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
2019/12/30 1,364 1,364 1,331 1,331 63,900
2019/12/27 1,330 1,366 1,323 1,362 119,900
2019/12/26 1,341 1,358 1,327 1,334 89,100
2019/12/25 1,375 1,376 1,338 1,340 75,200
2019/12/24 1,356 1,379 1,356 1,372 73,800
2019/12/23 1,365 1,385 1,346 1,355 67,400
2019/12/20 1,351 1,371 1,346 1,357 91,900
2019/12/19 1,349 1,359 1,334 1,344 89,800
2019/12/18 1,400 1,420 1,349 1,360 136,700
2019/12/17 1,360 1,395 1,359 1,394 225,600
2019/12/16 1,325 1,354 1,325 1,343 111,100
2019/12/13 1,355 1,360 1,318 1,320 132,300
2019/12/12 1,348 1,353 1,326 1,335 131,400
2019/12/11 1,330 1,335 1,318 1,331 86,700
2019/12/10 1,325 1,345 1,322 1,332 95,200
2019/12/09 1,317 1,358 1,310 1,332 274,200
2019/12/06 1,276 1,306 1,269 1,304 134,600
2019/12/05 1,273 1,284 1,268 1,276 80,700
2019/12/04 1,268 1,276 1,247 1,269 99,300
2019/12/03 1,287 1,287 1,266 1,276 98,200
2019/12/02 1,293 1,315 1,289 1,300 101,000
2019/11/29 1,287 1,315 1,282 1,293 145,500
2019/11/28 1,280 1,294 1,264 1,287 124,000
2019/11/27 1,284 1,285 1,273 1,279 91,300
2019/11/26 1,292 1,293 1,271 1,283 169,700
2019/11/25 1,284 1,284 1,264 1,266 151,200
2019/11/22 1,274 1,295 1,265 1,286 186,900
2019/11/21 1,282 1,282 1,238 1,262 183,800
2019/11/20 1,240 1,267 1,240 1,253 130,100
2019/11/19 1,253 1,265 1,236 1,256 209,400
2019/11/18 1,229 1,246 1,216 1,241 209,500
2019/11/15 1,209 1,264 1,204 1,245 319,100
2019/11/14 1,264 1,270 1,199 1,211 395,800
2019/11/13 1,320 1,323 1,281 1,291 329,200
2019/11/12 1,352 1,363 1,301 1,325 425,400
2019/11/11 1,323 1,389 1,278 1,376 763,700
2019/11/08 1,272 1,406 1,268 1,304 1,542,200
2019/11/07 1,100 1,125 1,081 1,122 269,800
2019/11/06 1,108 1,108 1,079 1,084 122,300
2019/11/05 1,074 1,099 1,070 1,096 94,500
2019/11/01 1,080 1,080 1,051 1,074 174,100
2019/10/31 1,116 1,123 1,085 1,097 222,200
2019/10/30 1,109 1,131 1,094 1,115 280,400
2019/10/29 1,071 1,118 1,071 1,109 283,100
2019/10/28 1,071 1,082 1,057 1,071 117,200
2019/10/25 1,054 1,069 1,047 1,069 171,600
2019/10/24 1,052 1,070 1,041 1,058 174,600
2019/10/23 1,063 1,069 1,032 1,055 127,300
2019/10/21 1,029 1,051 1,029 1,051 117,600
2019/10/18 1,056 1,059 1,022 1,022 123,000
2019/10/17 1,021 1,060 1,018 1,040 268,000
2019/10/16 1,013 1,033 1,009 1,018 156,800
2019/10/15 992 1,036 989 1,002 237,300
2019/10/11 978 989 970 978 83,600
2019/10/10 989 994 966 975 158,400
2019/10/09 988 994 981 990 95,700
2019/10/08 1,010 1,019 1,001 1,005 101,700
2019/10/07 1,001 1,011 997 1,009 106,800
