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 |
---|---|---|---|---|---|
2024/09/25 | 1,320 | 1,384 | 1,306 | 1,351 | 104,100 |
2024/09/24 | 1,321 | 1,339 | 1,298 | 1,314 | 36,900 |
2024/09/20 | 1,280 | 1,319 | 1,280 | 1,318 | 49,400 |
2024/09/19 | 1,279 | 1,311 | 1,275 | 1,280 | 34,400 |
2024/09/18 | 1,263 | 1,287 | 1,238 | 1,279 | 41,400 |
2024/09/17 | 1,215 | 1,262 | 1,204 | 1,262 | 34,200 |
2024/09/13 | 1,204 | 1,228 | 1,204 | 1,220 | 35,600 |
2024/09/12 | 1,201 | 1,236 | 1,201 | 1,208 | 21,500 |
2024/09/11 | 1,209 | 1,230 | 1,188 | 1,201 | 34,600 |
2024/09/10 | 1,218 | 1,247 | 1,213 | 1,217 | 42,000 |
2024/09/09 | 1,202 | 1,234 | 1,202 | 1,226 | 24,000 |
2024/09/06 | 1,273 | 1,299 | 1,222 | 1,228 | 36,900 |
2024/09/05 | 1,249 | 1,296 | 1,245 | 1,279 | 47,700 |
2024/09/04 | 1,200 | 1,254 | 1,195 | 1,249 | 56,200 |
2024/09/03 | 1,220 | 1,235 | 1,210 | 1,221 | 26,800 |
2024/09/02 | 1,280 | 1,280 | 1,212 | 1,223 | 72,400 |
2024/08/30 | 1,330 | 1,334 | 1,274 | 1,287 | 73,700 |
2024/08/29 | 1,308 | 1,315 | 1,277 | 1,291 | 24,900 |
2024/08/28 | 1,336 | 1,350 | 1,302 | 1,311 | 25,000 |
2024/08/27 | 1,334 | 1,349 | 1,328 | 1,343 | 33,900 |
2024/08/26 | 1,309 | 1,340 | 1,309 | 1,326 | 40,200 |
2024/08/23 | 1,315 | 1,335 | 1,299 | 1,309 | 32,300 |
2024/08/22 | 1,288 | 1,324 | 1,287 | 1,318 | 57,100 |
2024/08/21 | 1,277 | 1,280 | 1,261 | 1,274 | 32,000 |
2024/08/20 | 1,239 | 1,288 | 1,227 | 1,280 | 53,100 |
2024/08/19 | 1,207 | 1,239 | 1,203 | 1,225 | 30,200 |
2024/08/16 | 1,207 | 1,225 | 1,191 | 1,223 | 45,400 |
2024/08/15 | 1,260 | 1,281 | 1,198 | 1,198 | 91,500 |
2024/08/14 | 1,310 | 1,318 | 1,223 | 1,247 | 138,200 |
2024/08/13 | 1,250 | 1,329 | 1,240 | 1,313 | 165,700 |
2024/08/09 | 1,182 | 1,220 | 1,167 | 1,201 | 137,400 |
2024/08/08 | 1,104 | 1,173 | 1,104 | 1,152 | 75,100 |
2024/08/07 | 1,125 | 1,162 | 1,103 | 1,139 | 88,400 |
2024/08/06 | 1,103 | 1,155 | 1,067 | 1,137 | 148,200 |
2024/08/05 | 1,041 | 1,063 | 983 | 1,013 | 76,600 |
2024/08/02 | 1,100 | 1,108 | 1,063 | 1,071 | 68,700 |
2024/08/01 | 1,121 | 1,146 | 1,115 | 1,128 | 60,400 |
2024/07/31 | 1,091 | 1,127 | 1,082 | 1,125 | 42,900 |
2024/07/30 | 1,111 | 1,123 | 1,084 | 1,099 | 35,400 |
2024/07/29 | 1,103 | 1,111 | 1,097 | 1,111 | 32,000 |
2024/07/26 | 1,068 | 1,093 | 1,057 | 1,086 | 53,500 |
2024/07/25 | 1,049 | 1,076 | 1,044 | 1,066 | 50,700 |
2024/07/24 | 1,075 | 1,086 | 1,058 | 1,061 | 32,300 |
2024/07/23 | 1,090 | 1,095 | 1,072 | 1,085 | 26,200 |
