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
2007/12/28 1,593 1,594 1,580 1,582 7,900
2007/12/27 1,601 1,601 1,591 1,596 13,500
2007/12/26 1,599 1,608 1,578 1,608 12,200
2007/12/25 1,614 1,619 1,564 1,570 24,500
2007/12/21 1,587 1,600 1,572 1,584 13,900
2007/12/20 1,599 1,600 1,580 1,586 16,600
2007/12/19 1,593 1,597 1,592 1,595 12,400
2007/12/18 1,595 1,602 1,592 1,595 11,700
2007/12/17 1,612 1,612 1,597 1,597 18,000
2007/12/14 1,621 1,628 1,609 1,610 14,400
2007/12/13 1,622 1,628 1,603 1,616 14,300
2007/12/12 1,630 1,630 1,613 1,620 26,600
2007/12/11 1,645 1,645 1,630 1,631 23,900
2007/12/10 1,660 1,660 1,630 1,638 22,900
2007/12/07 1,655 1,668 1,644 1,655 41,800
2007/12/06 1,654 1,664 1,646 1,655 9,200
2007/12/05 1,660 1,665 1,648 1,650 9,800
2007/12/04 1,661 1,675 1,645 1,659 10,700
2007/12/03 1,700 1,700 1,640 1,660 28,800
2007/11/30 1,660 1,669 1,651 1,651 11,900
2007/11/29 1,641 1,670 1,635 1,649 12,800
2007/11/28 1,622 1,629 1,615 1,629 8,600
2007/11/27 1,592 1,626 1,590 1,620 8,900
2007/11/26 1,601 1,619 1,588 1,590 12,800
2007/11/22 1,590 1,600 1,589 1,593 11,000
2007/11/21 1,622 1,630 1,590 1,590 6,600
2007/11/20 1,629 1,629 1,600 1,604 16,400
2007/11/19 1,650 1,654 1,621 1,637 7,600
2007/11/16 1,660 1,660 1,630 1,646 13,500
2007/11/15 1,665 1,682 1,665 1,670 12,700
2007/11/14 1,677 1,700 1,658 1,663 11,900
2007/11/13 1,671 1,696 1,651 1,655 15,100
2007/11/12 1,701 1,702 1,671 1,671 14,100
2007/11/09 1,726 1,726 1,711 1,718 5,300
2007/11/08 1,710 1,752 1,700 1,726 14,500
2007/11/07 1,751 1,751 1,730 1,730 7,900
2007/11/06 1,742 1,750 1,731 1,745 8,900
2007/11/05 1,742 1,750 1,742 1,742 6,300
2007/11/02 1,749 1,757 1,740 1,744 12,800
2007/11/01 1,737 1,758 1,737 1,756 7,400
2007/10/31 1,709 1,740 1,707 1,736 12,700
2007/10/30 1,761 1,761 1,714 1,727 8,200
2007/10/29 1,751 1,765 1,751 1,765 6,000
2007/10/26 1,758 1,770 1,724 1,744 13,000
2007/10/25 1,761 1,795 1,755 1,756 13,900
2007/10/24 1,826 1,830 1,783 1,800 13,900
2007/10/23 1,835 1,838 1,825 1,825 7,200
2007/10/22 1,845 1,850 1,830 1,835 6,700
2007/10/19 1,855 1,859 1,850 1,850 5,900
2007/10/18 1,870 1,870 1,856 1,865 7,100
2007/10/17 1,873 1,877 1,865 1,877 13,800
2007/10/16 1,885 1,890 1,872 1,872 2,800
2007/10/15 1,900 1,900 1,866 1,877 9,000
2007/10/12 1,901 1,901 1,885 1,885 18,100
2007/10/11 1,900 1,901 1,887 1,900 5,100
2007/10/10 1,902 1,909 1,900 1,901 4,100
2007/10/09 1,880 1,899 1,878 1,890 10,400
2007/10/05 1,881 1,901 1,881 1,888 4,600
2007/10/04 1,921 1,921 1,870 1,901 10,600
2007/10/03 1,928 1,934 1,921 1,923 5,300