2019/10/04 988 1,003 980 999 108,900
2019/10/03 983 988 973 981 155,500
2019/10/02 996 1,011 995 1,003 107,900
2019/10/01 978 1,005 973 997 108,400
2019/09/30 986 997 971 978 134,700
2019/09/27 1,016 1,016 986 996 137,100
2019/09/26 1,037 1,037 1,014 1,017 142,500
2019/09/25 1,049 1,049 1,016 1,029 84,500
2019/09/24 1,029 1,030 1,006 1,016 115,200
2019/09/20 1,006 1,027 996 1,023 181,900
2019/09/19 992 1,008 986 998 111,700
2019/09/18 1,007 1,015 989 992 151,800
2019/09/17 997 1,006 984 1,000 175,000
2019/09/13 980 988 958 983 168,900
2019/09/12 995 1,005 979 982 146,600
2019/09/11 954 988 954 987 148,500
2019/09/10 972 973 949 954 145,900
2019/09/09 976 981 969 972 71,500
2019/09/06 987 991 977 978 93,000
2019/09/05 958 998 958 976 151,500
2019/09/04 950 959 935 941 104,000
2019/09/03 937 974 937 965 105,500
2019/09/02 955 955 935 935 73,600
2019/08/30 935 969 935 965 113,500
2019/08/29 955 955 922 930 79,600
2019/08/28 941 963 940 955 96,600
2019/08/27 940 959 936 940 87,600
2019/08/26 938 949 932 936 127,900
2019/08/23 973 984 966 968 96,600
2019/08/22 989 999 974 978 114,000
2019/08/21 984 992 972 985 95,800
2019/08/20 969 994 969 993 130,500
2019/08/19 967 1,002 958 969 283,100
2019/08/16 930 969 912 952 389,900
2019/08/15 938 938 905 929 408,700
2019/08/14 990 998 946 958 458,700
2019/08/13 1,001 1,005 979 980 402,700
2019/08/09 1,087 1,088 1,009 1,009 551,300
2019/08/08 1,210 1,223 1,195 1,207 162,100
2019/08/07 1,166 1,205 1,162 1,199 120,600
2019/08/06 1,134 1,190 1,122 1,178 147,900
2019/08/05 1,211 1,211 1,136 1,174 194,600
2019/08/02 1,235 1,256 1,200 1,211 162,000
2019/08/01 1,285 1,289 1,267 1,275 134,600
2019/07/31 1,281 1,299 1,276 1,285 109,800
2019/07/30 1,283 1,299 1,273 1,275 138,500
2019/07/29 1,271 1,293 1,269 1,279 65,200
2019/07/26 1,280 1,298 1,248 1,271 77,500
2019/07/25 1,250 1,287 1,246 1,273 91,300
2019/07/24 1,253 1,258 1,223 1,243 146,300
2019/07/23 1,205 1,310 1,205 1,259 358,600
2019/07/22 1,223 1,229 1,186 1,192 72,900
2019/07/19 1,169 1,221 1,163 1,218 87,600
2019/07/18 1,211 1,218 1,166 1,170 134,300
2019/07/17 1,260 1,260 1,218 1,220 114,100
2019/07/16 1,243 1,270 1,235 1,249 223,000
2019/07/12 1,210 1,244 1,202 1,243 141,800
2019/07/11 1,221 1,227 1,206 1,210 105,300
2019/07/10 1,227 1,235 1,219 1,219 74,800
2019/07/09 1,274 1,282 1,230 1,237 104,000
2019/07/08 1,295 1,318 1,255 1,270 139,800
2019/07/05 1,253 1,274 1,247 1,272 88,800
2019/07/04 1,217 1,256 1,215 1,253 117,100
2019/07/03 1,223 1,229 1,203 1,213 113,300
2019/07/02 1,200 1,232 1,200 1,220 175,200
