レカム(3323)の株価時系列情報
レカム(3323)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 81 | 82 | 81 | 81 | 128,400 |
| 2025/07/30 | 81 | 82 | 80 | 81 | 317,300 |
| 2025/07/29 | 83 | 83 | 81 | 81 | 165,400 |
| 2025/07/28 | 83 | 83 | 81 | 82 | 224,400 |
| 2025/07/25 | 84 | 84 | 81 | 83 | 647,600 |
| 2025/07/24 | 84 | 85 | 82 | 84 | 351,200 |
| 2025/07/23 | 85 | 85 | 83 | 84 | 481,800 |
| 2025/07/22 | 82 | 85 | 81 | 85 | 443,500 |
| 2025/07/18 | 85 | 85 | 82 | 82 | 483,200 |
| 2025/07/17 | 85 | 86 | 84 | 85 | 283,400 |
| 2025/07/16 | 84 | 86 | 84 | 84 | 356,300 |
| 2025/07/15 | 87 | 87 | 83 | 84 | 744,300 |
| 2025/07/14 | 87 | 87 | 85 | 86 | 443,900 |
| 2025/07/11 | 87 | 88 | 86 | 87 | 335,900 |
| 2025/07/10 | 87 | 88 | 86 | 87 | 536,000 |
| 2025/07/09 | 87 | 88 | 86 | 87 | 445,400 |
| 2025/07/08 | 84 | 89 | 84 | 88 | 687,400 |
| 2025/07/07 | 85 | 86 | 84 | 84 | 628,200 |
| 2025/07/04 | 88 | 88 | 84 | 85 | 1,002,900 |
| 2025/07/03 | 88 | 90 | 87 | 88 | 1,189,900 |
| 2025/07/02 | 85 | 87 | 84 | 86 | 1,276,300 |
| 2025/07/01 | 84 | 92 | 83 | 88 | 4,752,200 |
| 2025/06/30 | 85 | 85 | 82 | 83 | 674,200 |
| 2025/06/27 | 82 | 84 | 81 | 84 | 1,059,500 |
| 2025/06/26 | 80 | 83 | 79 | 81 | 842,600 |
| 2025/06/25 | 80 | 81 | 79 | 80 | 366,000 |
| 2025/06/24 | 79 | 81 | 78 | 80 | 394,500 |
| 2025/06/23 | 80 | 80 | 78 | 79 | 606,200 |
| 2025/06/20 | 83 | 83 | 80 | 80 | 581,300 |
| 2025/06/19 | 80 | 83 | 80 | 82 | 1,660,000 |
| 2025/06/18 | 76 | 80 | 75 | 79 | 1,159,600 |
| 2025/06/17 | 76 | 76 | 74 | 75 | 398,500 |
| 2025/06/16 | 75 | 76 | 74 | 76 | 207,900 |
| 2025/06/13 | 76 | 77 | 74 | 75 | 576,000 |
| 2025/06/12 | 76 | 77 | 76 | 77 | 172,400 |
| 2025/06/11 | 76 | 77 | 76 | 77 | 258,900 |
| 2025/06/10 | 77 | 77 | 75 | 75 | 300,900 |
| 2025/06/09 | 76 | 77 | 76 | 76 | 129,900 |
| 2025/06/06 | 76 | 77 | 75 | 76 | 343,600 |
| 2025/06/05 | 77 | 78 | 77 | 77 | 324,600 |
| 2025/06/04 | 78 | 78 | 76 | 77 | 269,300 |
| 2025/06/03 | 79 | 79 | 76 | 77 | 552,600 |
| 2025/06/02 | 77 | 80 | 77 | 78 | 1,145,100 |
| 2025/05/30 | 77 | 78 | 76 | 77 | 414,900 |
| 2025/05/29 | 76 | 78 | 75 | 77 | 877,700 |
| 2025/05/28 | 73 | 77 | 72 | 75 | 1,156,900 |
| 2025/05/27 | 72 | 73 | 71 | 72 | 369,300 |
| 2025/05/26 | 72 | 73 | 72 | 72 | 195,300 |
| 2025/05/23 | 74 | 74 | 72 | 72 | 196,300 |
