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
2006/12/29 2,470 2,475 2,460 2,465 5,200
2006/12/28 2,475 2,475 2,450 2,465 7,500
2006/12/27 2,450 2,470 2,445 2,465 6,700
2006/12/26 2,420 2,450 2,420 2,445 8,700
2006/12/25 2,450 2,450 2,420 2,420 9,300
2006/12/22 2,450 2,455 2,435 2,450 10,400
2006/12/21 2,410 2,450 2,410 2,450 12,100
2006/12/20 2,395 2,445 2,390 2,435 12,500
2006/12/19 2,410 2,415 2,390 2,390 10,900
2006/12/18 2,390 2,410 2,390 2,395 8,200
2006/12/15 2,395 2,410 2,385 2,385 9,600
2006/12/14 2,390 2,400 2,385 2,385 7,500
2006/12/13 2,410 2,415 2,390 2,400 8,600
2006/12/12 2,425 2,425 2,400 2,410 6,600
2006/12/11 2,410 2,425 2,400 2,415 12,200
2006/12/08 2,365 2,400 2,365 2,390 17,000
2006/12/07 2,385 2,390 2,380 2,385 5,800
2006/12/06 2,365 2,385 2,350 2,385 13,800
2006/12/05 2,390 2,390 2,365 2,365 9,700
2006/12/04 2,310 2,340 2,310 2,340 11,400
2006/12/01 2,275 2,320 2,275 2,300 15,000
2006/11/30 2,280 2,280 2,265 2,275 8,100
2006/11/29 2,280 2,290 2,265 2,280 12,700
2006/11/28 2,205 2,260 2,200 2,260 9,700
2006/11/27 2,175 2,220 2,165 2,220 19,600
2006/11/24 2,205 2,205 2,175 2,185 8,300
2006/11/22 2,155 2,200 2,125 2,200 25,400
2006/11/21 2,200 2,220 2,165 2,165 22,600
2006/11/20 2,240 2,240 2,200 2,200 19,600
2006/11/17 2,270 2,275 2,240 2,245 22,200
2006/11/16 2,295 2,320 2,275 2,275 31,500
2006/11/15 2,295 2,315 2,290 2,295 20,000
2006/11/14 2,295 2,320 2,290 2,290 16,300
2006/11/13 2,330 2,330 2,270 2,285 22,600
2006/11/10 2,340 2,345 2,300 2,310 30,500
2006/11/09 2,390 2,400 2,360 2,370 18,400
2006/11/08 2,405 2,415 2,395 2,395 15,000
2006/11/07 2,450 2,450 2,415 2,415 10,700
2006/11/06 2,440 2,440 2,415 2,420 8,800
2006/11/02 2,465 2,470 2,440 2,440 10,200
2006/11/01 2,485 2,485 2,465 2,465 6,900
2006/10/31 2,495 2,495 2,460 2,485 7,000
2006/10/30 2,455 2,470 2,450 2,470 10,200
2006/10/27 2,450 2,465 2,445 2,450 12,300
2006/10/26 2,450 2,480 2,445 2,455 7,000
2006/10/25 2,445 2,485 2,445 2,445 7,100
2006/10/24 2,445 2,470 2,440 2,440 4,900
2006/10/23 2,420 2,485 2,420 2,440 11,800
2006/10/20 2,425 2,435 2,405 2,420 8,600
2006/10/19 2,410 2,430 2,395 2,405 9,000
2006/10/18 2,375 2,395 2,375 2,380 9,900
2006/10/17 2,400 2,400 2,375 2,375 9,300
2006/10/16 2,395 2,415 2,385 2,385 11,500
2006/10/13 2,370 2,400 2,370 2,390 7,800
2006/10/12 2,390 2,400 2,360 2,360 10,300
2006/10/11 2,455 2,475 2,395 2,395 16,000
2006/10/10 2,475 2,480 2,455 2,455 8,800
2006/10/06 2,510 2,520 2,480 2,480 7,400
2006/10/05 2,520 2,545 2,510 2,510 3,200
2006/10/04 2,545 2,560 2,510 2,510 13,400
2006/10/03 2,520 2,535 2,515 2,535 10,400
