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
2012/12/28 957 964 956 959 25,800
2012/12/27 957 963 953 953 58,500
2012/12/26 960 960 955 957 26,400
2012/12/25 960 960 952 958 31,900
2012/12/21 952 955 949 952 21,800
2012/12/20 960 962 947 950 89,800
2012/12/19 958 967 955 963 40,200
2012/12/18 964 965 958 958 31,800
2012/12/17 962 965 957 960 16,200
2012/12/14 950 955 950 953 18,200
2012/12/13 957 960 950 952 20,800
2012/12/12 958 959 952 952 23,700
2012/12/11 957 958 955 958 10,700
2012/12/10 950 954 950 954 9,200
2012/12/07 949 953 946 948 16,500
2012/12/06 966 966 942 946 59,000
2012/12/05 955 961 953 956 12,500
2012/12/04 982 982 945 955 81,500
2012/12/03 977 985 977 982 4,200
2012/11/30 980 980 974 977 8,200
2012/11/29 975 977 973 973 7,400
2012/11/28 980 984 975 978 3,700
2012/11/27 975 984 974 980 10,100
2012/11/26 975 980 974 974 10,100
2012/11/22 975 979 973 975 4,100
2012/11/21 973 979 967 970 7,100
2012/11/20 978 978 972 973 8,600
2012/11/19 968 977 968 976 5,600
2012/11/16 950 969 950 967 5,900
2012/11/15 950 960 942 960 7,800
2012/11/14 947 947 942 945 5,600
2012/11/13 958 959 945 946 12,700
2012/11/12 960 960 956 957 3,700
2012/11/09 962 970 956 959 10,700
2012/11/08 977 977 961 961 11,400
2012/11/07 979 981 974 976 4,200
2012/11/06 976 979 974 975 5,100
2012/11/05 976 981 971 975 7,200
2012/11/02 987 998 975 983 13,800
2012/11/01 998 999 982 986 10,300
2012/10/31 999 999 987 998 4,600
2012/10/30 978 999 975 999 23,300
2012/10/29 992 997 990 991 6,300
2012/10/26 990 996 990 991 5,600
2012/10/25 995 995 986 990 9,000
2012/10/24 990 999 989 990 5,200
2012/10/23 1,000 1,004 991 993 5,200
2012/10/22 997 1,003 997 1,000 3,700
2012/10/19 996 1,000 992 999 6,200
2012/10/18 990 997 988 997 5,400
2012/10/17 999 1,003 985 989 12,100
2012/10/16 969 1,000 969 994 15,900
2012/10/15 963 968 963 966 4,000
2012/10/12 976 976 957 963 8,900
2012/10/11 958 972 957 969 3,800
2012/10/10 980 980 948 948 26,500
2012/10/09 991 992 980 982 16,400
2012/10/05 1,000 1,001 990 991 13,300
2012/10/04 998 1,004 997 1,000 12,600
2012/10/03 1,016 1,016 997 998 10,900
2012/10/02 1,035 1,035 1,016 1,016 6,700
2012/10/01 1,029 1,030 1,020 1,023 5,400
2012/09/28 1,041 1,041 1,028 1,028 6,600
2012/09/27 1,021 1,042 1,016 1,041 5,800
2012/09/26 1,041 1,045 1,014 1,024 13,100
2012/09/25 1,040 1,052 1,030 1,052 10,800
2012/09/24 1,042 1,045 1,019 1,042 15,000
2012/09/21 1,053 1,053 1,038 1,042 3,900
2012/09/20 1,054 1,056 1,040 1,053 7,100
2012/09/19 1,050 1,055 1,046 1,054 9,800
2012/09/18 1,041 1,051 1,036 1,048 12,900
2012/09/14 1,043 1,047 1,037 1,041 16,400
2012/09/13 1,030 1,038 1,022 1,031 8,500
2012/09/12 1,020 1,031 1,018 1,027 9,400
2012/09/11 1,003 1,020 1,002 1,020 10,200
2012/09/10 1,014 1,028 1,010 1,028 5,500
2012/09/07 1,016 1,023 1,010 1,010 11,700
2012/09/06 1,040 1,040 1,011 1,011 4,600
2012/09/05 1,041 1,043 1,028 1,040 12,900
2012/09/04 1,025 1,045 1,024 1,041 8,100
2012/09/03 1,021 1,034 1,020 1,024 7,600
2012/08/31 1,011 1,037 1,011 1,019 5,700
2012/08/30 1,028 1,028 1,013 1,019 7,500
2012/08/29 1,026 1,029 1,018 1,029 4,600
2012/08/28 1,040 1,040 1,028 1,028 8,700
2012/08/27 1,040 1,040 1,031 1,034 6,300
2012/08/24 1,045 1,045 1,038 1,041 4,500
2012/08/23 1,039 1,048 1,033 1,045 3,300