| 2025/05/22 | 71 | 74 | 71 | 74 | 418,800 |
| 2025/05/21 | 75 | 75 | 71 | 71 | 506,800 |
| 2025/05/20 | 74 | 75 | 73 | 74 | 374,600 |
| 2025/05/19 | 73 | 74 | 72 | 74 | 426,200 |
| 2025/05/16 | 69 | 74 | 69 | 74 | 1,776,100 |
| 2025/05/15 | 69 | 70 | 69 | 69 | 345,700 |
| 2025/05/14 | 69 | 69 | 68 | 69 | 488,500 |
| 2025/05/13 | 69 | 70 | 68 | 70 | 369,700 |
| 2025/05/12 | 69 | 70 | 69 | 69 | 302,200 |
| 2025/05/09 | 70 | 70 | 69 | 70 | 108,100 |
| 2025/05/08 | 69 | 70 | 68 | 69 | 185,500 |
| 2025/05/07 | 69 | 70 | 69 | 69 | 146,400 |
| 2025/05/02 | 69 | 70 | 69 | 70 | 224,200 |
| 2025/05/01 | 70 | 70 | 69 | 69 | 80,800 |
| 2025/04/30 | 70 | 72 | 67 | 70 | 2,889,400 |
| 2025/04/28 | 69 | 74 | 65 | 70 | 5,312,200 |
| 2025/04/25 | 69 | 70 | 68 | 70 | 402,500 |
| 2025/04/24 | 70 | 70 | 68 | 68 | 355,200 |
| 2025/04/23 | 70 | 71 | 69 | 70 | 300,700 |
| 2025/04/22 | 66 | 72 | 66 | 69 | 6,793,200 |
| 2025/04/21 | 67 | 68 | 66 | 67 | 476,100 |
| 2025/04/18 | 65 | 67 | 65 | 66 | 308,600 |
| 2025/04/17 | 65 | 70 | 63 | 66 | 1,946,500 |
| 2025/04/16 | 67 | 67 | 65 | 66 | 557,700 |
| 2025/04/15 | 65 | 72 | 64 | 67 | 6,151,600 |
| 2025/04/14 | 66 | 67 | 64 | 65 | 387,300 |
| 2025/04/11 | 63 | 66 | 62 | 66 | 478,100 |
| 2025/04/10 | 64 | 65 | 62 | 64 | 805,700 |
| 2025/04/09 | 62 | 63 | 59 | 61 | 683,300 |
| 2025/04/08 | 61 | 64 | 60 | 64 | 407,400 |
| 2025/04/07 | 58 | 61 | 56 | 58 | 888,200 |
| 2025/04/04 | 64 | 66 | 61 | 63 | 1,069,600 |
| 2025/04/03 | 66 | 68 | 65 | 66 | 764,200 |
| 2025/04/02 | 71 | 71 | 68 | 68 | 526,500 |
| 2025/04/01 | 70 | 71 | 69 | 69 | 341,400 |
| 2025/03/31 | 69 | 71 | 68 | 70 | 679,000 |
| 2025/03/28 | 70 | 72 | 70 | 70 | 559,500 |
| 2025/03/27 | 71 | 72 | 71 | 71 | 73,000 |
| 2025/03/26 | 71 | 73 | 71 | 71 | 1,380,700 |
| 2025/03/25 | 71 | 72 | 70 | 71 | 481,900 |
| 2025/03/24 | 71 | 72 | 70 | 72 | 233,100 |
| 2025/03/21 | 71 | 71 | 70 | 71 | 234,100 |
| 2025/03/19 | 71 | 72 | 70 | 71 | 308,100 |
| 2025/03/18 | 72 | 72 | 71 | 71 | 335,500 |
| 2025/03/17 | 72 | 72 | 71 | 72 | 151,200 |
| 2025/03/14 | 69 | 72 | 68 | 70 | 661,400 |
| 2025/03/13 | 70 | 70 | 69 | 69 | 238,500 |
| 2025/03/12 | 70 | 70 | 69 | 70 | 270,100 |
| 2025/03/11 | 69 | 70 | 68 | 70 | 552,600 |
| 2025/03/10 | 70 | 71 | 69 | 69 | 400,500 |