2006/10/02 2,495 2,515 2,485 2,510 8,300
2006/09/29 2,500 2,510 2,485 2,495 3,500
2006/09/28 2,480 2,500 2,470 2,500 6,900
2006/09/27 2,450 2,490 2,450 2,470 11,100
2006/09/26 2,460 2,495 2,455 2,460 7,100
2006/09/25 2,480 2,495 2,465 2,465 10,900
2006/09/22 2,495 2,520 2,480 2,480 9,100
2006/09/21 2,495 2,550 2,495 2,505 18,700
2006/09/20 2,480 2,500 2,480 2,485 6,900
2006/09/19 2,500 2,515 2,485 2,485 9,100
2006/09/15 2,490 2,505 2,490 2,490 9,300
2006/09/14 2,500 2,500 2,490 2,490 8,700
2006/09/13 2,505 2,515 2,490 2,500 15,900
2006/09/12 2,525 2,525 2,500 2,500 15,700
2006/09/11 2,505 2,515 2,505 2,510 8,500
2006/09/08 2,510 2,515 2,500 2,500 19,400
2006/09/07 2,535 2,545 2,510 2,510 17,100
2006/09/06 2,545 2,560 2,535 2,535 7,800
2006/09/05 2,540 2,550 2,535 2,540 3,400
2006/09/04 2,540 2,550 2,530 2,535 6,000
2006/09/01 2,530 2,545 2,525 2,540 3,800
2006/08/31 2,510 2,540 2,510 2,515 6,600
2006/08/30 2,535 2,540 2,505 2,505 4,000
2006/08/29 2,520 2,520 2,515 2,520 2,800
2006/08/28 2,520 2,525 2,495 2,495 19,800
2006/08/25 2,520 2,545 2,520 2,535 11,800
2006/08/24 2,580 2,590 2,540 2,545 13,100
2006/08/23 2,600 2,605 2,580 2,580 8,700
2006/08/22 2,610 2,630 2,600 2,615 7,700
2006/08/21 2,610 2,625 2,590 2,600 7,300
2006/08/18 2,600 2,635 2,575 2,590 15,300
2006/08/17 2,605 2,615 2,590 2,590 9,100
2006/08/16 2,575 2,600 2,570 2,575 7,700
2006/08/15 2,550 2,570 2,535 2,540 4,700
2006/08/14 2,550 2,560 2,525 2,535 7,600
2006/08/11 2,505 2,540 2,505 2,520 5,600
2006/08/10 2,485 2,505 2,485 2,500 8,600
2006/08/09 2,470 2,490 2,470 2,485 10,700
2006/08/08 2,480 2,490 2,475 2,475 4,800
2006/08/07 2,505 2,510 2,485 2,485 10,100
2006/08/04 2,505 2,510 2,500 2,510 4,100
2006/08/03 2,515 2,520 2,505 2,505 9,600
2006/08/02 2,500 2,510 2,500 2,510 6,600
2006/08/01 2,525 2,525 2,510 2,510 10,300
2006/07/31 2,535 2,575 2,520 2,555 11,600
2006/07/28 2,510 2,525 2,505 2,525 11,800
2006/07/27 2,510 2,510 2,500 2,510 9,500
2006/07/26 2,540 2,540 2,510 2,510 4,700
2006/07/25 2,530 2,545 2,515 2,515 4,100
2006/07/24 2,530 2,550 2,500 2,530 8,400
2006/07/21 2,575 2,575 2,530 2,530 5,300
2006/07/20 2,570 2,610 2,550 2,560 9,300
2006/07/19 2,535 2,570 2,510 2,530 9,500
2006/07/18 2,600 2,600 2,510 2,520 13,200
2006/07/14 2,590 2,630 2,570 2,600 10,000
2006/07/13 2,605 2,650 2,600 2,610 12,500
2006/07/12 2,720 2,730 2,650 2,650 16,600
2006/07/11 2,725 2,730 2,710 2,725 9,500
2006/07/10 2,770 2,770 2,720 2,725 20,000
2006/07/07 2,855 2,860 2,805 2,820 14,600
2006/07/06 2,895 2,895 2,855 2,870 20,800
2006/07/05 2,895 2,905 2,870 2,900 31,300
2006/07/04 2,895 2,920 2,885 2,890 20,200