2012/08/22 1,026 1,042 1,026 1,040 6,500
2012/08/21 1,046 1,051 1,042 1,047 7,000
2012/08/20 1,050 1,051 1,045 1,046 4,100
2012/08/17 1,058 1,058 1,039 1,053 16,600
2012/08/16 1,046 1,050 1,038 1,048 6,400
2012/08/15 1,043 1,048 1,030 1,046 8,200
2012/08/14 1,016 1,047 1,010 1,047 12,800
2012/08/13 1,014 1,030 1,014 1,024 2,000
2012/08/10 1,029 1,039 1,019 1,024 10,900
2012/08/09 1,022 1,033 1,022 1,030 5,800
2012/08/08 1,006 1,023 1,006 1,022 4,200
2012/08/07 1,038 1,038 1,003 1,003 6,300
2012/08/06 1,019 1,022 1,006 1,021 12,100
2012/08/03 1,002 1,020 1,000 1,012 11,600
2012/08/02 1,005 1,015 1,003 1,003 5,300
2012/08/01 1,003 1,007 999 1,007 15,300
2012/07/31 1,010 1,018 1,001 1,008 11,700
2012/07/30 1,009 1,011 1,000 1,010 9,200
2012/07/27 1,003 1,013 996 1,009 27,200
2012/07/26 1,001 1,057 1,001 1,057 10,700
2012/07/25 1,004 1,008 991 996 13,900
2012/07/24 1,002 1,002 992 1,000 7,100
2012/07/23 1,006 1,006 990 990 15,300
2012/07/20 1,018 1,019 1,006 1,006 8,800
2012/07/19 1,015 1,028 1,011 1,017 20,600
2012/07/18 1,047 1,050 1,026 1,028 10,400
2012/07/17 1,039 1,049 1,039 1,047 9,800
2012/07/13 1,046 1,046 1,025 1,039 8,600
2012/07/12 1,052 1,053 1,046 1,046 9,400
2012/07/11 1,080 1,080 1,055 1,064 7,100
2012/07/10 1,070 1,070 1,061 1,062 9,600
2012/07/09 1,082 1,083 1,064 1,066 6,500
2012/07/06 1,079 1,089 1,078 1,083 10,200
2012/07/05 1,073 1,089 1,073 1,079 11,400
2012/07/04 1,077 1,082 1,071 1,080 8,800
2012/07/03 1,080 1,080 1,076 1,076 8,100
2012/07/02 1,063 1,081 1,063 1,076 30,200
2012/06/29 1,051 1,069 1,051 1,066 17,700
2012/06/28 1,045 1,049 1,042 1,049 7,000
2012/06/27 1,031 1,047 1,030 1,038 4,200
2012/06/26 1,015 1,038 1,015 1,030 13,100
2012/06/25 1,046 1,050 1,033 1,039 5,500
2012/06/22 1,018 1,047 1,012 1,046 14,900
2012/06/21 1,060 1,060 1,044 1,048 12,100
2012/06/20 1,030 1,053 1,030 1,051 21,300
2012/06/19 1,000 1,049 1,000 1,027 24,700
2012/06/18 984 1,000 980 996 28,700
2012/06/15 978 986 978 978 23,200
2012/06/14 971 980 970 978 12,600
2012/06/13 980 984 976 978 13,300
2012/06/12 982 984 978 981 20,000
2012/06/11 981 992 980 981 34,200
2012/06/08 980 980 971 979 23,900
2012/06/07 986 996 980 989 14,500
2012/06/06 962 985 952 985 11,700
2012/06/05 950 961 950 961 9,600
2012/06/04 966 966 946 947 19,300
2012/06/01 990 990 963 965 11,500
2012/05/31 981 994 971 990 10,900
2012/05/30 1,009 1,009 991 997 10,500
2012/05/29 969 991 969 991 12,200
2012/05/28 979 979 964 970 13,100
2012/05/25 978 980 963 967 12,700
2012/05/24 1,000 1,010 957 963 40,800
2012/05/23 1,000 1,015 988 994 19,600
2012/05/22 977 1,014 973 1,007 22,200
2012/05/21 977 978 958 961 26,900
2012/05/18 978 982 952 959 28,000
2012/05/17 975 983 970 977 25,300
2012/05/16 982 986 978 981 26,600
2012/05/15 1,000 1,007 980 988 39,300
2012/05/14 1,028 1,028 1,007 1,007 20,700
2012/05/11 1,045 1,050 1,034 1,034 17,000
2012/05/10 1,041 1,050 1,032 1,043 17,200
2012/05/09 1,078 1,078 1,041 1,043 43,100
2012/05/08 1,095 1,095 1,071 1,077 91,800
2012/05/07 1,200 1,200 1,193 1,194 12,900
2012/05/02 1,222 1,225 1,216 1,217 5,800
2012/05/01 1,226 1,228 1,217 1,223 8,100
2012/04/27 1,240 1,241 1,216 1,226 13,200
2012/04/26 1,250 1,250 1,231 1,232 8,500
2012/04/25 1,239 1,248 1,226 1,243 14,100
2012/04/24 1,236 1,236 1,220 1,225 10,500
