,600
2004/12/28 2,330 2,345 2,325 2,340 3,500
2004/12/27 2,325 2,325 2,310 2,320 12,000
2004/12/24 2,320 2,325 2,315 2,315 5,200
2004/12/22 2,290 2,320 2,290 2,310 26,900
2004/12/21 2,280 2,290 2,280 2,285 7,500
2004/12/20 2,285 2,285 2,280 2,280 8,500
2004/12/17 2,280 2,290 2,275 2,280 33,600
2004/12/16 2,290 2,295 2,290 2,295 3,500
2004/12/15 2,280 2,290 2,275 2,290 8,700
2004/12/14 2,280 2,285 2,275 2,285 12,700
2004/12/13 2,285 2,290 2,275 2,280 10,600
2004/12/10 2,270 2,285 2,270 2,285 20,600
2004/12/09 2,280 2,295 2,265 2,270 9,300
2004/12/08 2,265 2,280 2,265 2,270 16,900
2004/12/07 2,270 2,295 2,265 2,270 12,800
2004/12/06 2,295 2,295 2,270 2,275 8,500
2004/12/03 2,295 2,295 2,280 2,280 10,900
2004/12/02 2,300 2,300 2,280 2,290 9,600
2004/12/01 2,315 2,320 2,300 2,300 19,100
2004/11/30 2,330 2,330 2,310 2,315 3,900
2004/11/29 2,315 2,320 2,300 2,320 3,100
2004/11/26 2,325 2,325 2,310 2,310 3,200
2004/11/25 2,300 2,335 2,300 2,325 3,700
2004/11/24 2,300 2,310 2,295 2,300 4,400
2004/11/22 2,300 2,300 2,275 2,295 3,400
2004/11/19 2,290 2,290 2,275 2,285 2,900
2004/11/18 2,300 2,300 2,270 2,275 8,800
2004/11/17 2,295 2,295 2,275 2,275 6,400
2004/11/16 2,315 2,320 2,300 2,300 9,500
2004/11/15 2,305 2,340 2,305 2,335 2,200
2004/11/12 2,300 2,310 2,260 2,310 5,100
2004/11/11 2,330 2,330 2,315 2,315 1,600
2004/11/10 2,340 2,340 2,330 2,330 1,400
2004/11/09 2,340 2,340 2,330 2,335 900
2004/11/08 2,365 2,365 2,340 2,340 1,900
2004/11/05 2,370 2,380 2,315 2,360 3,500
2004/11/04 2,360 2,370 2,360 2,360 2,200
2004/11/02 2,370 2,385 2,330 2,380 6,900
2004/11/01 2,325 2,340 2,300 2,340 12,000
2004/10/29 2,305 2,325 2,285 2,325 16,400
2004/10/28 2,270 2,300 2,250 2,300 5,000
2004/10/27 2,230 2,240 2,200 2,240 4,500
2004/10/26 2,210 2,210 2,185 2,200 8,200
2004/10/25 2,235 2,240 2,210 2,215 5,900
2004/10/22 2,190 2,210 2,170 2,210 9,200
2004/10/21 2,215 2,215 2,190 2,210 6,400
2004/10/20 2,210 2,225 2,190 2,200 13,200
2004/10/19 2,230 2,235 2,200 2,210 8,300
2004/10/18 2,235 2,245 2,220 2,245 4,300
2004/10/15 2,250 2,265 2,225 2,225 6,800
2004/10/14 2,250 2,280 2,250 2,260 8,600
2004/10/13 2,265 2,270 2,250 2,250 11,600
2004/10/12 2,295 2,295 2,265 2,275 3,000
2004/10/08 2,260 2,280 2,260 2,280 6,400
2004/10/07 2,290 2,290 2,265 2,270 12,200
2004/10/06 2,290 2,295 2,280 2,280 10,400
2004/10/05 2,335 2,335 2,315 2,320 8,400
2004/10/04 2,275 2,335 2,275 2,335 20,100
2004/10/01 2,270 2,315 2,270 2,315 4,000
2004/09/30 2,260 2,290 2,260 2,270 1,000
2004/09/29 2,250 2,255 2,250 2,255 1,300
