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
2026/08/07 75 75 72 74 300,100
2026/08/06 74 75 72 73 301,900
2026/08/05 71 74 71 73 400,200
2026/08/04 70 72 70 72 373,100
2026/08/03 72 73 71 72 443,500
2026/07/31 73 74 72 74 99,900
2026/07/30 71 74 71 73 219,700
2026/07/29 73 74 71 73 359,900
2026/07/28 74 75 73 74 198,100
2026/07/27 73 75 73 75 201,800
2026/07/24 74 74 72 74 316,700
2026/07/23 75 75 73 74 232,700
2026/07/22 75 76 75 75 96,500
2026/07/21 74 76 74 75 193,700
2026/07/17 75 76 73 75 536,000
2026/07/16 76 80 75 77 1,000,500
2026/07/15 74 77 74 77 277,100
2026/07/14 74 75 74 75 70,300
2026/07/13 75 76 74 75 194,100
2026/07/10 74 75 73 75 133,000
2026/07/09 74 75 73 73 282,300
2026/07/08 75 75 73 74 105,300
2026/07/07 75 76 73 74 131,500
2026/07/06 74 76 73 75 349,900
2026/07/03 73 74 72 73 124,200
2026/07/02 73 74 72 73 248,900
2026/07/01 71 73 71 72 158,200
2026/06/30 70 72 70 71 135,700
2026/06/29 71 71 69 70 397,000
2026/06/26 71 71 70 71 241,100
2026/06/25 71 72 70 70 80,600
2026/06/24 70 71 70 71 74,000
2026/06/23 71 72 70 71 186,600
2026/06/22 71 73 70 71 316,700
2026/06/19 73 73 71 71 145,200
2026/06/18 75 75 72 73 342,100
2026/06/17 70 76 70 75 940,200
2026/06/16 71 71 69 70 324,800
2026/06/15 69 72 69 71 480,300
2026/06/12 71 71 69 69 491,200
2026/06/11 71 71 70 71 79,200
2026/06/10 72 72 70 70 222,600
2026/06/09 71 72 70 72 247,100
2026/06/08 71 72 70 70 216,500
2026/06/05 71 74 71 72 312,900
2026/06/04 72 72 70 70 210,700
2026/06/03 70 73 70 73 204,700
2026/06/02 71 72 70 71 440,700
2026/06/01 72 73 70 72 386,400
2026/05/29 75 75 72 72 285,400
2026/05/28 74 75 72 75 330,900
2026/05/27 73 75 73 75 256,700
2026/05/26 75 76 73 74 384,800
2026/05/25 77 78 75 75 245,000
2026/05/22 77 78 75 77 445,100
2026/05/21 74 77 73 77 405,100
2026/05/20 73 75 72 72 346,300
2026/05/19 71 74 71 73 512,000
2026/05/18 72 74 69 70 1,726,600
2026/05/15 84 84 78 79 587,700
2026/05/14 83 85 81 84 681,000
2026/05/13 83 83 82 82 238,900
2026/05/12 83 84 81 84 633,400
2026/05/11 83 84 82 82 263,000
2026/05/08 84 85 82 83 258,000
2026/05/07 81 84 81 83 531,000
2026/05/01 82 82 80 80 268,900
2026/04/30 83 83 81 82 292,400
2026/04/28 83 84 82 83 322,500
2026/04/27 85 85 83 83 200,800
2026/04/24 85 85 84 85 209,700
2026/04/23 86 87 85 85 272,100
2026/04/22 87 87 85 85 340,900
2026/04/21 88 88 86 87 340,100
2026/04/20 88 89 87 88 350,100
2026/04/17 89 90 88 89 281,800
2026/04/16 91 91 89 89 195,200
2026/04/15 89 91 89 90 228,700
2026/04/14 91 91 89 90 456,800
2026/04/13 90 91 89 90 189,000
2026/04/10 92 92 89 90 383,300
2026/04/09 92 92 90 91 157,800
2026/04/08 90 92 90 92 510,600
2026/04/07 90 91 88 89 412,100
2026/04/06 93 93 90 90 315,900
2026/04/03 90 94 90 92 509,700
2026/03/27 87 89 87 87 394,100
2026/03/26 89 91 86 87 585,100
2026/03/25 89 90 88 90 704,900
2026/03/24 87 89 86 87 668,300
2026/03/23 86 86 83 84 1,090,200
2026/03/19 90 91 88 88 1,231,100
2026/03/18 92 93 92 92 600,300
2026/03/17 93 95 91 91 582,000
2026/03/16 91 94 91 93 486,200
2026/03/13 92 93 91 91 779,300
2026/03/12 95 96 92 93 649,500
2026/03/11 95 98 94 96 831,700
2026/03/10 94 96 93 94 848,400
2026/03/09 92 93 89 92 1,234,500
2026/03/06 94 96 93 95 655,900
2026/03/05 92 96 92 95 1,416,700
2026/03/04 91 93 88 90 2,650,900
2026/03/03 97 97 92 94 1,395,000