2024/07/22 | 1,108 | 1,108 | 1,085 | 1,085 | 26,100 |
2024/07/19 | 1,110 | 1,122 | 1,102 | 1,111 | 31,100 |
2024/07/18 | 1,108 | 1,135 | 1,103 | 1,117 | 32,900 |
2024/07/17 | 1,125 | 1,137 | 1,116 | 1,118 | 39,800 |
2024/07/16 | 1,132 | 1,150 | 1,111 | 1,120 | 38,900 |
2024/07/12 | 1,146 | 1,153 | 1,111 | 1,120 | 60,800 |
2024/07/11 | 1,144 | 1,161 | 1,124 | 1,130 | 93,200 |
2024/07/10 | 1,088 | 1,145 | 1,088 | 1,140 | 135,000 |
2024/07/09 | 1,083 | 1,096 | 1,062 | 1,085 | 88,800 |
2024/07/08 | 1,112 | 1,112 | 1,083 | 1,094 | 120,300 |
2024/07/05 | 1,153 | 1,153 | 1,119 | 1,128 | 82,400 |
2024/07/04 | 1,187 | 1,187 | 1,148 | 1,167 | 78,800 |
2024/07/03 | 1,171 | 1,189 | 1,146 | 1,189 | 98,400 |
2024/07/02 | 1,204 | 1,215 | 1,166 | 1,171 | 90,400 |
2024/07/01 | 1,234 | 1,240 | 1,202 | 1,209 | 65,500 |
2024/06/28 | 1,261 | 1,269 | 1,212 | 1,221 | 75,800 |
2024/06/27 | 1,310 | 1,325 | 1,261 | 1,269 | 72,200 |
2024/06/26 | 1,349 | 1,349 | 1,307 | 1,315 | 75,300 |
2024/06/25 | 1,367 | 1,400 | 1,351 | 1,356 | 96,100 |
2024/06/24 | 1,347 | 1,385 | 1,340 | 1,367 | 104,500 |
2024/06/21 | 1,371 | 1,407 | 1,351 | 1,365 | 135,300 |
2024/06/20 | 1,430 | 1,432 | 1,344 | 1,372 | 179,700 |
2024/06/19 | 1,483 | 1,500 | 1,443 | 1,448 | 125,300 |
2024/06/18 | 1,478 | 1,484 | 1,457 | 1,483 | 94,600 |
2024/06/17 | 1,442 | 1,477 | 1,424 | 1,473 | 132,500 |
2024/06/14 | 1,420 | 1,457 | 1,402 | 1,446 | 144,200 |
2024/06/13 | 1,382 | 1,404 | 1,370 | 1,397 | 107,300 |
2024/06/12 | 1,343 | 1,398 | 1,343 | 1,380 | 129,000 |
2024/06/11 | 1,301 | 1,344 | 1,301 | 1,338 | 84,800 |
2024/06/10 | 1,305 | 1,309 | 1,289 | 1,307 | 47,000 |
2024/06/07 | 1,315 | 1,324 | 1,293 | 1,317 | 91,700 |
2024/06/06 | 1,294 | 1,312 | 1,284 | 1,308 | 75,800 |
2024/06/05 | 1,269 | 1,295 | 1,259 | 1,284 | 58,600 |
2024/06/04 | 1,233 | 1,276 | 1,233 | 1,272 | 72,400 |
2024/06/03 | 1,228 | 1,255 | 1,227 | 1,249 | 53,100 |
2024/05/31 | 1,215 | 1,231 | 1,212 | 1,228 | 32,100 |
2024/05/30 | 1,174 | 1,206 | 1,165 | 1,204 | 32,300 |
2024/05/29 | 1,217 | 1,219 | 1,180 | 1,185 | 19,600 |
2024/05/28 | 1,227 | 1,239 | 1,209 | 1,217 | 24,700 |
2024/05/27 | 1,210 | 1,229 | 1,210 | 1,227 | 18,500 |
2024/05/24 | 1,224 | 1,238 | 1,206 | 1,206 | 25,400 |
2024/05/23 | 1,229 | 1,244 | 1,220 | 1,240 | 30,100 |
2024/05/22 | 1,225 | 1,241 | 1,225 | 1,235 | 44,200 |
2024/05/21 | 1,253 | 1,258 | 1,217 | 1,218 | 65,500 |
2024/05/20 | 1,232 | 1,253 | 1,228 | 1,253 | 95,300 |