2004/09/28 2,280 2,300 2,210 2,260 6,700
2004/09/27 2,300 2,300 2,280 2,300 9,000
2004/09/24 2,280 2,300 2,280 2,300 5,400
2004/09/22 2,320 2,320 2,270 2,305 3,900
2004/09/21 2,325 2,325 2,310 2,315 16,600
2004/09/17 2,285 2,325 2,285 2,325 4,000
2004/09/16 2,300 2,305 2,285 2,285 2,500
2004/09/15 2,285 2,325 2,285 2,320 5,400
2004/09/14 2,345 2,345 2,300 2,300 1,400
2004/09/13 2,320 2,330 2,290 2,290 3,900
2004/09/10 2,350 2,350 2,300 2,310 10,000
2004/09/09 2,305 2,345 2,300 2,310 3,700
2004/09/08 2,325 2,330 2,310 2,310 2,400
2004/09/07 2,360 2,365 2,315 2,330 9,500
2004/09/06 2,340 2,390 2,325 2,385 10,600
2004/09/03 2,350 2,350 2,300 2,325 5,400
2004/09/02 2,275 2,320 2,275 2,310 6,600
2004/09/01 2,280 2,290 2,275 2,280 3,600
2004/08/31 2,280 2,285 2,275 2,280 16,600
2004/08/30 2,290 2,295 2,280 2,280 11,300
2004/08/27 2,280 2,285 2,275 2,285 11,800
2004/08/26 2,280 2,295 2,275 2,280 8,500
2004/08/25 2,275 2,290 2,270 2,270 12,700
2004/08/24 2,270 2,280 2,265 2,270 12,800
2004/08/23 2,270 2,285 2,250 2,280 16,700
2004/08/20 2,280 2,280 2,265 2,270 11,200
2004/08/19 2,265 2,285 2,265 2,280 16,900
2004/08/18 2,270 2,275 2,250 2,260 18,200
2004/08/17 2,270 2,275 2,250 2,265 19,800
2004/08/16 2,265 2,265 2,210 2,230 25,100
2004/08/13 2,275 2,275 2,250 2,260 17,700
2004/08/12 2,270 2,280 2,265 2,275 46,000
2004/08/11 2,310 2,315 2,300 2,305 50,500
2004/08/10 2,235 2,285 2,230 2,270 47,800
2004/08/09 2,390 2,400 2,340 2,355 41,500
2004/08/06 2,425 2,465 2,415 2,440 32,900
2004/08/05 2,500 2,500 2,420 2,440 17,400
2004/08/04 2,430 2,540 2,425 2,540 23,700
2004/08/03 2,445 2,450 2,410 2,450 13,100
2004/08/02 2,425 2,445 2,410 2,445 18,000
2004/07/30 2,370 2,425 2,370 2,425 6,400
2004/07/29 2,355 2,375 2,355 2,370 11,000
2004/07/28 2,360 2,380 2,350 2,355 24,500
2004/07/27 2,350 2,380 2,350 2,360 12,900
2004/07/26 2,425 2,430 2,380 2,380 26,300
2004/07/23 2,440 2,480 2,425 2,425 7,100
2004/07/22 2,445 2,445 2,440 2,440 5,200
2004/07/21 2,445 2,480 2,445 2,450 7,700
2004/07/20 2,470 2,480 2,435 2,435 5,900
2004/07/16 2,510 2,510 2,480 2,500 3,300
2004/07/15 2,530 2,530 2,510 2,510 1,300
2004/07/14 2,545 2,590 2,510 2,510 3,900
2004/07/13 2,535 2,580 2,535 2,535 5,600
2004/07/12 2,505 2,540 2,505 2,535 2,700
2004/07/09 2,500 2,510 2,500 2,505 3,500
2004/07/08 2,505 2,520 2,485 2,490 5,500
2004/07/07 2,520 2,520 2,505 2,510 1,900
2004/07/06 2,550 2,550 2,500 2,530 2,900
2004/07/05 2,570 2,595 2,560 2,560 3,500
2004/07/02 2,575 2,610 2,575 2,575 6,600
2004/07/01 2,675 2,675 2,560 2,560 12,500
2004/06/30 2,645 2,685 2,640 2,675 3,800
