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
2022/12/30 909 917 905 906 36,800
2022/12/29 900 909 894 909 35,600
2022/12/28 900 913 895 913 65,800
2022/12/27 890 906 890 901 81,000
2022/12/26 897 898 880 881 63,400
2022/12/23 888 897 882 897 54,600
2022/12/22 886 894 880 891 65,700
2022/12/21 867 895 866 886 146,700
2022/12/20 866 873 845 854 83,100
2022/12/19 846 871 845 861 95,400
2022/12/16 845 860 842 850 144,200
2022/12/15 828 861 828 852 159,400
2022/12/14 805 821 801 818 52,000
2022/12/13 808 810 796 798 28,200
2022/12/12 793 801 790 800 27,700
2022/12/09 784 796 784 793 25,100
2022/12/08 790 793 777 792 45,900
2022/12/07 788 794 784 791 29,000
2022/12/06 786 788 781 784 38,500
2022/12/05 791 794 783 793 38,400
2022/12/02 803 803 787 797 63,300
2022/12/01 817 817 805 807 59,800
2022/11/30 820 826 812 813 36,500
2022/11/29 838 839 825 830 47,800
2022/11/28 860 860 840 840 20,400
2022/11/25 852 863 847 863 39,200
2022/11/24 834 853 832 853 69,300
2022/11/22 818 830 818 828 35,900
2022/11/21 830 830 813 818 20,800
2022/11/18 819 832 818 825 35,200
2022/11/17 806 818 806 813 25,200
2022/11/16 811 814 800 806 36,800
2022/11/15 833 833 811 811 24,500
2022/11/14 833 840 820 836 29,200
2022/11/11 841 847 836 845 44,700
2022/11/10 837 837 826 833 28,900
2022/11/09 848 848 835 839 20,800
2022/11/08 838 848 833 843 36,900
2022/11/07 820 831 816 831 32,900
2022/11/04 825 829 813 814 54,700
2022/11/02 843 851 830 836 116,700
2022/11/01 880 880 843 843 50,700
2022/10/31 861 879 861 879 94,600
2022/10/28 850 859 847 852 198,600
2022/10/27 848 855 846 851 49,800
2022/10/26 850 852 842 848 20,300
2022/10/25 848 850 834 849 46,700
2022/10/24 850 853 845 848 42,100
2022/10/21 833 854 833 848 37,900
2022/10/20 835 842 830 836 32,800
2022/10/19 847 854 839 839 27,900
2022/10/18 853 855 847 847 33,400
2022/10/17 850 856 840 848 50,500
2022/10/14 840 853 829 851 85,200
2022/10/13 845 845 811 811 53,500
2022/10/12 840 849 838 845 46,100
2022/10/11 817 846 815 845 110,200
2022/10/07 824 833 820 828 45,400
2022/10/06 820 836 820 826 70,800
2022/10/05 849 852 808 810 130,400
2022/10/04 842 849 833 845 51,700
2022/10/03 820 831 806 828 63,200
2022/09/30 825 860 812 824 146,000
2022/09/29 805 839 805 836 124,500
2022/09/28 775 817 773 815 180,400
2022/09/27 785 785 770 770 53,700
2022/09/26 816 816 787 787 85,400
2022/09/22 826 830 807 816 61,200
2022/09/21 823 838 814 832 123,100
2022/09/20 799 823 792 823 93,200
2022/09/16 799 801 789 791 33,400
2022/09/15 800 804 791 800 32,800
2022/09/14 786 796 783 792 55,800
2022/09/13 800 805 798 801 53,400
2022/09/12 800 801 785 788 75,900
2022/09/09 771 802 771 800 190,600
2022/09/08 748 761 747 758 49,300
2022/09/07 746 750 723 736 60,000
2022/09/06 742 750 738 746 41,800
2022/09/05 750 750 743 744 24,700
