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
2016/12/30 3,085 3,235 3,060 3,230 55,700
2016/12/29 3,100 3,140 3,010 3,090 53,400
2016/12/28 3,150 3,155 3,120 3,145 19,400
2016/12/27 3,160 3,230 3,150 3,175 32,000
2016/12/26 3,090 3,220 3,050 3,170 54,000
2016/12/22 3,220 3,225 3,030 3,110 80,900
2016/12/21 3,410 3,425 3,220 3,250 69,400
2016/12/20 3,510 3,535 3,440 3,455 28,200
2016/12/19 3,390 3,570 3,350 3,560 64,400
2016/12/16 3,300 3,385 3,280 3,375 22,000
2016/12/15 3,310 3,340 3,275 3,295 19,400
2016/12/14 3,355 3,355 3,270 3,310 24,400
2016/12/13 3,320 3,400 3,260 3,400 21,900
2016/12/12 3,275 3,335 3,210 3,320 25,900
2016/12/09 3,205 3,325 3,205 3,275 31,900
2016/12/08 3,405 3,405 3,235 3,240 41,600
2016/12/07 3,365 3,440 3,220 3,405 47,000
2016/12/06 3,540 3,550 3,350 3,360 56,800
2016/12/05 3,330 3,555 3,330 3,545 49,200
2016/12/02 3,255 3,400 3,235 3,380 57,800
2016/12/01 3,365 3,390 3,305 3,320 28,300
2016/11/30 3,320 3,365 3,235 3,340 29,700
2016/11/29 3,180 3,325 3,150 3,320 50,500
2016/11/28 3,120 3,195 3,100 3,185 34,800
2016/11/25 3,100 3,165 2,914 3,150 65,600
2016/11/24 3,205 3,210 3,105 3,115 29,500
2016/11/22 3,180 3,245 3,145 3,240 29,300
2016/11/21 3,065 3,245 3,055 3,215 49,200
2016/11/18 3,075 3,090 3,025 3,070 31,500
2016/11/17 2,950 3,005 2,950 3,005 47,500
2016/11/16 2,950 2,990 2,921 2,946 49,700
2016/11/15 2,890 2,947 2,829 2,942 22,700
2016/11/14 2,768 2,909 2,768 2,898 36,300
2016/11/11 2,908 2,908 2,694 2,788 46,700
2016/11/10 2,912 2,970 2,860 2,868 44,600
2016/11/09 2,824 2,970 2,702 2,869 78,000
2016/11/08 2,880 2,930 2,668 2,788 63,900
2016/11/07 2,701 2,783 2,631 2,780 80,500
2016/11/04 2,480 2,510 2,362 2,429 44,500
2016/11/02 2,538 2,546 2,311 2,340 58,400
2016/11/01 2,663 2,663 2,550 2,588 12,300
2016/10/31 2,694 2,694 2,640 2,663 14,300
2016/10/28 2,710 2,710 2,624 2,684 22,300
2016/10/27 2,767 2,767 2,712 2,718 10,300
2016/10/26 2,624 2,776 2,613 2,767 28,000
2016/10/25 2,688 2,689 2,612 2,657 17,800
2016/10/24 2,720 2,720 2,696 2,708 12,500
2016/10/21 2,690 2,737 2,690 2,717 18,200
2016/10/20 2,621 2,675 2,620 2,675 16,700
2016/10/19 2,581 2,625 2,580 2,621 7,100
2016/10/18 2,610 2,610 2,574 2,587 8,200
2016/10/17 2,600 2,618 2,600 2,612 8,700
2016/10/14 2,617 2,634 2,585 2,594 13,200
2016/10/13 2,528 2,606 2,528 2,606 23,400
2016/10/12 2,529 2,559 2,504 2,533 24,800
2016/10/11 2,470 2,530 2,450 2,530 16,900
2016/10/07 2,439 2,500 2,408 2,500 18,800
2016/10/06 2,480 2,480 2,431 2,474 11,100
2016/10/05 2,471 2,483 2,450 2,480 10,400
2016/10/04 2,452 2,475 2,429 2,471 10,100