2004/06/29 2,695 2,700 2,640 2,650 15,600
2004/06/28 2,595 2,695 2,595 2,685 23,600
2004/06/25 2,560 2,565 2,530 2,565 8,700
2004/06/24 2,500 2,535 2,500 2,535 7,900
2004/06/23 2,515 2,515 2,490 2,500 9,000
2004/06/22 2,500 2,520 2,475 2,515 5,200
2004/06/21 2,500 2,510 2,475 2,510 11,400
2004/06/18 2,500 2,515 2,490 2,500 23,900
2004/06/17 2,450 2,485 2,450 2,485 9,200
2004/06/16 2,410 2,445 2,410 2,445 7,000
2004/06/15 2,425 2,430 2,415 2,420 32,600
2004/06/14 2,440 2,450 2,435 2,450 5,500
2004/06/11 2,415 2,445 2,415 2,445 15,600
2004/06/10 2,395 2,440 2,395 2,425 6,600
2004/06/09 2,425 2,435 2,420 2,420 10,400
2004/06/08 2,430 2,445 2,425 2,440 10,000
2004/06/07 2,425 2,450 2,420 2,445 17,200
2004/06/04 2,400 2,450 2,390 2,450 10,400
2004/06/03 2,425 2,435 2,410 2,410 14,700
2004/06/02 2,425 2,435 2,390 2,435 14,400
2004/06/01 2,425 2,445 2,425 2,425 4,100
2004/05/31 2,425 2,445 2,425 2,425 11,300
2004/05/28 2,440 2,460 2,425 2,430 6,400
2004/05/27 2,425 2,440 2,415 2,440 11,900
2004/05/26 2,400 2,445 2,400 2,425 5,700
2004/05/25 2,455 2,455 2,415 2,415 6,100
2004/05/24 2,450 2,470 2,430 2,455 2,200
2004/05/21 2,375 2,420 2,375 2,420 3,700
2004/05/20 2,370 2,405 2,370 2,390 16,000
2004/05/19 2,300 2,370 2,300 2,370 6,400
2004/05/18 2,270 2,355 2,130 2,340 11,100
2004/05/17 2,425 2,435 2,350 2,350 29,600
2004/05/14 2,425 2,450 2,350 2,450 22,400
2004/05/13 2,470 2,470 2,425 2,425 6,100
2004/05/12 2,455 2,480 2,435 2,435 5,100
2004/05/11 2,375 2,470 2,330 2,430 20,100
2004/05/10 2,510 2,550 2,425 2,535 70,100
2004/05/07 2,515 2,550 2,495 2,505 22,800
2004/05/06 2,490 2,530 2,480 2,510 12,900
2004/04/30 2,490 2,490 2,425 2,465 13,200
2004/04/28 2,500 2,530 2,500 2,500 6,600
2004/04/27 2,515 2,520 2,485 2,500 30,800
2004/04/26 2,530 2,540 2,500 2,530 17,800
2004/04/23 2,460 2,520 2,415 2,455 12,400
2004/04/22 2,465 2,485 2,425 2,435 14,700
2004/04/21 2,450 2,480 2,430 2,430 31,600
2004/04/20 2,565 2,565 2,500 2,530 18,100
2004/04/19 2,555 2,555 2,450 2,525 29,300
2004/04/16 2,425 2,450 2,420 2,435 17,700
2004/04/15 2,430 2,460 2,410 2,425 35,900
2004/04/14 2,420 2,455 2,420 2,455 12,900
2004/04/13 2,480 2,490 2,420 2,460 32,400
2004/04/12 2,460 2,470 2,425 2,460 27,400
2004/04/09 2,380 2,450 2,380 2,450 26,100
2004/04/08 2,395 2,480 2,370 2,450 30,700
2004/04/07 2,325 2,410 2,310 2,395 22,200
2004/04/06 2,270 2,330 2,270 2,310 18,400
2004/04/05 2,340 2,340 2,250 2,250 12,900
2004/04/02 2,380 2,400 2,325 2,340 21,600
2004/04/01 2,240 2,450 2,000 2,420 60,400