2007/10/02 1,930 1,940 1,920 1,929 8,700
2007/10/01 1,906 1,947 1,906 1,920 7,800
2007/09/28 1,939 1,939 1,901 1,921 5,200
2007/09/27 1,878 1,910 1,878 1,910 6,500
2007/09/26 1,865 1,884 1,846 1,875 10,200
2007/09/25 1,864 1,864 1,848 1,860 5,100
2007/09/21 1,855 1,873 1,850 1,871 7,300
2007/09/20 1,887 1,899 1,875 1,885 8,700
2007/09/19 1,892 1,910 1,892 1,900 7,400
2007/09/18 1,910 1,910 1,888 1,888 6,400
2007/09/14 1,915 1,915 1,892 1,893 15,600
2007/09/13 1,911 1,928 1,901 1,928 6,400
2007/09/12 1,910 1,925 1,906 1,914 4,500
2007/09/11 1,905 1,917 1,901 1,910 5,400
2007/09/10 1,901 1,918 1,900 1,917 4,800
2007/09/07 1,950 1,951 1,916 1,921 5,200
2007/09/06 1,965 1,965 1,940 1,953 3,900
2007/09/05 1,986 1,986 1,966 1,985 5,800
2007/09/04 1,975 2,000 1,974 1,986 2,500
2007/09/03 1,985 1,985 1,974 1,974 4,400
2007/08/31 1,935 1,981 1,935 1,970 6,900
2007/08/30 1,946 1,960 1,935 1,935 3,000
2007/08/29 1,932 1,939 1,923 1,925 2,700
2007/08/28 1,938 1,950 1,932 1,949 3,300
2007/08/27 1,940 1,945 1,922 1,927 2,800
2007/08/24 1,910 1,917 1,905 1,910 2,600
2007/08/23 1,871 1,910 1,871 1,910 5,800
2007/08/22 1,880 1,880 1,860 1,873 9,200
2007/08/21 1,872 1,900 1,872 1,890 7,600
2007/08/20 1,881 1,940 1,877 1,877 13,400
2007/08/17 1,917 1,917 1,874 1,874 23,700
2007/08/16 1,961 1,965 1,923 1,929 11,600
2007/08/15 1,971 1,990 1,970 1,971 11,600
2007/08/14 1,970 1,983 1,963 1,980 8,900
2007/08/13 1,982 1,989 1,959 1,962 10,700
2007/08/10 2,000 2,020 1,985 1,985 19,100
2007/08/09 2,020 2,025 1,998 2,010 12,400
2007/08/08 1,996 2,020 1,995 2,000 7,200
2007/08/07 2,005 2,020 1,996 1,996 16,200
2007/08/06 2,010 2,020 2,000 2,010 11,400
2007/08/03 2,010 2,030 2,005 2,015 5,800
2007/08/02 2,020 2,030 2,005 2,020 9,400
2007/08/01 2,040 2,040 2,010 2,020 12,300
2007/07/31 2,040 2,060 2,030 2,050 8,500
2007/07/30 2,030 2,040 2,010 2,040 9,300
2007/07/27 2,050 2,055 2,030 2,035 13,400
2007/07/26 2,070 2,080 2,060 2,065 7,400
2007/07/25 2,070 2,080 2,060 2,080 6,100
2007/07/24 2,090 2,090 2,055 2,080 4,700
2007/07/23 2,050 2,080 2,040 2,070 15,500
2007/07/20 2,105 2,105 2,075 2,075 16,100
2007/07/19 2,165 2,165 2,095 2,105 34,000
2007/07/18 2,075 2,155 2,065 2,130 65,600
2007/07/17 2,075 2,075 2,050 2,065 12,200
2007/07/13 2,020 2,045 2,020 2,045 16,200
2007/07/12 2,035 2,050 1,994 2,010 70,000
2007/07/11 2,050 2,060 2,020 2,035 57,200
2007/07/10 2,080 2,080 2,055 2,055 40,000
2007/07/09 2,095 2,100 2,070 2,075 38,500
2007/07/06 2,120 2,120 2,085 2,095 58,800
2007/07/05 2,135 2,145 2,100 2,120 33,900
2007/07/04 2,160 2,195 2,100 2,135 52,300
