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
2024/04/19 91 92 89 90 496,100
2024/04/18 91 93 90 92 402,400
2024/04/17 93 93 90 90 192,100
2024/04/16 92 94 90 92 354,500
2024/04/15 92 94 92 94 270,300
2024/04/12 93 94 92 93 214,600
2024/04/11 93 95 92 93 257,300
2024/04/10 91 96 91 94 1,147,300
2024/04/09 90 91 89 90 448,700
2024/04/08 89 90 89 90 146,900
2024/04/05 88 89 87 89 401,500
2024/04/04 90 90 88 89 105,400
2024/04/03 88 90 88 89 260,900
2024/04/02 90 91 88 90 365,700
2024/04/01 92 93 90 90 393,100
2024/03/29 91 93 91 91 466,200
2024/03/28 89 92 89 92 343,800
2024/03/27 91 91 89 89 157,900
2024/03/26 92 92 90 90 186,100
2024/03/25 91 93 90 91 360,400
2024/03/22 90 92 89 91 417,000
2024/03/21 88 90 88 89 366,800
2024/03/19 88 89 87 88 220,600
2024/03/18 88 90 87 88 413,300
2024/03/15 88 88 87 87 206,400
2024/03/14 87 88 86 88 269,000
2024/03/13 90 90 87 87 295,700
2024/03/12 88 89 87 88 631,200
2024/03/11 90 91 88 89 748,800
2024/03/08 91 93 90 91 332,500
2024/03/07 93 94 90 91 583,800
2024/03/06 90 95 90 93 683,500
2024/03/05 90 91 89 90 291,300
2024/03/04 91 92 90 90 263,400
2024/03/01 94 94 91 91 400,300
2024/02/29 92 94 91 93 476,300
2024/02/28 91 94 91 92 426,700
2024/02/27 92 92 90 92 301,100
2024/02/26 90 92 89 91 373,800
2024/02/22 91 92 89 89 292,400
2024/02/21 91 92 90 91 193,800
2024/02/20 89 93 89 92 678,400
2024/02/19 88 90 87 90 445,700
2024/02/16 88 88 85 88 585,700
2024/02/15 92 92 87 88 568,100
2024/02/14 90 91 89 90 400,500
2024/02/13 90 91 89 91 332,200
2024/02/09 90 92 90 90 475,600
2024/02/08 93 93 91 91 341,400
2024/02/07 94 94 92 93 161,500
2024/02/06 95 96 92 93 384,500
2024/02/05 93 95 93 94 210,500
2024/02/02 93 94 92 93 185,200
2024/02/01 92 93 92 93 141,600
2024/01/31 97 97 93 93 1,061,600
2024/01/30 97 98 96 97 280,500
2024/01/29 95 99 95 96 1,019,700
2024/01/26 94 96 94 94 738,900
2024/01/25 93 94 92 93 404,000
2024/01/24 92 94 91 92 439,400
2024/01/23 92 93 91 92 435,200
2024/01/22 91 92 91 91 377,900
2024/01/19 88 90 88 89 651,600
2024/01/18 87 88 87 87 123,900
2024/01/17 87 88 86 88 147,600
2024/01/16 86 88 86 88 290,000
2024/01/15 87 88 86 86 192,800
2024/01/12 88 88 86 87 166,700
2024/01/11 88 88 86 88 179,900
2024/01/10 87 88 87 88 193,200
2024/01/09 87 88 87 87 317,300
2024/01/05 88 89 87 87 350,300
2024/01/04 86 88 85 88 450,300
2023/12/29 85 87 85 87 163,000
2023/12/28 85 87 84 85 409,400
2023/12/27 83 85 83 84 519,800
2023/12/26 82 83 81 82 353,600
2023/12/25 84 84 82 83 330,000
2023/12/22 84 85 83 83 275,100
2023/12/21 85 86 84 84 406,900
2023/12/20 84 86 84 85 339,600
2023/12/19 83 85 83 85 381,700
2023/12/18 84 85 83 84 128,100
2023/12/15 83 85 83 84 279,100
2023/12/14 83 84 82 83 297,600
2023/12/13 86 86 83 83 397,000
2023/12/12 88 88 84 86 309,000
2023/12/11 85 87 85 87 218,600
2023/12/08 86 87 84 85 603,500
2023/12/07 88 88 86 87 179,400
2023/12/06 89 89 86 88 352,700
2023/12/05 90 90 88 88 183,500
2023/12/04 89 90 87 90 503,600
2023/12/01 86 89 85 89 876,200
2023/11/30 85 86 85 86 115,700
2023/11/29 85 86 85 86 118,300
2023/11/28 84 85 83 84 190,200
2023/11/27 87 87 84 84 283,600
2023/11/24 86 87 86 86 141,600