2019/07/01 1,164 1,193 1,152 1,193 151,500
2019/06/28 1,149 1,156 1,137 1,148 78,700
2019/06/27 1,138 1,151 1,130 1,150 92,300
2019/06/26 1,123 1,144 1,111 1,129 74,700
2019/06/25 1,150 1,154 1,122 1,127 93,000
2019/06/24 1,146 1,166 1,135 1,151 91,500
2019/06/21 1,157 1,166 1,140 1,151 141,200
2019/06/20 1,166 1,176 1,148 1,152 111,600
2019/06/19 1,175 1,188 1,164 1,168 112,600
2019/06/18 1,201 1,212 1,161 1,164 97,200
2019/06/17 1,234 1,242 1,196 1,200 117,300
2019/06/14 1,209 1,245 1,209 1,235 126,000
2019/06/13 1,226 1,246 1,194 1,204 148,700
2019/06/12 1,258 1,264 1,236 1,236 103,900
2019/06/11 1,235 1,258 1,222 1,255 109,900
2019/06/10 1,233 1,243 1,225 1,230 169,400
2019/06/07 1,208 1,226 1,198 1,223 107,900
2019/06/06 1,247 1,256 1,207 1,207 125,100
2019/06/05 1,244 1,285 1,244 1,268 194,700
2019/06/04 1,187 1,254 1,184 1,251 225,100
2019/06/03 1,193 1,208 1,161 1,175 139,700
2019/05/31 1,219 1,232 1,195 1,212 188,500
2019/05/30 1,241 1,252 1,217 1,228 130,200
2019/05/29 1,277 1,285 1,235 1,260 146,700
2019/05/28 1,290 1,305 1,285 1,294 128,200
2019/05/27 1,310 1,310 1,288 1,293 110,100
2019/05/24 1,324 1,325 1,292 1,310 141,600
2019/05/23 1,357 1,359 1,335 1,347 101,200
2019/05/22 1,369 1,391 1,363 1,371 69,600
2019/05/21 1,378 1,380 1,351 1,360 70,200
2019/05/20 1,392 1,414 1,380 1,380 118,300
2019/05/17 1,413 1,417 1,386 1,400 138,800
2019/05/16 1,403 1,405 1,358 1,400 240,900
2019/05/15 1,450 1,451 1,400 1,433 122,400
2019/05/14 1,595 1,610 1,440 1,450 671,100
2019/05/13 1,602 1,672 1,547 1,672 519,100
2019/05/10 1,346 1,383 1,338 1,372 198,700
2019/05/09 1,388 1,388 1,338 1,346 102,200
2019/05/08 1,427 1,455 1,389 1,393 112,600
2019/05/07 1,449 1,463 1,424 1,457 139,400
2019/04/26 1,457 1,461 1,432 1,449 84,100
2019/04/25 1,465 1,479 1,449 1,469 116,600
2019/04/24 1,502 1,511 1,462 1,462 75,700
2019/04/23 1,473 1,509 1,449 1,492 114,800
2019/04/22 1,518 1,528 1,488 1,489 56,800
2019/04/19 1,519 1,541 1,505 1,522 94,800
2019/04/18 1,553 1,586 1,527 1,530 97,400
2019/04/17 1,507 1,548 1,494 1,543 169,000
2019/04/16 1,551 1,553 1,503 1,513 152,300
2019/04/15 1,552 1,580 1,545 1,571 118,000
2019/04/12 1,525 1,530 1,501 1,521 101,400
2019/04/11 1,528 1,552 1,496 1,522 157,800
2019/04/10 1,450 1,540 1,447 1,528 159,400
2019/04/09 1,467 1,476 1,439 1,452 107,800
2019/04/08 1,450 1,469 1,442 1,462 111,400
2019/04/05 1,470 1,483 1,440 1,449 73,800
2019/04/04 1,442 1,501 1,442 1,468 197,400
2019/04/03 1,415 1,449 1,400 1,444 61,000
2019/04/02 1,448 1,454 1,410 1,412 80,500