| 2025/03/07 | 70 | 70 | 68 | 70 | 514,200 |
| 2025/03/06 | 71 | 72 | 69 | 70 | 1,181,500 |
| 2025/03/05 | 69 | 71 | 68 | 71 | 515,700 |
| 2025/03/04 | 69 | 70 | 68 | 69 | 508,200 |
| 2025/03/03 | 69 | 70 | 67 | 70 | 601,000 |
| 2025/02/28 | 69 | 70 | 67 | 67 | 738,100 |
| 2025/02/27 | 68 | 70 | 68 | 69 | 375,700 |
| 2025/02/26 | 69 | 69 | 67 | 69 | 457,900 |
| 2025/02/25 | 67 | 71 | 67 | 68 | 1,474,800 |
| 2025/02/21 | 67 | 68 | 66 | 68 | 411,900 |
| 2025/02/20 | 67 | 67 | 65 | 66 | 225,300 |
| 2025/02/19 | 66 | 67 | 65 | 66 | 484,400 |
| 2025/02/18 | 66 | 67 | 65 | 67 | 890,300 |
| 2025/02/17 | 67 | 67 | 66 | 67 | 566,500 |
| 2025/02/14 | 68 | 69 | 68 | 68 | 681,000 |
| 2025/02/13 | 68 | 69 | 67 | 67 | 489,200 |
| 2025/02/12 | 69 | 69 | 67 | 69 | 468,900 |
| 2025/02/10 | 68 | 69 | 67 | 69 | 451,700 |
| 2025/02/07 | 68 | 68 | 67 | 68 | 216,200 |
| 2025/02/06 | 67 | 68 | 66 | 68 | 371,300 |
| 2025/02/05 | 66 | 67 | 65 | 66 | 473,000 |
| 2025/02/04 | 67 | 67 | 65 | 67 | 272,300 |
| 2025/02/03 | 67 | 68 | 66 | 67 | 523,800 |
| 2025/01/31 | 65 | 68 | 65 | 67 | 376,100 |
| 2025/01/30 | 65 | 67 | 65 | 65 | 369,500 |
| 2025/01/29 | 66 | 66 | 65 | 65 | 93,700 |
| 2025/01/28 | 66 | 66 | 65 | 65 | 39,100 |
| 2025/01/27 | 66 | 66 | 65 | 66 | 227,700 |
| 2025/01/24 | 65 | 66 | 64 | 65 | 368,600 |
| 2025/01/23 | 65 | 65 | 63 | 65 | 230,200 |
| 2025/01/22 | 62 | 65 | 62 | 64 | 352,400 |
| 2025/01/21 | 64 | 64 | 62 | 63 | 461,600 |
| 2025/01/20 | 63 | 64 | 63 | 63 | 183,400 |
| 2025/01/17 | 63 | 64 | 63 | 63 | 199,300 |
| 2025/01/16 | 65 | 65 | 63 | 63 | 353,000 |
| 2025/01/15 | 64 | 65 | 64 | 64 | 116,100 |
| 2025/01/14 | 66 | 66 | 64 | 64 | 276,000 |
| 2025/01/10 | 65 | 66 | 65 | 66 | 69,400 |
| 2025/01/09 | 65 | 66 | 65 | 65 | 140,900 |
| 2025/01/08 | 65 | 66 | 65 | 65 | 51,000 |
| 2025/01/07 | 65 | 66 | 65 | 65 | 80,300 |
| 2025/01/06 | 66 | 66 | 65 | 66 | 84,900 |
| 2024/12/30 | 66 | 66 | 65 | 66 | 151,900 |
| 2024/12/27 | 65 | 66 | 64 | 65 | 396,300 |
| 2024/12/26 | 63 | 65 | 63 | 65 | 736,100 |
| 2024/12/25 | 64 | 65 | 63 | 63 | 743,500 |
| 2024/12/24 | 64 | 65 | 63 | 65 | 615,300 |
| 2024/12/23 | 65 | 65 | 64 | 65 | 1,006,300 |
| 2024/12/20 | 65 | 66 | 64 | 65 | 510,600 |
| 2024/12/19 | 65 | 66 | 64 | 65 | 757,200 |
| 2024/12/18 | 66 | 67 | 65 | 66 | 421,500 |