2023/11/22 86 87 85 87 256,700
2023/11/21 85 87 85 86 289,600
2023/11/20 85 87 85 86 388,200
2023/11/17 83 85 82 84 307,500
2023/11/16 84 85 83 83 147,100
2023/11/15 85 87 83 84 1,051,700
2023/11/14 83 85 83 85 493,000
2023/11/13 81 84 80 82 510,600
2023/11/10 83 83 81 81 220,600
2023/11/09 82 83 81 83 186,900
2023/11/08 83 83 81 82 274,500
2023/11/07 83 83 82 83 66,400
2023/11/06 83 83 82 82 140,100
2023/11/02 83 83 82 83 45,100
2023/11/01 82 83 81 83 153,800
2023/10/31 82 82 81 81 61,300
2023/10/30 81 83 81 81 96,800
2023/10/27 81 83 81 82 123,400
2023/10/26 81 82 81 81 166,000
2023/10/25 82 83 82 82 104,700
2023/10/24 81 82 79 82 389,100
2023/10/23 83 83 81 82 343,500
2023/10/20 83 84 82 83 165,500
2023/10/19 84 85 83 83 57,200
2023/10/18 84 85 83 84 165,500
2023/10/17 85 86 83 85 374,600
2023/10/16 85 86 82 82 305,900
2023/10/13 87 88 86 86 203,000
2023/10/12 86 88 85 88 443,000
2023/10/11 86 86 84 85 92,400
2023/10/10 85 86 84 86 257,600
2023/10/06 82 84 82 84 93,500
2023/10/05 81 84 81 82 188,600
2023/10/04 81 82 79 80 747,300
2023/10/03 85 85 82 82 359,200
2023/10/02 86 87 85 85 134,900
2023/09/29 86 87 85 86 203,700
2023/09/28 86 87 85 87 224,000
2023/09/27 87 87 86 86 74,500
2023/09/26 87 88 85 87 329,300
2023/09/25 85 88 85 86 298,900
2023/09/22 85 86 84 84 163,100
2023/09/21 86 87 84 84 682,000
2023/09/20 86 88 86 86 176,600
2023/09/19 87 88 86 87 169,900
2023/09/15 89 89 87 87 218,600
2023/09/14 88 89 87 88 191,200
2023/09/13 87 88 86 87 216,900
2023/09/12 88 89 87 87 249,200
2023/09/11 88 89 87 87 237,000
2023/09/08 89 89 88 89 87,700
2023/09/07 88 90 88 88 110,600
2023/09/06 90 90 88 90 185,500
2023/09/05 90 90 89 89 249,000
2023/09/04 87 90 87 90 580,000
2023/09/01 87 88 87 87 127,400
2023/08/31 88 88 87 88 130,700
2023/08/30 87 88 86 86 61,700
2023/08/29 86 88 85 87 517,800
2023/08/28 87 87 86 87 87,700
2023/08/25 87 87 86 86 319,200
2023/08/24 86 88 85 87 336,100
2023/08/23 88 88 85 87 163,200
2023/08/22 85 88 84 87 494,600
2023/08/21 81 85 81 85 373,300
2023/08/18 81 83 81 81 316,100
2023/08/17 84 84 80 82 609,500
2023/08/16 83 85 83 83 388,600
2023/08/15 84 85 83 85 246,400
2023/08/14 85 86 83 84 466,900
2023/08/10 86 86 85 85 325,400
2023/08/09 85 87 84 86 551,200
2023/08/08 85 86 84 84 201,000
2023/08/07 84 85 83 84 184,900
2023/08/04 84 85 83 85 235,100
2023/08/03 85 86 84 85 229,900
2023/08/02 86 87 85 86 146,200
2023/08/01 84 87 84 86 320,100
2023/07/31 84 86 84 85 259,400
2023/07/28 86 86 83 83 651,000
2023/07/27 85 86 85 85 60,300
2023/07/26 85 86 85 85 146,600
2023/07/25 86 86 85 86 249,400
2023/07/24 86 86 85 85 189,100
2023/07/21 85 86 84 85 484,500
2023/07/20 86 87 85 85 391,800
2023/07/19 87 87 86 86 126,900
2023/07/18 86 87 85 85 306,000
2023/07/14 85 86 84 86 545,800
2023/07/13 86 87 85 86 240,600
2023/07/12 88 89 86 86 529,100
2023/07/11 89 89 88 89 201,400
2023/07/10 87 90 87 87 457,200
2023/07/07 86 88 85 86 663,900
2023/07/06 89 90 85 87 1,149,700
2023/07/05 91 91 88 88 519,800
2023/07/04 90 92 89 90 579,800
2023/07/03 90 91 90 90 163,300
2023/06/30 90 92 89 90 645,800
2023/06/29 90 91 89 90 504,500
2023/06/28 91 93 89 89 1,381,000

このページの先頭へ