2019/04/01 1,425 1,453 1,423 1,447 130,800
2019/03/29 1,389 1,413 1,389 1,413 58,100
2019/03/28 1,420 1,426 1,373 1,377 103,300
2019/03/27 1,443 1,453 1,424 1,435 103,600
2019/03/26 1,468 1,481 1,445 1,479 318,400
2019/03/25 1,463 1,470 1,436 1,465 119,200
2019/03/22 1,511 1,516 1,491 1,492 92,200
2019/03/20 1,544 1,544 1,493 1,515 145,500
2019/03/19 1,522 1,558 1,505 1,551 77,200
2019/03/18 1,505 1,527 1,495 1,527 88,200
2019/03/15 1,484 1,509 1,481 1,488 111,200
2019/03/14 1,525 1,525 1,483 1,489 100,400
2019/03/13 1,555 1,567 1,524 1,525 59,500
2019/03/12 1,550 1,591 1,549 1,570 94,500
2019/03/11 1,508 1,536 1,496 1,527 97,900
2019/03/08 1,569 1,579 1,480 1,507 176,500
2019/03/07 1,599 1,608 1,590 1,602 87,900
2019/03/06 1,610 1,615 1,576 1,607 121,900
2019/03/05 1,602 1,620 1,591 1,611 54,000
2019/03/04 1,614 1,648 1,614 1,629 74,200
2019/03/01 1,562 1,606 1,559 1,600 104,700
2019/02/28 1,597 1,607 1,554 1,559 182,500
2019/02/27 1,626 1,638 1,596 1,606 140,700
2019/02/26 1,658 1,663 1,616 1,625 69,700
2019/02/25 1,654 1,680 1,648 1,658 57,400
2019/02/22 1,636 1,660 1,629 1,634 61,100
2019/02/21 1,646 1,684 1,639 1,664 58,000
2019/02/20 1,656 1,690 1,634 1,647 75,700
2019/02/19 1,664 1,695 1,653 1,658 57,600
2019/02/18 1,643 1,704 1,631 1,689 110,700
2019/02/15 1,625 1,641 1,592 1,593 85,000
2019/02/14 1,692 1,718 1,641 1,644 81,000
2019/02/13 1,617 1,716 1,598 1,708 145,200
2019/02/12 1,548 1,621 1,534 1,604 140,400
2019/02/08 1,687 1,694 1,522 1,546 257,800
2019/02/07 1,678 1,696 1,630 1,691 154,300
2019/02/06 1,664 1,686 1,664 1,679 68,400
2019/02/05 1,651 1,668 1,629 1,641 99,600
2019/02/04 1,591 1,682 1,586 1,665 117,700
2019/02/01 1,610 1,637 1,592 1,593 84,400
2019/01/31 1,584 1,645 1,582 1,619 131,200
2019/01/30 1,570 1,601 1,547 1,551 177,800
2019/01/29 1,538 1,578 1,531 1,578 81,900
2019/01/28 1,540 1,559 1,521 1,542 123,700
2019/01/25 1,554 1,602 1,545 1,547 113,200
2019/01/24 1,541 1,572 1,530 1,557 66,100
2019/01/23 1,571 1,581 1,532 1,539 85,900
2019/01/22 1,590 1,612 1,570 1,581 102,400
2019/01/21 1,600 1,624 1,593 1,610 70,800
2019/01/18 1,593 1,635 1,584 1,604 72,200
2019/01/17 1,613 1,632 1,593 1,601 69,500
2019/01/16 1,626 1,657 1,588 1,593 115,100
2019/01/15 1,583 1,671 1,582 1,622 152,800
2019/01/11 1,616 1,655 1,586 1,610 121,800
2019/01/10 1,706 1,713 1,615 1,617 149,200
2019/01/09 1,739 1,786 1,714 1,732 106,900
2019/01/08 1,736 1,751 1,705 1,726 115,800
2019/01/07 1,687 1,740 1,674 1,727 157,400
2019/01/04 1,564 1,623 1,528 1,614 182,700

このページの先頭へ