2026/03/02 97 100 96 97 1,477,500
2026/02/27 102 102 99 100 1,154,200
2026/02/26 102 104 99 100 1,606,900
2026/02/25 95 104 94 99 3,178,600
2026/02/24 91 95 91 94 898,800
2026/02/20 94 94 90 90 1,471,000
2026/02/19 95 97 93 95 1,505,000
2026/02/18 100 101 95 95 1,826,000
2026/02/17 102 103 97 98 1,621,700
2026/02/16 104 108 99 101 4,515,800
2026/02/13 122 122 113 113 3,240,800
2026/02/12 122 125 119 120 3,517,300
2026/02/10 117 123 116 120 3,813,400
2026/02/09 114 117 111 116 4,125,300
2026/02/06 112 112 107 110 3,017,100
2026/02/05 120 120 110 112 6,628,600
2026/02/04 125 138 116 120 27,043,000
2026/02/03 109 116 109 115 4,277,600
2026/02/02 110 111 107 108 1,452,400
2026/01/30 104 112 104 111 2,640,600
2026/01/29 104 105 102 103 561,100
2026/01/28 103 106 101 105 1,708,700
2026/01/27 108 108 103 103 2,571,800
2026/01/26 112 114 107 109 4,195,100
2026/01/23 104 114 98 111 6,990,400
2026/01/22 111 116 102 103 13,044,600
2026/01/21 107 129 101 106 34,632,700
2026/01/20 95 115 95 105 26,316,000
2026/01/19 90 92 89 90 555,900
2026/01/16 92 92 89 91 908,500
2026/01/15 90 92 89 91 790,000
2026/01/14 91 91 90 90 346,500
2026/01/13 93 94 89 90 1,376,300
2026/01/09 92 92 89 91 1,094,900
2026/01/08 88 91 88 91 1,378,000
2026/01/07 88 89 86 87 759,500
2026/01/06 85 88 84 87 915,000
2026/01/05 82 85 82 85 621,800
2025/12/30 82 85 81 82 807,800
2025/12/29 80 83 80 82 579,600
2025/12/26 82 82 80 81 462,600
2025/12/25 80 84 80 82 894,500
2025/12/24 81 81 80 80 241,200
2025/12/23 79 81 79 81 778,700
2025/12/22 79 80 78 78 459,000
2025/12/19 78 80 78 79 775,900
2025/12/18 77 78 77 77 429,400
2025/12/17 80 80 77 77 1,103,400
2025/12/16 82 82 79 79 840,200
2025/12/15 80 81 80 81 577,300
2025/12/12 80 81 79 79 279,600
2025/12/11 82 82 79 80 519,400
2025/12/10 80 82 79 80 727,600
2025/12/09 82 82 79 80 987,100
2025/12/08 82 83 81 82 702,500
2025/12/05 81 83 81 83 845,000
2025/12/04 82 83 81 81 803,600
2025/12/03 83 84 81 81 870,300
2025/12/02 85 85 82 83 1,077,600
2025/12/01 86 87 84 86 851,300
2025/11/28 84 87 84 86 1,294,500
2025/11/27 83 85 82 84 1,162,500
2025/11/26 81 85 81 84 881,500
2025/11/25 84 85 80 81 1,450,400
2025/11/21 84 86 83 84 2,202,900
2025/11/20 87 88 85 86 837,200
2025/11/19 87 88 85 86 1,098,200
2025/11/18 86 88 84 88 2,609,800
2025/11/17 90 91 86 88 2,250,900
2025/11/14 94 96 87 90 3,425,300
2025/11/13 95 97 94 96 1,221,200
2025/11/12 90 95 90 95 2,028,200
2025/11/11 93 94 90 91 2,399,000
2025/11/10 94 98 91 94 6,202,700
2025/11/07 114 116 108 109 1,690,800
2025/11/06 115 118 113 115 1,872,700
2025/11/05 111 115 108 114 1,824,900
2025/11/04 111 116 111 112 2,254,900
2025/10/31 106 111 105 111 1,330,800
2025/10/30 103 107 102 106 1,059,100
2025/10/29 108 108 101 103 1,956,000
2025/10/28 110 110 107 107 1,473,300
2025/10/27 109 113 108 109 1,969,700
2025/10/24 113 113 108 108 2,068,300
2025/10/23 112 119 110 111 3,304,400
2025/10/22 111 114 110 112 2,157,700
2025/10/21 107 113 107 109 3,098,200
2025/10/20 104 108 104 107 2,080,200
2025/10/17 104 106 102 103 1,600,500
2025/10/16 105 107 102 105 1,863,400
2025/10/15 104 107 104 104 2,285,400
2025/10/14 103 104 100 102 2,757,700
2025/10/10 105 106 102 105 2,849,300
2025/10/09 106 108 105 106 2,176,100
2025/10/08 110 114 103 105 8,341,200
2025/10/07 118 125 115 115 5,153,100

このページの先頭へ