2022/09/02 756 760 748 751 47,800
2022/09/01 764 765 753 756 52,300
2022/08/31 772 772 761 761 24,700
2022/08/30 767 777 764 775 28,200
2022/08/29 761 766 758 763 47,400
2022/08/26 772 775 769 771 25,600
2022/08/25 770 770 764 768 19,700
2022/08/24 765 766 756 764 27,400
2022/08/23 769 769 756 756 23,600
2022/08/22 761 772 756 771 22,500
2022/08/19 773 774 763 763 42,800
2022/08/18 770 773 767 770 17,600
2022/08/17 773 784 771 778 43,500
2022/08/16 765 772 758 768 46,000
2022/08/15 778 778 758 764 35,400
2022/08/12 767 780 767 773 79,200
2022/08/10 756 765 755 759 40,900
2022/08/09 780 790 754 754 143,700
2022/08/08 736 786 736 780 375,100
2022/08/05 706 723 706 721 41,700
2022/08/04 711 711 704 710 45,400
2022/08/03 716 719 710 713 30,500
2022/08/02 725 725 711 717 46,500
2022/08/01 724 729 716 729 42,300
2022/07/29 727 729 718 718 37,100
2022/07/28 723 728 715 728 72,900
2022/07/27 719 722 714 721 46,200
2022/07/26 720 722 716 719 24,600
2022/07/25 723 724 716 719 39,400
2022/07/22 714 723 713 723 65,600
2022/07/21 706 716 703 714 59,900
2022/07/20 705 711 702 711 62,100
2022/07/19 705 705 684 698 68,500
2022/07/15 695 703 694 701 64,000
2022/07/14 684 692 681 692 28,700
2022/07/13 672 683 672 682 30,900
2022/07/12 684 684 670 671 44,300
2022/07/11 678 688 675 687 80,400
2022/07/08 667 675 664 664 71,500
2022/07/07 654 665 653 664 79,900
2022/07/06 646 653 646 651 53,900
2022/07/05 651 653 646 646 54,400
2022/07/04 643 653 641 653 61,200
2022/07/01 640 644 630 635 93,100
2022/06/30 648 651 638 640 101,500
2022/06/29 652 658 644 647 118,200
2022/06/28 653 660 653 658 43,300
2022/06/27 655 657 649 657 53,300
2022/06/24 647 657 646 651 61,500
2022/06/23 638 646 636 640 60,400
2022/06/22 650 650 639 639 73,700
2022/06/21 647 651 646 647 67,100
2022/06/20 655 659 635 642 107,000
2022/06/17 660 660 651 651 137,600
2022/06/16 679 681 670 670 62,700
2022/06/15 678 680 673 673 94,100
2022/06/14 685 685 675 678 143,500
2022/06/13 696 696 689 690 134,800
2022/06/10 708 710 700 701 121,600
2022/06/09 719 721 715 715 89,700
2022/06/08 715 719 711 713 81,900
2022/06/07 710 714 708 708 69,400
2022/06/06 708 710 702 708 138,600
2022/06/03 711 712 702 707 72,500
2022/06/02 707 707 699 705 85,000
2022/06/01 701 712 701 707 125,100
2022/05/31 714 717 698 701 111,900
2022/05/30 705 725 705 715 170,600
2022/05/27 711 713 694 699 112,700
2022/05/26 714 716 701 701 87,400
2022/05/25 720 724 714 714 53,100
2022/05/24 736 737 718 720 130,500
2022/05/23 740 749 737 742 70,000
2022/05/20 758 758 736 736 94,500
2022/05/19 757 762 737 752 111,900
2022/05/18 793 794 762 766 110,100
2022/05/17 799 808 790 790 56,300
2022/05/16 800 805 780 794 238,300
2022/05/13 843 861 841 854 47,000
2022/05/12 850 855 845 845 57,500
2022/05/11 860 865 852 857 26,100
2022/05/10 860 871 856 868 30,300