2004/03/31 2,180 2,200 2,175 2,200 10,800
2004/03/30 2,160 2,200 2,160 2,175 19,600
2004/03/29 2,125 2,155 2,125 2,155 20,500
2004/03/26 2,140 2,150 2,110 2,125 17,200
2004/03/25 2,180 2,210 2,180 2,210 37,200
2004/03/24 2,175 2,175 2,140 2,170 16,500
2004/03/23 2,140 2,150 2,100 2,145 11,800
2004/03/22 2,140 2,150 2,130 2,140 16,300
2004/03/19 2,120 2,155 2,120 2,130 7,600
2004/03/18 2,150 2,170 2,120 2,155 14,700
2004/03/17 2,130 2,145 2,120 2,145 8,600
2004/03/16 2,135 2,140 2,110 2,135 8,500
2004/03/15 2,170 2,170 2,095 2,130 12,100
2004/03/12 2,095 2,115 2,085 2,085 24,100
2004/03/11 2,135 2,140 2,070 2,140 24,000
2004/03/10 2,130 2,135 2,095 2,100 21,100
2004/03/09 2,030 2,115 2,030 2,100 27,800
2004/03/08 2,070 2,085 2,065 2,070 26,500
2004/03/05 2,100 2,100 2,045 2,065 51,100
2004/03/04 2,060 2,100 2,055 2,100 37,100
2004/03/03 2,100 2,100 2,065 2,080 15,900
2004/03/02 2,180 2,200 2,060 2,125 14,400
2004/03/01 2,070 2,170 2,060 2,160 44,500
2004/02/27 2,040 2,050 2,030 2,050 11,400
2004/02/26 2,010 2,040 2,010 2,040 11,600
2004/02/25 2,035 2,035 2,005 2,020 13,500
2004/02/24 2,000 2,050 2,000 2,030 57,000
2004/02/23 1,950 1,965 1,950 1,965 8,500
2004/02/20 1,940 1,942 1,930 1,939 13,600
2004/02/19 1,940 1,944 1,925 1,930 12,400
2004/02/18 1,932 1,965 1,930 1,933 20,500
2004/02/17 1,910 1,930 1,885 1,921 25,100
2004/02/16 1,860 1,885 1,860 1,880 16,000
2004/02/13 1,850 1,850 1,840 1,840 7,800
2004/02/12 1,830 1,840 1,830 1,833 12,000
2004/02/10 1,830 1,830 1,815 1,818 6,400
2004/02/09 1,821 1,835 1,815 1,815 6,900
2004/02/06 1,830 1,840 1,813 1,813 6,900
2004/02/05 1,809 1,820 1,804 1,820 6,800
2004/02/04 1,831 1,849 1,810 1,810 12,500
2004/02/03 1,832 1,856 1,830 1,830 19,500
2004/02/02 1,875 1,875 1,813 1,831 15,300
2004/01/30 1,797 1,797 1,782 1,782 12,800
2004/01/29 1,779 1,795 1,776 1,784 11,900
2004/01/28 1,776 1,783 1,773 1,773 15,900
2004/01/27 1,781 1,787 1,776 1,776 15,000
2004/01/26 1,790 1,800 1,771 1,776 19,200
2004/01/23 1,809 1,810 1,790 1,790 13,400
2004/01/22 1,820 1,820 1,801 1,803 8,400
2004/01/21 1,820 1,832 1,814 1,820 8,100
2004/01/20 1,838 1,838 1,820 1,821 9,000
2004/01/19 1,860 1,860 1,821 1,840 6,900
2004/01/16 1,826 1,837 1,810 1,837 8,500
2004/01/15 1,875 1,875 1,830 1,834 7,600
2004/01/14 1,875 1,881 1,851 1,869 30,100
2004/01/13 1,828 1,855 1,827 1,855 22,400
2004/01/09 1,820 1,833 1,817 1,823 16,300
2004/01/08 1,815 1,819 1,804 1,810 9,700
2004/01/07 1,786 1,815 1,786 1,802 18,200
2004/01/06 1,775 1,800 1,770 1,785 14,100
2004/01/05 1,756 1,765 1,745 1,765 6,500

このページの先頭へ