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
2026/05/08 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
2025/10/06 123 123 115 116 4,628,000
2025/10/03 120 122 115 120 5,408,200
2025/10/02 126 134 120 122 7,938,600
2025/10/01 140 141 125 126 11,828,700
2025/09/30 134 138 128 133 10,048,100
2025/09/29 126 146 123 139 23,964,400
2025/09/26 128 133 123 125 8,075,800
2025/09/25 135 139 127 131 13,823,700
2025/09/24 154 156 139 141 19,933,700
2025/09/22 168 192 157 161 62,105,400
2025/09/19 163 179 153 163 65,779,200
2025/09/18 123 170 123 159 123,077,100
2025/09/17 125 130 117 124 23,196,500
2025/09/16 122 122 113 113 7,323,900
2025/09/12 120 133 115 124 20,739,100
2025/09/11 107 139 107 128 69,657,000
2025/09/10 115 124 105 107 36,959,500
2025/09/09 101 102 98 101 1,049,700
2025/09/08 102 103 99 100 1,267,500
2025/09/05 98 100 97 100 1,261,300
2025/09/04 96 99 95 96 1,208,000
2025/09/03 99 99 94 95 1,938,500
2025/09/02 104 104 98 99 2,145,700
2025/09/01 105 108 102 104 4,001,300
2025/08/29 98 102 98 102 2,415,700
2025/08/28 93 98 93 96 1,333,900
2025/08/27 102 102 93 94 3,120,700
2025/08/26 96 104 94 100 4,571,800
2025/08/25 102 102 96 98 3,663,300
2025/08/22 90 114 90 99 24,628,600
2025/08/21 90 90 86 88 1,238,700
2025/08/20 87 90 84 90 1,708,100
2025/08/19 85 86 84 86 654,500
2025/08/18 84 85 83 85 486,700
2025/08/15 83 84 82 83 462,800
2025/08/14 83 84 82 83 460,000
2025/08/13 84 84 82 83 307,600
2025/08/12 85 85 82 84 665,000
2025/08/08 83 85 81 84 636,700
2025/08/07 83 83 82 82 211,600
2025/08/06 81 83 81 83 200,900
2025/08/05 80 81 80 81 151,200
2025/08/04 80 81 79 80 305,800
2025/08/01 82 82 80 81 241,700
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

このページの先頭へ