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
2004/12/30 76,066 82,071 75,166 82,071 929
2004/12/29 70,161 72,062 68,159 72,062 617
2004/12/28 63,055 67,960 62,555 67,159 319
2004/12/27 66,659 66,659 61,754 63,155 544
2004/12/24 66,958 67,058 65,057 65,958 447
2004/12/22 69,160 70,061 68,059 68,560 383
2004/12/21 70,061 70,761 69,060 69,261 373
2004/12/20 74,965 75,666 69,060 71,062 1,124
2004/12/17 68,560 72,062 67,259 72,062 1,612
2004/12/16 61,053 67,058 59,052 67,058 1,332
2004/12/15 63,955 64,557 61,154 62,054 314
2004/12/14 65,256 66,157 64,856 65,457 213
2004/12/13 70,261 70,261 65,057 67,259 331
2004/12/10 70,761 71,062 70,061 70,261 109
2004/12/09 71,462 71,763 70,361 71,261 183
2004/12/08 71,062 71,462 70,361 71,462 247
2004/12/07 74,765 74,765 72,863 72,963 157
2004/12/06 77,067 77,067 75,065 75,465 223
2004/12/03 77,467 77,567 76,567 77,067 103
2004/12/02 78,067 79,069 76,567 77,467 219
2004/12/01 76,766 78,868 75,666 77,067 296
2004/11/30 79,870 79,870 76,166 78,168 207
2004/11/29 76,066 78,067 75,766 78,067 182
2004/11/26 76,366 76,567 75,566 75,866 150
2004/11/25 76,066 78,067 75,266 76,066 172
2004/11/24 74,565 76,366 74,565 76,366 146
2004/11/22 78,067 78,067 74,064 76,567 220
2004/11/19 80,570 81,071 79,069 79,970 253
2004/11/18 86,074 86,074 80,069 81,571 277
2004/11/17 82,071 84,074 82,071 84,074 212
2004/11/16 90,078 90,078 82,071 86,074 573
2004/11/15 86,074 90,078 84,273 88,577 875
2004/11/12 82,071 84,974 78,067 84,974 525
2004/11/11 85,074 88,076 76,166 81,071 1,359
2004/11/10 76,066 82,071 76,066 82,071 2,375
2004/11/09 71,363 73,564 71,363 72,062 1,528
2004/11/08 79,370 79,370 79,370 79,370 52
2004/11/05 91,079 91,980 87,176 89,377 437
2004/11/04 93,181 96,083 89,178 91,980 469
2004/11/02 89,477 94,482 85,074 91,880 426
2004/11/01 97,084 97,084 89,477 89,477 689
2004/10/29 102,088 102,088 97,484 99,486 642
2004/10/28 109,095 109,095 103,090 104,091 317
2004/10/27 113,098 114,100 105,091 105,091 668
2004/10/26 103,090 115,100 103,090 111,097 818
2004/10/25 102,088 106,093 102,088 104,091 580
2004/10/22 105,091 112,098 99,186 105,091 1,577
2004/10/21 115,100 116,101 106,093 115,100 264
2004/10/20 119,103 119,103 113,098 116,101 374
2004/10/19 122,107 124,108 120,105 123,107 391
2004/10/18 131,114 131,114 128,112 128,112 38
2004/10/15 125,109 132,115 125,109 129,112 57
2004/10/14 133,116 133,116 130,113 131,114 42
2004/10/13 136,119 138,120 130,113 133,116 40
2004/10/12 143,124 143,124 137,119 138,120 21
2004/10/08 143,124 145,126 141,122 143,124 24
2004/10/07 148,129 148,129 140,122 143,124 52
2004/10/06 148,129 151,131 148,129 150,131 25
2004/10/05 155,135 155,135 149,129 152,132 49
2004/10/04 153,133 160,139 149,129 152,132 271
2004/10/01 146,127 151,131 142,124 146,127 60
2004/09/30 130,113 140,122 130,113 140,122 44
2004/09/29 136,119 141,122 122,107 126,110 92
2004/09/28 139,121 139,121 132,115 135,117 41
2004/09/27 151,131 151,131 136,119 140,122 64
2004/09/24 155,135 155,135 150,131 152,132 28
2004/09/22 150,131 156,136 148,129 155,135 97
2004/09/21 161,140 163,142 156,136 159,138 46
2004/09/17 164,143 164,143 160,139 163,142 42
2004/09/16 167,145 167,145 164,143 164,143 61
2004/09/15 170,148 174,152 168,146 168,146 50
2004/09/14 172,150 174,152 169,147 174,152 49
2004/09/13 173,150 175,152 171,148 171,148 76
2004/09/10 175,152 175,152 173,150 174,152 31
2004/09/09 180,157 180,157 175,152 176,153 44
2004/09/08 170,148 181,157 170,148 180,157 134
2004/09/07 176,153 176,153 172,150 173,150 48