2006/07/03 2,895 2,905 2,880 2,880 15,700
2006/06/30 2,835 2,895 2,770 2,895 31,300
2006/06/29 2,750 2,800 2,725 2,800 26,000
2006/06/28 2,810 2,820 2,750 2,780 21,100
2006/06/27 2,850 2,855 2,800 2,835 27,200
2006/06/26 2,800 2,835 2,770 2,835 25,700
2006/06/23 2,700 2,765 2,660 2,765 28,500
2006/06/22 2,605 2,680 2,600 2,680 22,700
2006/06/21 2,605 2,615 2,550 2,580 13,800
2006/06/20 2,670 2,670 2,585 2,585 26,600
2006/06/19 2,560 2,665 2,545 2,630 57,200
2006/06/16 2,520 2,520 2,505 2,520 71,500
2006/06/15 2,450 2,475 2,400 2,440 51,900
2006/06/14 2,345 2,430 2,325 2,415 33,300
2006/06/13 2,435 2,455 2,360 2,365 60,700
2006/06/12 2,450 2,460 2,400 2,425 111,200
2006/06/09 2,315 2,430 2,315 2,420 75,800
2006/06/08 2,460 2,465 2,395 2,395 44,800
2006/06/07 2,650 2,650 2,560 2,560 18,000
2006/06/06 2,695 2,695 2,655 2,660 19,400
2006/06/05 2,670 2,710 2,660 2,700 36,700
2006/06/02 2,830 2,830 2,500 2,800 37,300
2006/06/01 2,890 2,905 2,820 2,840 10,700
2006/05/31 2,900 2,905 2,845 2,865 17,100
2006/05/30 2,985 2,990 2,930 2,940 12,700
2006/05/29 2,985 3,010 2,980 2,995 16,100
2006/05/26 2,965 2,985 2,960 2,985 9,600
2006/05/25 2,985 2,985 2,920 2,940 10,800
2006/05/24 2,890 2,910 2,890 2,905 7,700
2006/05/23 2,950 2,955 2,880 2,900 30,500
2006/05/22 3,000 3,020 2,970 2,970 26,200
2006/05/19 2,880 2,945 2,875 2,945 27,300
2006/05/18 2,810 2,880 2,810 2,865 46,100
2006/05/17 3,050 3,050 2,845 2,905 72,900
2006/05/16 3,110 3,140 3,080 3,080 22,000
2006/05/15 3,140 3,170 3,100 3,110 35,900
2006/05/12 3,200 3,200 3,080 3,100 36,100
2006/05/11 3,330 3,330 3,150 3,180 34,000
2006/05/10 3,440 3,450 3,350 3,370 34,400
2006/05/09 3,580 3,590 3,420 3,440 42,300
2006/05/08 3,500 3,630 3,500 3,600 58,300
2006/05/02 3,810 3,880 3,780 3,800 21,000
2006/05/01 3,730 3,810 3,730 3,810 20,300
2006/04/28 3,710 3,750 3,660 3,740 10,800
2006/04/27 3,700 3,730 3,650 3,710 6,500
2006/04/26 3,700 3,700 3,680 3,700 4,500
2006/04/25 3,630 3,700 3,630 3,700 10,600
2006/04/24 3,620 3,670 3,620 3,650 14,100
2006/04/21 3,660 3,660 3,600 3,630 10,100
2006/04/20 3,620 3,670 3,600 3,650 9,900
2006/04/19 3,680 3,680 3,620 3,620 7,100
2006/04/18 3,620 3,630 3,610 3,630 4,600
2006/04/17 3,630 3,670 3,600 3,620 13,600
2006/04/14 3,600 3,600 3,590 3,600 14,200
2006/04/13 3,670 3,670 3,630 3,630 8,500
2006/04/12 3,710 3,710 3,650 3,670 9,800
2006/04/11 3,730 3,730 3,710 3,720 13,100
2006/04/10 3,760 3,770 3,730 3,730 8,000
2006/04/07 3,800 3,810 3,740 3,740 9,700
2006/04/06 3,770 3,800 3,770 3,780 6,700
2006/04/05 3,770 3,800 3,770 3,780 9,400
2006/04/04 3,790 3,820 3,790 3,810 13,800
