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
2017/12/29 3,020 3,055 2,987 2,997 52,100
2017/12/28 3,090 3,165 3,035 3,045 158,700
2017/12/27 2,959 3,090 2,959 3,070 184,700
2017/12/26 2,918 2,960 2,902 2,959 152,700
2017/12/25 2,866 2,887 2,842 2,884 61,800
2017/12/22 2,816 2,865 2,798 2,853 66,400
2017/12/21 2,784 2,828 2,774 2,822 59,300
2017/12/20 2,743 2,802 2,708 2,784 109,200
2017/12/19 2,848 2,848 2,712 2,720 204,800
2017/12/18 2,896 2,944 2,845 2,850 154,900
2017/12/15 2,855 2,895 2,815 2,867 80,500
2017/12/14 2,826 2,874 2,800 2,855 58,700
2017/12/13 2,865 2,897 2,833 2,855 97,900
2017/12/12 2,815 2,868 2,815 2,864 76,500
2017/12/11 2,804 2,865 2,779 2,865 146,100
2017/12/08 2,772 2,835 2,772 2,804 136,100
2017/12/07 2,690 2,779 2,689 2,761 154,400
2017/12/06 2,682 2,715 2,630 2,639 111,200
2017/12/05 2,673 2,673 2,618 2,650 60,700
2017/12/04 2,734 2,775 2,638 2,645 200,700
2017/12/01 2,723 2,762 2,671 2,721 188,800
2017/11/30 2,680 2,730 2,656 2,724 180,700
2017/11/29 2,610 2,679 2,596 2,679 136,500
2017/11/28 2,585 2,618 2,529 2,608 87,300
2017/11/27 2,605 2,635 2,572 2,607 74,500
2017/11/24 2,553 2,635 2,548 2,605 110,300
2017/11/22 2,602 2,605 2,533 2,578 176,100
2017/11/21 2,550 2,608 2,521 2,561 231,500
2017/11/20 2,444 2,455 2,385 2,417 160,800
2017/11/17 2,389 2,450 2,336 2,421 259,500
2017/11/16 2,476 2,476 2,356 2,406 141,400
2017/11/15 2,500 2,548 2,422 2,462 193,000
2017/11/14 2,475 2,488 2,381 2,417 239,300
2017/11/13 2,581 2,596 2,471 2,474 200,700
2017/11/10 2,650 2,682 2,570 2,576 423,100
2017/11/09 2,935 2,976 2,860 2,895 114,300
2017/11/08 2,921 2,946 2,905 2,933 63,800
2017/11/07 3,005 3,010 2,946 2,963 38,200
2017/11/06 3,000 3,035 2,997 3,005 48,100
2017/11/02 3,000 3,035 3,000 3,015 50,400
2017/11/01 2,987 3,030 2,975 3,020 72,000
2017/10/31 2,999 3,010 2,937 2,986 88,400
2017/10/30 2,941 3,035 2,903 3,000 142,800
2017/10/27 2,956 2,956 2,890 2,942 58,800
2017/10/26 2,860 2,980 2,832 2,957 132,400
2017/10/25 2,898 2,898 2,831 2,854 101,000
2017/10/24 2,780 2,932 2,780 2,905 163,700
2017/10/23 2,787 2,787 2,741 2,774 40,000
2017/10/20 2,761 2,775 2,718 2,747 41,900
2017/10/19 2,782 2,790 2,761 2,771 39,500
2017/10/18 2,804 2,810 2,768 2,776 50,800
2017/10/17 2,825 2,862 2,803 2,811 62,800
2017/10/16 2,800 2,811 2,773 2,799 56,400
2017/10/13 2,800 2,809 2,774 2,804 63,200
2017/10/12 2,799 2,824 2,791 2,806 42,400
2017/10/11 2,830 2,844 2,779 2,798 69,700
2017/10/10 2,827 2,846 2,806 2,836 67,200
2017/10/06 2,835 2,843 2,775 2,800 79,200
2017/10/05 2,886 2,886 2,843 2,859 47,200
2017/10/04 2,919 2,944 2,852 2,856 80,300
2017/10/03 2,940 2,949 2,904 2,905 46,200