2024/05/17 | 1,228 | 1,238 | 1,202 | 1,213 | 65,700 |
2024/05/16 | 1,210 | 1,249 | 1,197 | 1,235 | 99,700 |
2024/05/15 | 1,210 | 1,247 | 1,199 | 1,210 | 112,900 |
2024/05/14 | 1,149 | 1,215 | 1,147 | 1,192 | 185,500 |
2024/05/13 | 1,100 | 1,168 | 1,099 | 1,149 | 238,100 |
2024/05/10 | 1,133 | 1,167 | 1,120 | 1,163 | 192,200 |
2024/05/09 | 1,105 | 1,113 | 1,094 | 1,103 | 39,800 |
2024/05/08 | 1,096 | 1,108 | 1,095 | 1,100 | 34,900 |
2024/05/07 | 1,092 | 1,104 | 1,090 | 1,100 | 32,800 |
2024/05/02 | 1,091 | 1,105 | 1,091 | 1,094 | 23,900 |
2024/05/01 | 1,111 | 1,111 | 1,092 | 1,101 | 24,200 |
2024/04/30 | 1,105 | 1,110 | 1,088 | 1,108 | 36,400 |
2024/04/26 | 1,089 | 1,104 | 1,081 | 1,101 | 50,900 |
2024/04/25 | 1,093 | 1,107 | 1,080 | 1,080 | 32,700 |
2024/04/24 | 1,100 | 1,104 | 1,086 | 1,094 | 54,300 |
2024/04/23 | 1,098 | 1,106 | 1,094 | 1,099 | 34,500 |
2024/04/22 | 1,095 | 1,114 | 1,093 | 1,098 | 51,700 |
2024/04/19 | 1,149 | 1,149 | 1,087 | 1,095 | 76,200 |
2024/04/18 | 1,150 | 1,170 | 1,146 | 1,154 | 45,100 |
2024/04/17 | 1,150 | 1,154 | 1,135 | 1,146 | 42,200 |
2024/04/16 | 1,142 | 1,156 | 1,139 | 1,150 | 55,200 |
2024/04/15 | 1,141 | 1,161 | 1,141 | 1,153 | 47,900 |
2024/04/12 | 1,150 | 1,169 | 1,135 | 1,152 | 84,500 |
2024/04/11 | 1,101 | 1,131 | 1,101 | 1,122 | 33,600 |
2024/04/10 | 1,115 | 1,124 | 1,111 | 1,114 | 24,100 |
2024/04/09 | 1,124 | 1,131 | 1,111 | 1,115 | 28,700 |
2024/04/08 | 1,111 | 1,132 | 1,106 | 1,130 | 51,600 |
2024/04/05 | 1,106 | 1,112 | 1,098 | 1,111 | 50,400 |
2024/04/04 | 1,127 | 1,127 | 1,106 | 1,118 | 66,100 |
2024/04/03 | 1,140 | 1,140 | 1,120 | 1,128 | 55,200 |
2024/04/02 | 1,158 | 1,166 | 1,137 | 1,144 | 103,600 |
2024/04/01 | 1,137 | 1,197 | 1,130 | 1,188 | 206,800 |
2024/03/29 | 1,140 | 1,145 | 1,097 | 1,115 | 119,300 |
2024/03/28 | 1,192 | 1,196 | 1,144 | 1,149 | 187,200 |
2024/03/27 | 1,186 | 1,207 | 1,174 | 1,190 | 298,000 |
2024/03/26 | 1,160 | 1,164 | 1,145 | 1,158 | 111,300 |
2024/03/25 | 1,170 | 1,170 | 1,151 | 1,157 | 144,400 |
2024/03/22 | 1,157 | 1,164 | 1,139 | 1,151 | 98,200 |
2024/03/21 | 1,161 | 1,168 | 1,145 | 1,147 | 131,600 |
2024/03/19 | 1,138 | 1,149 | 1,130 | 1,146 | 108,600 |
2024/03/18 | 1,150 | 1,151 | 1,120 | 1,120 | 117,600 |
2024/03/15 | 1,136 | 1,142 | 1,128 | 1,138 | 68,900 |
2024/03/14 | 1,132 | 1,140 | 1,125 | 1,129 | 74,700 |
2024/03/13 | 1,138 | 1,145 | 1,126 | 1,126 | 56,500 |
2024/03/12 | 1,119 | 1,132 | 1,113 | 1,130 | 82,300 |