2007/07/03 2,165 2,165 2,100 2,130 44,900
2007/07/02 2,180 2,185 2,130 2,135 44,900
2007/06/29 2,230 2,235 2,170 2,180 28,500
2007/06/28 2,220 2,245 2,210 2,220 13,400
2007/06/27 2,250 2,260 2,215 2,215 16,200
2007/06/26 2,260 2,285 2,260 2,270 4,700
2007/06/25 2,260 2,285 2,260 2,275 4,800
2007/06/22 2,265 2,265 2,250 2,250 4,400
2007/06/21 2,265 2,270 2,255 2,260 3,800
2007/06/20 2,260 2,270 2,250 2,270 3,500
2007/06/19 2,260 2,270 2,255 2,260 3,400
2007/06/18 2,255 2,265 2,230 2,255 9,300
2007/06/15 2,275 2,275 2,230 2,260 13,700
2007/06/14 2,285 2,285 2,250 2,260 17,200
2007/06/13 2,290 2,305 2,285 2,285 5,000
2007/06/12 2,295 2,305 2,290 2,290 3,600
2007/06/11 2,300 2,310 2,295 2,295 3,000
2007/06/08 2,300 2,305 2,275 2,285 13,900
2007/06/07 2,290 2,300 2,290 2,300 3,900
2007/06/06 2,310 2,315 2,300 2,300 7,100
2007/06/05 2,330 2,330 2,300 2,310 7,400
2007/06/04 2,300 2,300 2,275 2,285 6,600
2007/06/01 2,265 2,270 2,250 2,260 5,300
2007/05/31 2,260 2,260 2,235 2,240 4,500
2007/05/30 2,230 2,260 2,210 2,240 10,400
2007/05/29 2,210 2,225 2,210 2,215 5,500
2007/05/28 2,200 2,210 2,200 2,210 6,200
2007/05/25 2,225 2,225 2,200 2,200 13,400
2007/05/24 2,190 2,240 2,190 2,225 10,800
2007/05/23 2,280 2,285 2,200 2,210 15,000
2007/05/22 2,185 2,235 2,185 2,235 9,900
2007/05/21 2,145 2,190 2,145 2,185 10,900
2007/05/18 2,130 2,150 2,130 2,140 9,000
2007/05/17 2,160 2,160 2,125 2,125 21,500
2007/05/16 2,220 2,235 2,180 2,180 15,800
2007/05/15 2,235 2,240 2,220 2,220 11,500
2007/05/14 2,240 2,245 2,230 2,230 9,500
2007/05/11 2,305 2,305 2,240 2,245 14,700
2007/05/10 2,300 2,305 2,290 2,295 6,200
2007/05/09 2,300 2,305 2,295 2,300 7,600
2007/05/08 2,300 2,305 2,295 2,305 24,800
2007/05/07 2,335 2,335 2,295 2,320 42,800
2007/05/02 2,415 2,445 2,395 2,405 13,500
2007/05/01 2,405 2,415 2,400 2,405 7,100
2007/04/27 2,405 2,435 2,400 2,415 4,200
2007/04/26 2,420 2,425 2,405 2,405 4,200
2007/04/25 2,400 2,420 2,395 2,410 9,700
2007/04/24 2,335 2,390 2,335 2,390 5,200
2007/04/23 2,410 2,425 2,330 2,340 22,100
2007/04/20 2,460 2,460 2,415 2,415 14,100
2007/04/19 2,515 2,515 2,475 2,475 10,600
2007/04/18 2,510 2,515 2,500 2,515 4,900
2007/04/17 2,540 2,540 2,505 2,515 7,000
2007/04/16 2,560 2,565 2,535 2,560 7,100
2007/04/13 2,565 2,565 2,535 2,535 9,300
2007/04/12 2,595 2,595 2,535 2,580 18,200
2007/04/11 2,480 2,520 2,475 2,515 7,500
2007/04/10 2,440 2,460 2,420 2,460 29,800
2007/04/09 2,460 2,460 2,440 2,440 27,100
2007/04/06 2,470 2,470 2,440 2,445 20,600
2007/04/05 2,520 2,530 2,475 2,475 17,500
2007/04/04 2,575 2,575 2,540 2,540 11,000