2017/10/02 2,975 2,975 2,933 2,936 55,200
2017/09/29 2,899 2,935 2,868 2,925 104,200
2017/09/28 2,915 2,927 2,872 2,888 75,100
2017/09/27 2,916 2,916 2,880 2,897 48,000
2017/09/26 2,890 2,905 2,858 2,880 87,000
2017/09/25 3,000 3,000 2,866 2,908 238,700
2017/09/22 2,940 3,075 2,915 3,020 220,700
2017/09/21 2,885 2,939 2,856 2,885 119,900
2017/09/20 2,972 2,972 2,862 2,883 136,600
2017/09/19 2,975 3,020 2,936 2,965 195,500
2017/09/15 2,951 2,989 2,900 2,972 168,300
2017/09/14 3,100 3,105 2,973 2,992 118,900
2017/09/13 3,205 3,245 3,065 3,065 90,100
2017/09/12 3,180 3,200 3,150 3,165 65,400
2017/09/11 3,180 3,245 3,100 3,110 94,700
2017/09/08 3,110 3,215 3,105 3,180 83,700
2017/09/07 3,135 3,225 3,120 3,125 84,700
2017/09/06 2,985 3,155 2,952 3,115 72,600
2017/09/05 3,200 3,205 3,050 3,055 103,700
2017/09/04 3,145 3,225 3,100 3,180 105,000
2017/09/01 3,240 3,270 3,175 3,200 104,000
2017/08/31 3,090 3,240 3,090 3,205 120,200
2017/08/30 3,105 3,180 3,090 3,130 85,300
2017/08/29 3,025 3,110 2,999 3,105 56,400
2017/08/28 3,080 3,140 3,055 3,095 58,300
2017/08/25 3,070 3,130 3,040 3,080 90,000
2017/08/24 3,000 3,080 2,984 3,065 90,500
2017/08/23 2,910 3,020 2,893 3,000 89,300
2017/08/22 2,898 2,915 2,861 2,873 24,400
2017/08/21 2,940 2,963 2,880 2,909 42,800
2017/08/18 2,977 3,010 2,906 2,909 90,500
2017/08/17 2,940 3,035 2,915 2,963 78,700
2017/08/16 2,860 2,939 2,844 2,909 70,800
2017/08/15 2,855 2,881 2,825 2,856 58,400
2017/08/14 2,760 2,878 2,760 2,805 73,000
2017/08/10 2,830 2,837 2,763 2,812 84,500
2017/08/09 2,896 2,901 2,808 2,840 113,500
2017/08/08 2,961 2,961 2,833 2,882 162,600
2017/08/07 3,155 3,165 2,972 3,005 113,300
2017/08/04 3,020 3,250 3,015 3,120 421,700
2017/08/03 2,898 2,906 2,824 2,855 102,800
2017/08/02 2,720 2,885 2,715 2,870 134,700
2017/08/01 2,701 2,755 2,660 2,717 66,300
2017/07/31 2,655 2,714 2,637 2,700 48,100
2017/07/28 2,730 2,735 2,600 2,666 122,300
2017/07/27 2,764 2,790 2,740 2,752 39,700
2017/07/26 2,806 2,806 2,752 2,764 31,000
2017/07/25 2,884 2,884 2,773 2,783 65,500
2017/07/24 2,859 2,894 2,783 2,854 121,600
2017/07/21 2,707 2,844 2,696 2,844 129,300
2017/07/20 2,691 2,710 2,653 2,691 68,400
2017/07/19 2,662 2,715 2,662 2,702 40,500
2017/07/18 2,719 2,725 2,652 2,671 64,700
2017/07/14 2,740 2,758 2,700 2,718 47,800
2017/07/13 2,750 2,755 2,683 2,690 53,400
2017/07/12 2,785 2,793 2,694 2,712 75,200
2017/07/11 2,639 2,778 2,632 2,767 78,700
2017/07/10 2,664 2,669 2,631 2,641 52,200
2017/07/07 2,680 2,680 2,636 2,651 53,700
2017/07/06 2,730 2,735 2,649 2,676 63,400
2017/07/05 2,710 2,731 2,660 2,716 49,100
2017/07/04 2,760 2,760 2,667 2,684 81,300