2016/10/03 2,436 2,497 2,425 2,452 14,600
2016/09/30 2,375 2,437 2,302 2,436 17,000
2016/09/29 2,500 2,529 2,396 2,425 32,500
2016/09/28 2,381 2,500 2,381 2,495 46,000
2016/09/27 2,240 2,390 2,215 2,377 65,600
2016/09/26 2,190 2,245 2,177 2,244 50,300
2016/09/23 2,185 2,185 2,140 2,153 12,100
2016/09/21 2,130 2,180 2,105 2,180 13,500
2016/09/20 2,130 2,140 2,126 2,129 14,500
2016/09/16 2,092 2,114 2,080 2,114 10,600
2016/09/15 2,087 2,087 2,026 2,050 8,200
2016/09/14 2,071 2,086 2,044 2,062 8,700
2016/09/13 2,096 2,096 2,068 2,071 7,300
2016/09/12 2,053 2,103 2,053 2,100 6,500
2016/09/09 2,149 2,150 2,091 2,091 10,500
2016/09/08 2,094 2,131 2,094 2,127 6,000
2016/09/07 2,071 2,139 2,071 2,109 9,300
2016/09/06 2,055 2,119 2,055 2,112 5,000
2016/09/05 2,069 2,099 2,058 2,084 5,600
2016/09/02 2,100 2,107 2,076 2,080 4,600
2016/09/01 2,070 2,118 2,064 2,081 8,000
2016/08/31 2,095 2,115 2,053 2,070 10,000
2016/08/30 2,051 2,118 2,025 2,117 16,700
2016/08/29 2,114 2,120 2,045 2,051 12,800
2016/08/26 2,180 2,180 2,107 2,114 11,500
2016/08/25 2,195 2,199 2,132 2,163 13,800
2016/08/24 2,165 2,192 2,147 2,192 15,800
2016/08/23 2,116 2,163 2,116 2,162 16,600
2016/08/22 2,062 2,142 2,027 2,118 14,000
2016/08/19 2,118 2,144 2,056 2,058 15,500
2016/08/18 2,179 2,190 2,126 2,135 28,200
2016/08/17 2,085 2,160 2,075 2,129 30,400
2016/08/16 2,100 2,100 2,050 2,085 21,400
2016/08/15 2,013 2,114 2,010 2,071 31,600
2016/08/12 2,010 2,015 1,992 2,013 8,600
2016/08/10 1,994 2,005 1,983 2,000 29,400
2016/08/09 1,989 1,989 1,941 1,988 14,700
2016/08/08 1,900 2,025 1,889 2,000 71,700
2016/08/05 1,713 1,734 1,712 1,726 8,700
2016/08/04 1,734 1,754 1,734 1,753 1,900
2016/08/03 1,794 1,794 1,728 1,733 10,000
2016/08/02 1,819 1,819 1,794 1,803 5,200
2016/08/01 1,818 1,818 1,783 1,791 5,100
2016/07/29 1,812 1,820 1,793 1,818 7,200
2016/07/28 1,824 1,824 1,760 1,792 10,900
2016/07/27 1,808 1,813 1,786 1,794 13,800
2016/07/26 1,789 1,837 1,771 1,827 11,100
2016/07/25 1,798 1,827 1,771 1,785 10,700
2016/07/22 1,791 1,800 1,753 1,798 15,900
2016/07/21 1,831 1,831 1,725 1,765 12,700
2016/07/20 1,820 1,860 1,820 1,841 6,200
2016/07/19 1,886 1,886 1,810 1,858 14,200
2016/07/15 1,950 1,966 1,859 1,886 21,300
2016/07/14 1,895 1,963 1,895 1,909 14,000
2016/07/13 2,001 2,020 1,891 1,918 31,500
2016/07/12 1,900 2,010 1,899 1,986 46,800
2016/07/11 1,820 1,900 1,806 1,878 30,000
2016/07/08 1,748 1,812 1,748 1,790 12,800
2016/07/07 1,823 1,848 1,713 1,748 19,200
2016/07/06 1,818 1,855 1,810 1,843 17,400
2016/07/05 1,892 1,900 1,758 1,819 21,700