2007/04/03 2,520 2,585 2,520 2,575 14,000
2007/04/02 2,630 2,635 2,520 2,520 12,400
2007/03/30 2,590 2,640 2,575 2,635 8,900
2007/03/29 2,630 2,635 2,570 2,605 19,500
2007/03/28 2,700 2,700 2,660 2,665 12,800
2007/03/27 2,680 2,740 2,670 2,715 34,000
2007/03/26 2,795 2,850 2,790 2,850 24,800
2007/03/23 2,790 2,795 2,780 2,790 18,000
2007/03/22 2,795 2,800 2,785 2,785 12,900
2007/03/20 2,800 2,800 2,775 2,775 13,900
2007/03/19 2,790 2,795 2,780 2,780 7,700
2007/03/16 2,795 2,805 2,765 2,765 8,900
2007/03/15 2,810 2,820 2,785 2,795 16,100
2007/03/14 2,820 2,820 2,790 2,795 14,200
2007/03/13 2,860 2,885 2,860 2,860 9,100
2007/03/12 2,885 2,885 2,845 2,880 6,100
2007/03/09 2,805 2,860 2,800 2,840 17,100
2007/03/08 2,780 2,820 2,780 2,805 8,800
2007/03/07 2,800 2,810 2,760 2,775 12,000
2007/03/06 2,705 2,800 2,630 2,765 20,000
2007/03/05 2,800 2,805 2,725 2,730 18,800
2007/03/02 2,875 2,880 2,825 2,835 7,500
2007/03/01 2,895 2,905 2,855 2,860 12,400
2007/02/28 2,700 2,890 2,655 2,885 27,000
2007/02/27 2,930 2,935 2,925 2,930 4,900
2007/02/26 2,935 2,935 2,925 2,930 8,500
2007/02/23 2,870 2,915 2,870 2,915 12,300
2007/02/22 2,895 2,925 2,860 2,860 14,300
2007/02/21 2,900 2,910 2,895 2,900 10,900
2007/02/20 2,945 2,945 2,910 2,910 7,400
2007/02/19 2,950 2,950 2,915 2,915 14,100
2007/02/16 2,895 2,955 2,865 2,920 28,000
2007/02/15 2,890 2,895 2,875 2,890 10,800
2007/02/14 2,890 2,905 2,875 2,875 25,400
2007/02/13 2,860 2,870 2,840 2,865 8,200
2007/02/09 2,780 2,830 2,770 2,830 14,600
2007/02/08 2,785 2,795 2,780 2,785 9,300
2007/02/07 2,740 2,780 2,740 2,750 7,600
2007/02/06 2,730 2,740 2,725 2,730 8,200
2007/02/05 2,765 2,775 2,730 2,740 14,000
2007/02/02 2,785 2,795 2,765 2,770 8,600
2007/02/01 2,800 2,805 2,765 2,805 17,400
2007/01/31 2,840 2,875 2,815 2,820 21,500
2007/01/30 2,810 2,865 2,800 2,840 27,100
2007/01/29 2,725 2,830 2,725 2,785 24,700
2007/01/26 2,700 2,720 2,700 2,710 13,000
2007/01/25 2,710 2,715 2,700 2,700 8,600
2007/01/24 2,710 2,710 2,695 2,695 6,600
2007/01/23 2,715 2,715 2,690 2,695 7,600
2007/01/22 2,700 2,710 2,695 2,705 6,800
2007/01/19 2,670 2,715 2,660 2,700 14,800
2007/01/18 2,695 2,700 2,655 2,685 17,000
2007/01/17 2,720 2,725 2,710 2,715 7,900
2007/01/16 2,705 2,720 2,700 2,720 12,100
2007/01/15 2,690 2,705 2,670 2,705 13,100
2007/01/12 2,615 2,650 2,605 2,635 17,400
2007/01/11 2,585 2,620 2,580 2,595 11,400
2007/01/10 2,560 2,590 2,555 2,570 17,900
2007/01/09 2,525 2,565 2,520 2,550 17,900
2007/01/05 2,485 2,500 2,485 2,500 11,300
2007/01/04 2,505 2,505 2,475 2,485 6,900

このページの先頭へ