2022/05/09 875 876 867 867 32,400
2022/05/06 879 882 873 876 34,400
2022/05/02 881 890 876 890 30,800
2022/04/28 860 879 860 875 34,100
2022/04/27 853 861 851 851 64,400
2022/04/26 863 871 860 861 24,500
2022/04/25 852 860 852 854 26,200
2022/04/22 866 875 865 873 17,800
2022/04/21 865 880 865 880 29,200
2022/04/20 870 877 865 865 29,300
2022/04/19 861 871 858 866 29,600
2022/04/18 860 862 842 848 43,500
2022/04/15 865 875 863 868 22,900
2022/04/14 861 871 861 866 25,200
2022/04/13 855 867 854 864 45,100
2022/04/12 856 864 851 852 30,200
2022/04/11 871 880 854 856 73,400
2022/04/08 890 891 870 878 60,300
2022/04/07 895 896 888 888 31,600
2022/04/06 908 911 902 907 41,900
2022/04/05 908 915 901 911 48,800
2022/04/04 894 908 892 904 38,000
2022/04/01 875 894 870 892 54,700
2022/03/31 886 897 880 880 62,400
2022/03/30 907 910 888 897 146,000
2022/03/29 944 944 918 928 264,500
2022/03/28 933 943 926 942 140,900
2022/03/25 936 941 924 929 139,200
2022/03/24 925 934 922 934 72,300
2022/03/23 925 932 920 930 91,200
2022/03/22 927 929 913 914 114,800
2022/03/18 920 924 914 923 115,100
2022/03/17 921 923 909 914 76,900
2022/03/16 916 918 904 906 80,500
2022/03/15 900 923 898 919 60,000
2022/03/14 912 915 898 898 56,900
2022/03/11 894 907 889 902 82,600
2022/03/10 900 902 890 902 87,700
2022/03/09 860 882 860 871 74,100
2022/03/08 885 891 858 865 85,500
2022/03/07 911 914 890 892 111,600
2022/03/04 920 928 911 923 73,200
2022/03/03 931 936 923 924 57,200
2022/03/02 935 940 922 922 67,700
2022/03/01 962 965 942 945 84,900
2022/02/28 941 957 939 957 58,600
2022/02/25 930 942 926 941 42,500
2022/02/24 914 925 913 925 72,300
2022/02/22 937 937 925 929 65,100
2022/02/21 955 956 942 943 60,200
2022/02/18 950 964 943 961 49,100
2022/02/17 971 973 955 955 51,400
2022/02/16 969 973 963 970 43,700
2022/02/15 960 966 954 960 54,100
2022/02/14 965 965 953 958 67,300
2022/02/10 969 969 952 961 49,800
2022/02/09 949 961 947 960 48,200
2022/02/08 949 949 943 947 41,400
2022/02/07 924 949 918 948 113,000
2022/02/04 921 927 910 924 85,000
2022/02/03 918 927 913 924 60,700
2022/02/02 918 923 906 918 65,600
2022/02/01 918 921 908 913 61,300
2022/01/31 894 907 888 907 71,600
2022/01/28 879 884 872 880 52,700
2022/01/27 888 888 863 864 80,600
2022/01/26 895 898 879 879 66,000
2022/01/25 889 890 878 889 39,200
2022/01/24 860 886 855 886 94,500
2022/01/21 839 859 833 859 54,900
2022/01/20 838 855 834 842 70,600
2022/01/19 855 862 838 838 137,400
2022/01/18 882 886 870 873 68,900
2022/01/17 883 887 877 880 30,600
2022/01/14 880 881 869 877 80,900
2022/01/13 887 890 877 881 52,100
2022/01/12 871 888 871 884 53,600
2022/01/11 884 884 863 873 72,600
2022/01/07 888 895 878 881 68,300
2022/01/06 886 891 876 885 90,400
2022/01/05 879 892 878 891 60,200
2022/01/04 875 880 866 878 57,000

このページの先頭へ