2024/03/11 | 1,138 | 1,138 | 1,096 | 1,107 | 97,100 |
2024/03/08 | 1,113 | 1,156 | 1,112 | 1,144 | 206,100 |
2024/03/07 | 1,117 | 1,124 | 1,108 | 1,120 | 147,700 |
2024/03/06 | 1,110 | 1,120 | 1,105 | 1,109 | 108,100 |
2024/03/05 | 1,107 | 1,109 | 1,094 | 1,105 | 91,500 |
2024/03/04 | 1,103 | 1,110 | 1,098 | 1,100 | 90,800 |
2024/03/01 | 1,106 | 1,106 | 1,085 | 1,099 | 96,400 |
2024/02/29 | 1,100 | 1,108 | 1,091 | 1,101 | 117,900 |
2024/02/28 | 1,116 | 1,116 | 1,098 | 1,100 | 78,400 |
2024/02/27 | 1,104 | 1,120 | 1,095 | 1,099 | 140,900 |
2024/02/26 | 1,099 | 1,100 | 1,067 | 1,087 | 90,400 |
2024/02/22 | 1,088 | 1,097 | 1,080 | 1,094 | 71,900 |
2024/02/21 | 1,092 | 1,105 | 1,081 | 1,083 | 81,800 |
2024/02/20 | 1,100 | 1,112 | 1,091 | 1,091 | 70,800 |
2024/02/19 | 1,100 | 1,104 | 1,080 | 1,097 | 67,000 |
2024/02/16 | 1,084 | 1,105 | 1,067 | 1,100 | 109,000 |
2024/02/15 | 1,077 | 1,091 | 1,068 | 1,079 | 95,500 |
2024/02/14 | 1,069 | 1,089 | 1,055 | 1,075 | 114,900 |
2024/02/13 | 1,100 | 1,100 | 1,031 | 1,057 | 136,600 |
2024/02/09 | 1,045 | 1,056 | 1,041 | 1,049 | 59,200 |
2024/02/08 | 1,043 | 1,051 | 1,026 | 1,050 | 69,300 |
2024/02/07 | 1,040 | 1,045 | 1,037 | 1,044 | 27,000 |
2024/02/06 | 1,042 | 1,050 | 1,036 | 1,037 | 35,300 |
2024/02/05 | 1,056 | 1,057 | 1,040 | 1,040 | 25,300 |
2024/02/02 | 1,044 | 1,051 | 1,031 | 1,048 | 44,700 |
2024/02/01 | 1,054 | 1,058 | 1,044 | 1,050 | 41,400 |
2024/01/31 | 1,038 | 1,051 | 1,032 | 1,051 | 37,700 |
2024/01/30 | 1,040 | 1,046 | 1,035 | 1,038 | 32,000 |
2024/01/29 | 1,042 | 1,048 | 1,035 | 1,039 | 36,300 |
2024/01/26 | 1,054 | 1,055 | 1,028 | 1,034 | 60,500 |
2024/01/25 | 1,052 | 1,065 | 1,052 | 1,054 | 36,000 |
2024/01/24 | 1,050 | 1,058 | 1,041 | 1,052 | 40,000 |
2024/01/23 | 1,060 | 1,062 | 1,050 | 1,050 | 26,100 |
2024/01/22 | 1,058 | 1,064 | 1,057 | 1,057 | 19,100 |
2024/01/19 | 1,060 | 1,060 | 1,043 | 1,048 | 35,400 |
2024/01/18 | 1,042 | 1,069 | 1,042 | 1,057 | 35,400 |
2024/01/17 | 1,060 | 1,064 | 1,046 | 1,046 | 26,700 |
2024/01/16 | 1,056 | 1,066 | 1,049 | 1,057 | 32,600 |
2024/01/15 | 1,055 | 1,063 | 1,050 | 1,056 | 39,700 |
2024/01/12 | 1,050 | 1,060 | 1,044 | 1,055 | 51,700 |
2024/01/11 | 1,062 | 1,062 | 1,042 | 1,046 | 56,300 |
2024/01/10 | 1,080 | 1,086 | 1,047 | 1,053 | 124,200 |
2024/01/09 | 1,048 | 1,105 | 1,045 | 1,101 | 205,500 |
2024/01/05 | 1,035 | 1,041 | 1,033 | 1,034 | 24,200 |
2024/01/04 | 1,040 | 1,040 | 1,022 | 1,034 | 40,200 |