2006/04/03 3,730 3,800 3,730 3,790 29,800
2006/03/31 3,740 3,770 3,730 3,730 21,100
2006/03/30 3,720 3,760 3,720 3,740 15,900
2006/03/29 3,750 3,780 3,730 3,770 10,500
2006/03/28 3,860 3,860 3,750 3,760 27,500
2006/03/27 3,850 3,870 3,820 3,870 21,900
2006/03/24 3,850 3,860 3,800 3,800 11,500
2006/03/23 3,860 3,880 3,840 3,840 9,000
2006/03/22 3,890 3,890 3,850 3,870 13,300
2006/03/20 4,000 4,000 3,850 3,880 23,100
2006/03/17 3,810 3,810 3,780 3,800 4,700
2006/03/16 3,770 3,810 3,760 3,800 11,900
2006/03/15 3,780 3,790 3,750 3,750 6,200
2006/03/14 3,790 3,790 3,720 3,740 9,600
2006/03/13 3,690 3,770 3,690 3,770 15,200
2006/03/10 3,680 3,690 3,640 3,670 24,700
2006/03/09 3,630 3,680 3,630 3,670 9,700
2006/03/08 3,660 3,680 3,640 3,640 6,600
2006/03/07 3,690 3,700 3,660 3,660 5,200
2006/03/06 3,690 3,700 3,660 3,690 4,600
2006/03/03 3,690 3,740 3,680 3,680 11,200
2006/03/02 3,670 3,700 3,670 3,680 3,600
2006/03/01 3,690 3,690 3,650 3,650 7,600
2006/02/28 3,690 3,700 3,660 3,660 13,200
2006/02/27 3,670 3,730 3,670 3,670 19,400
2006/02/24 3,600 3,660 3,570 3,630 38,400
2006/02/23 3,540 3,590 3,540 3,580 7,600
2006/02/22 3,550 3,570 3,520 3,520 5,700
2006/02/21 3,410 3,500 3,400 3,480 10,500
2006/02/20 3,530 3,530 3,400 3,450 21,900
2006/02/17 3,640 3,640 3,520 3,580 18,300
2006/02/16 3,710 3,730 3,660 3,660 9,300
2006/02/15 3,750 3,760 3,690 3,740 15,200
2006/02/14 3,690 3,740 3,640 3,700 14,700
2006/02/13 3,900 3,900 3,720 3,780 11,200
2006/02/10 3,890 3,910 3,870 3,900 7,800
2006/02/09 3,910 3,920 3,880 3,890 7,100
2006/02/08 3,920 3,930 3,860 3,860 8,100
2006/02/07 3,900 3,920 3,890 3,920 13,400
2006/02/06 3,920 3,920 3,870 3,880 8,800
2006/02/03 3,890 3,890 3,840 3,870 7,200
2006/02/02 3,910 3,950 3,850 3,900 18,100
2006/02/01 3,950 3,950 3,870 3,900 15,600
2006/01/31 3,980 4,010 3,950 3,990 24,500
2006/01/30 3,890 3,960 3,870 3,940 13,600
2006/01/27 3,790 3,820 3,760 3,820 8,600
2006/01/26 3,730 3,770 3,710 3,730 9,400
2006/01/25 3,790 3,790 3,680 3,680 11,800
2006/01/24 3,680 3,750 3,680 3,690 9,600
2006/01/23 3,700 3,770 3,690 3,730 8,400
2006/01/20 3,940 3,940 3,700 3,770 14,400
2006/01/19 3,640 3,820 3,640 3,790 33,900
2006/01/18 3,810 3,830 3,690 3,710 34,500
2006/01/17 3,910 3,990 3,900 3,900 20,400
2006/01/16 3,920 3,930 3,890 3,930 12,800
2006/01/13 3,900 3,900 3,850 3,870 10,500
2006/01/12 3,880 3,900 3,850 3,870 9,700
2006/01/11 3,830 3,900 3,780 3,870 18,300
2006/01/10 3,700 4,050 3,690 3,800 22,000
2006/01/06 3,630 3,700 3,630 3,680 21,000
2006/01/05 3,620 3,700 3,620 3,680 25,900
2006/01/04 3,620 3,620 3,570 3,590 8,200

このページの先頭へ