2004/09/06 182,158 182,158 175,152 176,153 72
2004/09/03 181,157 183,159 178,155 182,158 88
2004/09/02 183,159 184,160 180,157 182,158 113
2004/09/01 179,155 181,157 176,153 180,157 131
2004/08/31 170,148 178,155 170,148 174,152 168
2004/08/30 189,164 189,164 177,155 179,155 191
2004/08/27 194,169 194,169 181,157 188,164 328
2004/08/26 196,171 196,171 183,159 193,167 690
2004/08/26 1 -> 4.00 分割
2004/08/25 650,564 667,579 642,561 656,571 483
2004/08/24 670,582 670,582 649,566 656,571 247
2004/08/23 653,568 680,591 650,564 671,585 270
2004/08/20 650,564 666,581 639,557 642,561 169
2004/08/19 669,584 669,584 650,564 650,564 110
2004/08/18 671,585 675,587 637,556 641,558 144
2004/08/17 697,606 715,623 667,579 667,579 111
2004/08/16 704,611 705,614 685,596 689,598 115
2004/08/13 723,627 727,633 714,620 714,620 136
2004/08/12 730,637 745,651 718,627 733,636 158
2004/08/11 759,662 769,671 716,621 722,629 394
2004/08/10 733,636 756,658 720,628 731,635 551
2004/08/09 670,582 730,637 670,582 711,617 311
2004/08/06 680,591 721,626 666,581 697,606 316
2004/08/05 708,618 774,675 673,586 704,611 865
2004/08/04 625,546 761,662 601,521 738,640 1,217
2004/08/03 740,646 749,652 680,591 680,591 825
2004/08/02 850,742 850,742 780,678 780,678 648
2004/07/30 860,751 883,768 841,731 880,764 215
2004/07/29 890,773 903,786 820,714 852,743 246
2004/07/28 879,766 905,787 840,733 888,773 380
2004/07/27 875,760 942,820 796,694 819,711 542
2004/07/26 970,846 985,855 886,772 895,778 488
2004/07/23 1,040,905 1,070,933 980,851 1,000,869 692
2004/07/22 970,846 1,120,974 966,840 1,020,887 2,752
2004/07/21 950,828 1,030,896 948,827 1,020,887 1,686
2004/07/20 923,804 957,834 902,783 924,802 467
2004/07/16 850,742 976,849 832,724 953,827 957
2004/07/15 930,810 935,814 824,716 886,772 697
2004/07/14 1,000,869 1,030,896 891,776 918,800 1,202
2004/07/13 1,040,905 1,090,946 983,854 1,020,887 2,838
2004/07/12 1,050,915 1,080,942 1,030,896 1,080,942 2,539
2004/07/09 886,772 974,848 868,754 974,848 3,828
2004/07/08 819,711 895,778 781,681 874,762 3,782
2004/07/07 689,598 799,693 670,582 799,693 1,271
2004/07/06 736,640 830,723 695,605 699,607 3,494
2004/07/05 710,619 736,640 705,614 736,640 628
2004/07/02 685,596 708,618 671,585 705,614 343
2004/07/01 663,577 720,628 662,574 699,607 816
2004/06/30 668,581 671,585 654,571 657,569 209
2004/06/29 681,594 681,594 661,576 665,578 232
2004/06/28 665,578 692,601 661,576 684,593 189
2004/06/25 674,589 674,589 650,564 667,579 136
2004/06/24 662,574 675,587 652,570 669,584 148
2004/06/23 675,587 684,593 642,561 652,570 225
2004/06/22 728,631 728,631 680,591 682,592 304
2004/06/21 739,643 745,651 713,623 718,627 573
2004/06/18 700,610 748,650 695,605 726,630 1,665
2004/06/17 673,586 720,628 653,568 690,601 773
2004/06/16 632,552 680,591 632,552 675,587 736
2004/06/15 639,557 646,562 621,540 624,543 197
2004/06/14 636,553 653,568 635,550 635,550 274
2004/06/11 658,572 675,587 635,550 653,568 591
2004/06/10 696,608 703,613 658,572 658,572 635
2004/06/09 688,600 737,643 675,587 686,599 2,842
2004/06/08 636,553 699,607 602,524 683,595 1,598
2004/06/07 644,562 683,595 617,538 617,538 1,421
2004/06/04 706,612 717,624 671,585 674,589 689
2004/06/03 720,628 745,651 697,606 706,612 1,107
2004/06/02 705,614 748,650 673,586 700,610 2,732
2004/06/01 749,652 772,669 691,603 695,605 2,933
2004/05/31 730,637 789,689 659,575 789,689 4,844
2004/05/28 780,678 822,715 750,650 750,650 5,244
2004/05/27 950,828 970,846 850,742 850,742 4,242

このページの先頭へ