2017/07/03 2,782 2,800 2,693 2,721 78,300
2017/06/30 2,752 2,773 2,717 2,765 55,000
2017/06/29 2,783 2,807 2,733 2,795 59,900
2017/06/28 2,770 2,783 2,730 2,739 66,400
2017/06/27 2,764 2,782 2,704 2,768 109,700
2017/06/26 2,729 2,811 2,729 2,805 42,400
2017/06/23 2,811 2,813 2,712 2,727 68,900
2017/06/22 2,823 2,844 2,805 2,816 34,600
2017/06/21 2,834 2,859 2,785 2,818 52,800
2017/06/20 2,830 2,859 2,789 2,847 51,200
2017/06/19 2,784 2,807 2,751 2,780 53,800
2017/06/16 2,822 2,880 2,765 2,784 53,300
2017/06/15 2,808 2,818 2,765 2,786 75,500
2017/06/14 2,859 2,890 2,808 2,833 52,700
2017/06/13 2,880 2,914 2,839 2,855 63,700
2017/06/12 2,881 2,881 2,781 2,837 84,700
2017/06/09 2,910 2,935 2,868 2,882 68,400
2017/06/08 3,015 3,030 2,948 2,950 69,100
2017/06/07 3,030 3,050 2,967 2,993 84,200
2017/06/06 3,115 3,130 3,015 3,020 64,700
2017/06/05 3,095 3,140 3,075 3,110 100,600
2017/06/02 3,305 3,415 3,020 3,040 248,100
2017/06/01 3,075 3,295 3,075 3,280 167,700
2017/05/31 3,015 3,080 2,971 3,035 87,100
2017/05/30 2,944 3,010 2,935 2,999 108,500
2017/05/29 2,980 3,005 2,948 2,956 70,400
2017/05/26 3,015 3,020 2,966 2,995 132,800
2017/05/25 3,005 3,110 2,976 3,070 118,100
2017/05/24 3,000 3,080 2,970 3,005 82,300
2017/05/23 3,000 3,155 2,950 2,985 133,500
2017/05/22 3,010 3,010 2,901 2,951 150,700
2017/05/19 3,045 3,060 2,983 3,020 85,500
2017/05/18 2,981 3,090 2,910 3,030 130,000
2017/05/17 3,060 3,135 3,030 3,040 127,200
2017/05/16 3,140 3,190 3,080 3,110 108,900
2017/05/15 3,005 3,265 3,005 3,110 166,700
2017/05/12 2,950 3,150 2,911 3,065 182,500
2017/05/11 2,965 3,155 2,950 2,987 363,800
2017/05/10 2,812 2,985 2,802 2,965 413,700
2017/05/09 2,550 2,861 2,550 2,861 577,300
2017/05/08 2,350 2,430 2,306 2,361 200,700
2017/05/02 2,207 2,272 2,201 2,272 74,700
2017/05/01 2,179 2,238 2,135 2,219 45,200
2017/04/28 2,248 2,250 2,200 2,227 36,300
2017/04/27 2,210 2,244 2,187 2,224 45,900
2017/04/26 2,210 2,269 2,202 2,210 52,900
2017/04/25 2,155 2,191 2,122 2,176 80,900
2017/04/24 2,163 2,187 2,141 2,178 52,500
2017/04/21 2,176 2,188 2,125 2,185 54,100
2017/04/20 2,176 2,228 2,171 2,180 61,900
2017/04/19 2,110 2,274 2,110 2,177 84,300
2017/04/18 2,190 2,190 2,110 2,135 58,800
2017/04/17 2,020 2,159 2,020 2,124 48,200
2017/04/14 2,089 2,103 2,040 2,062 69,800
2017/04/13 2,038 2,119 2,038 2,106 53,800
2017/04/12 2,100 2,104 2,044 2,090 58,200
2017/04/11 2,149 2,163 2,101 2,117 60,500
2017/04/10 2,183 2,208 2,159 2,167 44,200
2017/04/07 2,181 2,243 2,174 2,220 56,700
2017/04/06 2,236 2,271 2,160 2,181 55,400
2017/04/05 2,243 2,273 2,188 2,228 63,200
2017/04/04 2,326 2,326 2,216 2,248 50,700
