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
2005/12/30 95,083 96,183 93,081 94,982 516
2005/12/29 88,877 93,882 88,377 93,181 967
2005/12/28 86,074 89,778 86,074 88,176 249
2005/12/27 89,178 89,178 86,275 87,076 349
2005/12/26 88,076 88,076 86,074 86,175 474
2005/12/22 87,176 87,576 86,576 87,576 338
2005/12/21 88,877 89,778 87,676 87,676 248
2005/12/20 89,878 90,078 88,977 89,878 295
2005/12/19 91,579 91,579 88,678 90,078 168
2005/12/16 91,880 91,880 90,379 90,379 250
2005/12/15 90,078 90,178 88,277 89,878 427
2005/12/14 86,074 88,176 85,875 88,176 292
2005/12/13 86,576 86,875 86,175 86,375 127
2005/12/12 86,976 87,576 86,576 86,875 184
2005/12/09 87,276 87,576 86,074 86,875 181
2005/12/08 88,577 88,577 87,375 87,375 92
2005/12/07 87,576 88,678 87,076 87,776 142
2005/12/06 89,077 89,077 87,877 88,076 106
2005/12/05 87,576 89,578 87,176 88,577 223
2005/12/02 86,576 89,077 86,576 87,476 150
2005/12/01 89,578 89,578 87,676 87,676 198
2005/11/30 87,877 89,878 86,875 89,878 102
2005/11/29 89,979 90,078 88,076 88,577 106
2005/11/28 91,780 91,780 89,578 89,678 221
2005/11/25 91,079 92,180 90,879 91,780 123
2005/11/24 93,882 94,583 91,579 92,880 80
2005/11/22 90,678 94,482 90,579 92,380 470
2005/11/21 91,079 91,079 89,578 90,178 97
2005/11/18 91,079 91,079 89,377 89,578 121
2005/11/17 94,282 94,282 89,077 91,079 241
2005/11/16 88,577 98,586 87,877 93,982 1,182
2005/11/15 89,077 90,078 88,577 89,077 69
2005/11/14 90,078 90,078 88,577 89,878 57
2005/11/11 86,074 89,979 86,074 88,577 308
2005/11/10 89,077 89,077 88,076 88,076 217
2005/11/09 90,078 90,078 89,178 89,477 120
2005/11/08 90,579 90,780 90,078 90,078 136
2005/11/07 90,379 90,678 90,078 90,579 155
2005/11/04 90,379 90,379 90,078 90,078 144
2005/11/02 90,479 91,079 90,078 90,178 135
2005/11/01 90,078 90,979 90,078 90,278 108
2005/10/31 91,079 91,179 90,278 90,278 75
2005/10/28 90,078 94,282 90,078 91,079 250
2005/10/27 91,579 91,579 89,979 90,078 189
2005/10/26 91,179 91,980 90,479 91,179 97
2005/10/25 90,780 91,079 90,178 91,079 93
2005/10/24 91,880 92,081 90,178 90,579 115
2005/10/21 90,879 91,079 90,078 91,079 70
2005/10/20 90,379 91,780 90,078 91,079 89
2005/10/19 91,280 92,780 91,079 91,280 77
2005/10/18 93,581 94,081 91,179 92,481 86
2005/10/17 94,081 94,982 92,581 93,581 69
2005/10/14 93,081 94,081 91,179 93,081 86
2005/10/13 90,579 93,581 90,379 92,081 98
2005/10/12 90,579 91,079 90,078 90,379 145
2005/10/11 92,081 92,380 90,178 90,579 93
2005/10/07 91,079 93,081 91,079 92,081 53
2005/10/06 93,982 93,982 91,079 93,882 90
2005/10/05 94,583 95,984 93,882 93,882 79
2005/10/04 94,182 99,086 94,081 94,081 250
2005/10/03 91,079 98,086 91,079 94,182 193
2005/09/30 85,074 93,081 85,074 93,081 305
2005/09/29 92,081 93,982 89,178 90,078 242
2005/09/28 93,081 94,982 92,081 93,982 256
2005/09/27 97,885 97,885 92,180 94,081 268
2005/09/26 99,586 99,687 98,586 99,086 198
2005/09/22 100,088 101,088 99,586 99,687 203
2005/09/21 101,088 101,088 100,088 101,088 105
2005/09/20 102,088 102,088 100,088 101,088 238
2005/09/16 104,091 104,091 102,088 102,088 228
2005/09/15 104,091 105,091 102,088 104,091 200
2005/09/14 104,091 104,091 102,088 103,090 184
2005/09/13 105,091 105,091 103,090 105,091 171
2005/09/12 106,093 108,093 104,091 105,091 699
2005/09/09 103,090 105,091 102,088 105,091 615
2005/09/08 102,088 103,090 100,088 100,088 208
2005/09/07 102,088 102,088 101,088 101,088 129
2005/09/06 101,088 102,088 100,088 101,088 125
2005/09/05 101,088 102,088 100,088 102,088 385
2005/09/02 109,095 109,095 104,091 104,091 1,219
2005/09/01 101,088 103,090 100,088 101,088 155
2005/08/31 100,088 105,091 99,687 101,088 208
2005/08/30 99,787 101,088 99,687 101,088 90
2005/08/29 100,088 100,088 99,687 99,687 73
2005/08/26 101,088 101,088 99,687 101,088 174
2005/08/25 100,088 101,088 99,687 101,088 126
2005/08/24 104,091 104,091 99,787 102,088 227