2012/04/23 1,257 1,264 1,231 1,245 12,400
2012/04/20 1,238 1,258 1,234 1,247 7,800
2012/04/19 1,248 1,248 1,230 1,232 8,700
2012/04/18 1,248 1,260 1,235 1,239 6,300
2012/04/17 1,237 1,239 1,226 1,235 9,200
2012/04/16 1,209 1,236 1,208 1,225 19,300
2012/04/13 1,193 1,221 1,193 1,210 25,200
2012/04/12 1,199 1,220 1,192 1,200 26,200
2012/04/11 1,226 1,227 1,191 1,192 34,900
2012/04/10 1,236 1,240 1,229 1,230 14,400
2012/04/09 1,248 1,257 1,226 1,229 23,800
2012/04/06 1,248 1,277 1,246 1,267 19,600
2012/04/05 1,250 1,250 1,231 1,244 25,800
2012/04/04 1,280 1,304 1,263 1,266 28,300
2012/04/03 1,320 1,320 1,288 1,291 21,000
2012/04/02 1,335 1,340 1,318 1,320 23,500
2012/03/30 1,316 1,344 1,307 1,336 23,700
2012/03/29 1,308 1,319 1,295 1,317 16,900
2012/03/28 1,300 1,319 1,296 1,315 24,000
2012/03/27 1,293 1,333 1,293 1,318 22,100
2012/03/26 1,342 1,342 1,296 1,302 24,400
2012/03/23 1,323 1,338 1,295 1,329 48,600
2012/03/22 1,287 1,325 1,285 1,323 55,900
2012/03/21 1,290 1,297 1,275 1,289 41,600
2012/03/19 1,264 1,294 1,264 1,290 53,000
2012/03/16 1,252 1,267 1,249 1,263 70,000
2012/03/15 1,250 1,254 1,241 1,250 51,200
2012/03/14 1,273 1,277 1,247 1,253 58,500
2012/03/13 1,242 1,270 1,242 1,264 38,500
2012/03/12 1,238 1,250 1,238 1,240 25,100
2012/03/09 1,236 1,247 1,230 1,238 41,800
2012/03/08 1,244 1,245 1,220 1,225 54,700
2012/03/07 1,230 1,245 1,230 1,234 29,100
2012/03/06 1,255 1,261 1,246 1,251 25,900
2012/03/05 1,260 1,264 1,243 1,247 13,900
2012/03/02 1,230 1,254 1,230 1,247 27,100
2012/03/01 1,262 1,268 1,223 1,229 42,300
2012/02/29 1,287 1,287 1,256 1,262 53,100
2012/02/28 1,280 1,290 1,265 1,286 50,200
2012/02/27 1,292 1,295 1,279 1,280 31,200
2012/02/24 1,300 1,307 1,286 1,291 33,400
2012/02/23 1,283 1,288 1,273 1,286 21,400
2012/02/22 1,271 1,280 1,262 1,278 21,700
2012/02/21 1,250 1,277 1,247 1,269 46,800
2012/02/20 1,263 1,270 1,245 1,249 46,300
2012/02/17 1,260 1,266 1,238 1,245 36,900
2012/02/16 1,263 1,283 1,255 1,258 24,100
2012/02/15 1,255 1,288 1,255 1,272 46,500
2012/02/14 1,240 1,253 1,231 1,247 43,500
2012/02/13 1,240 1,240 1,203 1,215 31,100
2012/02/10 1,250 1,258 1,246 1,249 49,400
2012/02/09 1,231 1,258 1,230 1,249 47,000
2012/02/08 1,193 1,240 1,186 1,230 94,700
2012/02/07 1,181 1,193 1,175 1,187 49,100
2012/02/06 1,159 1,189 1,159 1,188 41,700
2012/02/03 1,159 1,159 1,149 1,157 20,300
2012/02/02 1,174 1,174 1,136 1,143 28,500
2012/02/01 1,137 1,150 1,137 1,146 18,900
2012/01/31 1,134 1,140 1,130 1,137 30,900
2012/01/30 1,120 1,139 1,119 1,129 41,900
2012/01/27 1,151 1,151 1,120 1,130 137,300
2012/01/26 1,185 1,190 1,182 1,190 17,900
2012/01/25 1,185 1,191 1,166 1,188 25,000
2012/01/24 1,198 1,198 1,183 1,185 21,100
2012/01/23 1,194 1,200 1,185 1,195 32,000
2012/01/20 1,204 1,207 1,181 1,191 31,500
2012/01/19 1,178 1,206 1,178 1,198 65,000
2012/01/18 1,178 1,181 1,163 1,173 28,100
2012/01/17 1,199 1,199 1,167 1,184 44,800
2012/01/16 1,154 1,198 1,153 1,198 51,700
2012/01/13 1,185 1,205 1,144 1,152 89,800
2012/01/12 1,226 1,235 1,190 1,192 77,000
2012/01/11 1,190 1,228 1,187 1,225 102,700
2012/01/10 1,175 1,191 1,172 1,191 48,800
2012/01/06 1,165 1,186 1,155 1,172 76,000
2012/01/05 1,151 1,165 1,145 1,160 56,300
2012/01/04 1,150 1,161 1,132 1,147 78,900

このページの先頭へ