| 2024/12/17 | 66 | 67 | 66 | 66 | 256,900 |
| 2024/12/16 | 67 | 67 | 66 | 66 | 396,100 |
| 2024/12/13 | 67 | 68 | 67 | 67 | 207,900 |
| 2024/12/12 | 68 | 68 | 67 | 67 | 238,100 |
| 2024/12/11 | 67 | 68 | 66 | 67 | 449,300 |
| 2024/12/10 | 67 | 68 | 67 | 68 | 132,900 |
| 2024/12/09 | 67 | 68 | 67 | 67 | 381,200 |
| 2024/12/06 | 68 | 68 | 67 | 67 | 236,700 |
| 2024/12/05 | 68 | 68 | 67 | 67 | 605,300 |
| 2024/12/04 | 68 | 70 | 67 | 67 | 871,200 |
| 2024/12/03 | 72 | 73 | 68 | 68 | 3,130,500 |
| 2024/12/02 | 68 | 68 | 66 | 68 | 441,700 |
| 2024/11/29 | 69 | 69 | 67 | 67 | 575,600 |
| 2024/11/28 | 68 | 69 | 67 | 68 | 460,800 |
| 2024/11/27 | 69 | 69 | 67 | 68 | 1,300,200 |
| 2024/11/26 | 70 | 70 | 68 | 69 | 873,500 |
| 2024/11/25 | 70 | 71 | 69 | 71 | 596,700 |
| 2024/11/22 | 71 | 71 | 69 | 69 | 691,600 |
| 2024/11/21 | 70 | 71 | 68 | 71 | 1,113,400 |
| 2024/11/20 | 70 | 71 | 69 | 70 | 741,100 |
| 2024/11/19 | 71 | 73 | 70 | 71 | 1,471,900 |
| 2024/11/18 | 70 | 73 | 67 | 73 | 2,730,400 |
| 2024/11/15 | 69 | 84 | 67 | 69 | 28,569,200 |
| 2024/11/14 | 66 | 67 | 65 | 66 | 354,300 |
| 2024/11/13 | 68 | 68 | 65 | 66 | 339,500 |
| 2024/11/12 | 66 | 69 | 66 | 67 | 258,700 |
| 2024/11/11 | 66 | 67 | 66 | 66 | 74,000 |
| 2024/11/08 | 67 | 68 | 66 | 67 | 401,100 |
| 2024/11/07 | 67 | 68 | 65 | 67 | 414,300 |
| 2024/11/06 | 67 | 68 | 66 | 67 | 151,100 |
| 2024/11/05 | 67 | 67 | 65 | 67 | 247,000 |
| 2024/11/01 | 67 | 68 | 66 | 66 | 287,400 |
| 2024/10/31 | 67 | 67 | 65 | 67 | 143,600 |
| 2024/10/30 | 67 | 67 | 65 | 66 | 187,200 |
| 2024/10/29 | 65 | 67 | 65 | 67 | 261,400 |
| 2024/10/28 | 63 | 66 | 63 | 66 | 169,700 |
| 2024/10/25 | 66 | 66 | 63 | 63 | 532,000 |
| 2024/10/24 | 66 | 66 | 64 | 65 | 490,900 |
| 2024/10/23 | 64 | 67 | 64 | 66 | 634,700 |
| 2024/10/22 | 66 | 67 | 64 | 64 | 601,400 |
| 2024/10/21 | 67 | 68 | 65 | 66 | 454,400 |
| 2024/10/18 | 68 | 68 | 66 | 67 | 485,600 |
| 2024/10/17 | 68 | 69 | 67 | 67 | 318,500 |
| 2024/10/16 | 69 | 70 | 68 | 68 | 208,000 |
| 2024/10/15 | 70 | 70 | 68 | 69 | 306,100 |
| 2024/10/11 | 70 | 70 | 69 | 70 | 149,600 |
| 2024/10/10 | 70 | 70 | 69 | 69 | 269,900 |
| 2024/10/09 | 69 | 70 | 69 | 69 | 90,500 |
| 2024/10/08 | 70 | 70 | 68 | 69 | 718,400 |
| 2024/10/07 | 72 | 72 | 70 | 70 | 262,500 |