2016/07/04 1,900 1,920 1,876 1,892 23,000
2016/07/01 1,796 1,880 1,772 1,863 42,600
2016/06/30 1,760 1,827 1,705 1,796 43,900
2016/06/29 1,710 1,759 1,690 1,759 34,900
2016/06/28 1,599 1,710 1,599 1,685 29,400
2016/06/27 1,525 1,650 1,525 1,639 26,200
2016/06/24 1,622 1,651 1,500 1,529 36,400
2016/06/23 1,670 1,684 1,631 1,675 28,300
2016/06/22 1,578 1,680 1,551 1,662 49,700
2016/06/21 1,590 1,600 1,564 1,578 20,900
2016/06/20 1,600 1,600 1,544 1,582 32,000
2016/06/17 1,509 1,612 1,509 1,604 46,200
2016/06/16 1,535 1,535 1,500 1,513 20,900
2016/06/15 1,452 1,530 1,446 1,516 29,800
2016/06/14 1,446 1,460 1,440 1,452 9,400
2016/06/13 1,473 1,477 1,471 1,473 16,400
2016/06/10 1,450 1,474 1,450 1,473 16,600
2016/06/09 1,433 1,452 1,433 1,448 7,500
2016/06/08 1,426 1,444 1,426 1,443 6,100
2016/06/07 1,417 1,430 1,417 1,426 6,200
2016/06/06 1,424 1,424 1,416 1,422 4,400
2016/06/03 1,413 1,429 1,413 1,429 8,300
2016/06/02 1,416 1,423 1,408 1,413 10,100
2016/06/01 1,425 1,429 1,417 1,424 8,400
2016/05/31 1,423 1,427 1,414 1,425 5,300
2016/05/30 1,408 1,424 1,408 1,419 10,400
2016/05/27 1,410 1,416 1,407 1,413 7,800
2016/05/26 1,392 1,407 1,392 1,405 16,900
2016/05/25 1,371 1,389 1,365 1,387 16,400
2016/05/24 1,370 1,371 1,362 1,362 10,400
2016/05/23 1,364 1,367 1,354 1,364 5,900
2016/05/20 1,365 1,366 1,359 1,364 2,600
2016/05/19 1,360 1,365 1,351 1,361 6,400
2016/05/18 1,360 1,360 1,350 1,360 12,600
2016/05/17 1,365 1,365 1,356 1,362 4,800
2016/05/16 1,360 1,370 1,336 1,357 21,300
2016/05/13 1,340 1,341 1,333 1,340 3,200
2016/05/12 1,342 1,345 1,336 1,344 2,700
2016/05/11 1,342 1,342 1,335 1,338 4,000
2016/05/10 1,332 1,339 1,326 1,336 11,400
2016/05/09 1,332 1,332 1,320 1,326 3,900
2016/05/06 1,336 1,341 1,319 1,332 5,500
2016/05/02 1,330 1,342 1,329 1,336 10,500
2016/04/28 1,347 1,348 1,328 1,330 4,700
2016/04/27 1,344 1,349 1,330 1,342 9,200
2016/04/26 1,335 1,344 1,329 1,341 15,700
2016/04/25 1,329 1,329 1,319 1,324 3,700
2016/04/22 1,339 1,339 1,318 1,331 5,000
2016/04/21 1,339 1,346 1,332 1,339 10,400
2016/04/20 1,338 1,354 1,325 1,339 18,100
2016/04/19 1,310 1,340 1,310 1,337 21,200
2016/04/18 1,273 1,307 1,258 1,301 14,400
2016/04/15 1,255 1,258 1,244 1,253 4,100
2016/04/14 1,248 1,255 1,239 1,255 7,700
2016/04/13 1,250 1,260 1,229 1,243 7,100
2016/04/12 1,239 1,257 1,239 1,242 3,700
2016/04/11 1,250 1,250 1,232 1,237 1,900
2016/04/08 1,233 1,266 1,233 1,253 4,400
2016/04/07 1,241 1,245 1,232 1,235 3,700
2016/04/06 1,240 1,252 1,240 1,243 4,300
2016/04/05 1,282 1,289 1,243 1,244 6,900
2016/04/04 1,263 1,292 1,256 1,291 7,200