2017/04/03 2,376 2,376 2,261 2,326 101,700
2017/03/31 2,421 2,439 2,382 2,387 89,600
2017/03/30 2,485 2,499 2,370 2,396 143,300
2017/03/29 2,474 2,512 2,450 2,509 97,000
2017/03/29 1 -> 2.00 分割
2017/03/28 4,840 4,975 4,805 4,960 62,900
2017/03/27 4,945 4,945 4,755 4,775 64,100
2017/03/24 4,925 5,030 4,885 4,925 53,600
2017/03/23 4,930 4,985 4,860 4,885 55,400
2017/03/22 4,930 5,020 4,890 4,965 45,200
2017/03/21 4,945 5,070 4,945 4,985 57,000
2017/03/17 5,000 5,000 4,840 4,910 88,800
2017/03/16 4,920 5,070 4,840 5,000 139,600
2017/03/15 4,865 5,050 4,710 4,760 165,500
2017/03/14 4,440 4,895 4,440 4,795 221,900
2017/03/13 4,580 4,580 4,450 4,460 59,700
2017/03/10 4,600 4,710 4,475 4,575 118,000
2017/03/09 4,380 4,685 4,380 4,580 221,400
2017/03/08 4,045 4,345 4,045 4,345 197,600
2017/03/07 4,075 4,105 3,980 4,030 90,900
2017/03/06 4,125 4,235 4,110 4,120 66,800
2017/03/03 4,115 4,160 4,005 4,125 164,600
2017/03/02 4,215 4,235 4,095 4,145 96,900
2017/03/01 4,235 4,295 4,115 4,210 90,900
2017/02/28 4,350 4,395 4,275 4,275 68,300
2017/02/27 4,200 4,315 4,185 4,280 79,400
2017/02/24 4,280 4,300 4,135 4,180 98,300
2017/02/23 4,430 4,440 4,320 4,340 56,700
2017/02/22 4,500 4,515 4,425 4,430 26,900
2017/02/21 4,535 4,610 4,455 4,470 53,500
2017/02/20 4,505 4,635 4,455 4,535 58,300
2017/02/17 4,580 4,585 4,455 4,505 51,300
2017/02/16 4,560 4,650 4,540 4,575 42,200
2017/02/15 4,715 4,715 4,520 4,585 67,500
2017/02/14 4,665 4,885 4,600 4,660 109,400
2017/02/13 4,735 4,735 4,585 4,665 69,000
2017/02/10 4,755 4,795 4,650 4,760 60,400
2017/02/09 4,680 5,000 4,670 4,740 136,300
2017/02/08 5,010 5,040 4,565 4,705 158,800
2017/02/07 4,545 5,120 4,490 4,965 314,200
2017/02/06 4,415 4,415 4,365 4,415 105,600
2017/02/03 3,750 3,790 3,700 3,715 27,900
2017/02/02 3,585 3,795 3,585 3,685 62,400
2017/02/01 3,675 3,715 3,555 3,600 39,700
2017/01/31 3,595 3,715 3,525 3,675 58,300
2017/01/30 3,505 3,620 3,450 3,600 55,800
2017/01/27 3,450 3,515 3,425 3,505 20,100
2017/01/26 3,500 3,510 3,420 3,450 22,100
2017/01/25 3,580 3,635 3,375 3,440 48,200
2017/01/24 3,460 3,565 3,430 3,535 38,700
2017/01/23 3,380 3,475 3,365 3,455 24,800
2017/01/20 3,405 3,460 3,390 3,415 21,300
2017/01/19 3,410 3,485 3,410 3,430 29,600
2017/01/18 3,340 3,435 3,340 3,415 20,600
2017/01/17 3,385 3,515 3,330 3,385 31,400
2017/01/16 3,485 3,595 3,345 3,395 57,500
2017/01/13 3,360 3,530 3,340 3,475 69,900
2017/01/12 3,295 3,405 3,290 3,360 54,800
2017/01/11 3,200 3,350 3,200 3,280 40,800
2017/01/10 3,215 3,250 3,145 3,245 34,500
2017/01/06 3,220 3,265 3,170 3,235 43,800
2017/01/05 3,305 3,340 3,205 3,220 51,700
2017/01/04 3,240 3,345 3,180 3,345 64,600

このページの先頭へ