2016/04/01 1,280 1,281 1,252 1,260 9,500
2016/03/31 1,310 1,323 1,273 1,279 8,100
2016/03/30 1,329 1,329 1,310 1,315 6,400
2016/03/29 1,326 1,332 1,322 1,330 13,700
2016/03/28 1,334 1,346 1,334 1,346 21,300
2016/03/25 1,324 1,336 1,324 1,334 12,000
2016/03/24 1,343 1,343 1,326 1,326 8,500
2016/03/23 1,332 1,338 1,330 1,338 4,800
2016/03/22 1,324 1,334 1,322 1,334 6,900
2016/03/18 1,315 1,321 1,310 1,315 6,100
2016/03/17 1,312 1,329 1,312 1,319 4,700
2016/03/16 1,323 1,327 1,313 1,323 3,800
2016/03/15 1,309 1,324 1,309 1,320 4,600
2016/03/14 1,308 1,311 1,301 1,309 10,200
2016/03/11 1,295 1,303 1,285 1,303 14,600
2016/03/10 1,301 1,304 1,295 1,301 9,000
2016/03/09 1,295 1,303 1,292 1,295 6,600
2016/03/08 1,310 1,310 1,293 1,294 13,600
2016/03/07 1,332 1,332 1,291 1,295 31,300
2016/03/04 1,265 1,335 1,265 1,310 30,000
2016/03/03 1,253 1,253 1,246 1,252 12,400
2016/03/02 1,245 1,254 1,245 1,249 13,600
2016/03/01 1,237 1,248 1,237 1,245 4,300
2016/02/29 1,250 1,260 1,236 1,236 7,100
2016/02/26 1,260 1,264 1,244 1,247 6,700
2016/02/25 1,270 1,270 1,254 1,256 5,300
2016/02/24 1,247 1,259 1,245 1,246 4,100
2016/02/23 1,276 1,276 1,247 1,247 3,300
2016/02/22 1,245 1,278 1,245 1,258 4,600
2016/02/19 1,253 1,253 1,241 1,245 3,700
2016/02/18 1,270 1,270 1,241 1,256 3,900
2016/02/17 1,255 1,265 1,244 1,251 4,900
2016/02/16 1,250 1,290 1,250 1,253 3,900
2016/02/15 1,262 1,275 1,222 1,270 3,500
2016/02/12 1,260 1,271 1,229 1,229 11,500
2016/02/10 1,301 1,311 1,290 1,290 7,300
2016/02/09 1,342 1,342 1,300 1,309 8,900
2016/02/08 1,330 1,344 1,329 1,338 4,400
2016/02/05 1,321 1,334 1,321 1,330 4,800
2016/02/04 1,329 1,331 1,325 1,325 3,900
2016/02/03 1,331 1,335 1,325 1,331 6,300
2016/02/02 1,336 1,338 1,334 1,338 4,300
2016/02/01 1,325 1,336 1,325 1,336 5,300
2016/01/29 1,312 1,327 1,310 1,322 4,100
2016/01/28 1,322 1,325 1,312 1,312 4,400
2016/01/27 1,321 1,321 1,315 1,320 2,300
2016/01/26 1,317 1,320 1,310 1,310 2,000
2016/01/25 1,296 1,320 1,296 1,320 3,300
2016/01/22 1,260 1,290 1,248 1,288 7,500
2016/01/21 1,280 1,288 1,261 1,261 8,000
2016/01/20 1,300 1,303 1,290 1,290 5,600
2016/01/19 1,315 1,315 1,295 1,295 5,000
2016/01/18 1,294 1,305 1,294 1,302 5,300
2016/01/15 1,304 1,310 1,303 1,303 2,300
2016/01/14 1,316 1,316 1,301 1,303 9,700
2016/01/13 1,312 1,323 1,312 1,316 5,100
2016/01/12 1,318 1,320 1,310 1,310 8,500
2016/01/08 1,322 1,337 1,315 1,318 10,000
2016/01/07 1,336 1,340 1,325 1,325 7,100
2016/01/06 1,340 1,350 1,337 1,337 4,400
2016/01/05 1,329 1,350 1,329 1,341 9,500
2016/01/04 1,342 1,343 1,330 1,331 7,500

このページの先頭へ