2005/08/23 102,088 103,090 101,088 103,090 105
2005/08/22 104,091 105,091 102,088 103,090 172
2005/08/19 106,093 106,093 102,088 102,088 263
2005/08/18 110,096 111,097 104,091 105,091 1,322
2005/08/17 98,086 109,095 98,086 109,095 874
2005/08/16 99,787 99,787 97,885 98,986 83
2005/08/15 99,086 100,088 97,285 99,086 108
2005/08/12 102,088 102,088 99,787 100,088 112
2005/08/11 105,091 105,091 101,088 103,090 180
2005/08/10 109,095 111,097 103,090 105,091 728
2005/08/09 94,081 105,091 94,081 105,091 373
2005/08/08 95,083 95,083 91,179 95,083 145
2005/08/05 98,486 98,486 95,083 96,284 117
2005/08/04 98,086 99,086 95,083 99,086 203
2005/08/03 104,091 105,091 98,986 99,486 404
2005/08/02 110,096 110,096 103,090 103,090 444
2005/08/01 108,093 110,096 108,093 110,096 171
2005/07/29 110,096 111,097 109,095 109,095 172
2005/07/28 109,095 110,096 109,095 110,096 160
2005/07/27 109,095 110,096 109,095 110,096 80
2005/07/26 111,097 111,097 109,095 109,095 211
2005/07/25 113,098 113,098 110,096 111,097 257
2005/07/22 114,100 114,100 111,097 113,098 297
2005/07/21 113,098 115,100 111,097 115,100 294
2005/07/20 117,102 117,102 111,097 113,098 679
2005/07/19 113,098 119,103 113,098 115,100 1,216
2005/07/15 110,096 116,101 110,096 112,098 1,836
2005/07/14 109,095 111,097 109,095 109,095 378
2005/07/13 110,096 110,096 108,093 109,095 306
2005/07/12 111,097 111,097 107,093 109,095 355
2005/07/11 108,093 113,098 108,093 110,096 538
2005/07/08 108,093 110,096 107,093 109,095 235
2005/07/07 111,097 113,098 108,093 109,095 1,028
2005/07/06 115,100 115,100 111,097 112,098 627
2005/07/05 117,102 118,103 114,100 115,100 499
2005/07/04 113,098 117,102 112,098 116,101 731
2005/07/01 113,098 114,100 112,098 113,098 201
2005/06/30 114,100 115,100 112,098 114,100 343
2005/06/29 117,102 118,103 113,098 114,100 393
2005/06/28 117,102 118,103 115,100 116,101 399
2005/06/27 115,100 118,103 115,100 118,103 362
2005/06/24 115,100 119,103 113,098 117,102 1,083
2005/06/23 112,098 123,107 111,097 116,101 2,485
2005/06/22 112,098 113,098 111,097 113,098 360
2005/06/21 112,098 113,098 110,096 111,097 857
2005/06/20 114,100 114,100 109,095 110,096 1,167
2005/06/17 118,103 122,107 113,098 114,100 1,534
2005/06/16 114,100 128,112 111,097 117,102 3,289
2005/06/15 111,097 112,098 109,095 110,096 181
2005/06/14 113,098 114,100 111,097 111,097 282
2005/06/13 114,100 115,100 111,097 114,100 317
2005/06/10 116,101 119,103 113,098 117,102 515
2005/06/09 116,101 117,102 113,098 117,102 541
2005/06/08 125,109 127,110 119,103 119,103 771
2005/06/07 130,113 132,115 123,107 124,108 1,525
2005/06/06 116,101 138,120 115,100 130,113 5,469
2005/06/03 131,114 138,120 120,105 120,105 6,310
2005/06/02 105,091 121,105 103,090 121,105 4,446
2005/06/01 108,093 109,095 101,088 101,088 794
2005/05/31 118,103 119,103 103,090 106,093 2,252
2005/05/30 108,093 108,093 108,093 108,093 385
2005/05/27 94,882 97,484 93,081 97,484 376
2005/05/26 88,076 88,076 85,275 87,476 160
2005/05/25 90,078 90,078 85,574 87,977 455
2005/05/24 95,083 96,884 90,678 90,678 222
2005/05/23 98,086 99,787 95,083 95,083 540
2005/05/20 104,091 104,091 101,088 101,088 370
2005/05/19 105,091 106,093 104,091 105,091 328
2005/05/18 104,091 106,093 102,088 102,088 548
2005/05/17 101,088 109,095 99,086 103,090 2,130
2005/05/16 126,110 129,112 116,101 116,101 836
2005/05/13 130,113 130,113 125,109 127,110 751
2005/05/12 131,114 134,117 127,110 129,112 1,236
2005/05/11 123,107 133,116 122,107 133,116 3,664
2005/05/10 120,105 126,110 117,102 121,105 981
2005/05/09 124,108 124,108 119,103 120,105 598
2005/05/06 126,110 127,110 121,105 122,107 1,045
2005/05/02 114,100 131,114 112,098 124,108 3,401
2005/04/28 114,100 114,100 110,096 112,098 398
2005/04/27 113,098 115,100 112,098 115,100 486
2005/04/26 119,103 119,103 114,100 115,100 551
2005/04/25 121,105 121,105 116,101 119,103 647
2005/04/22 128,112 129,112 120,105 121,105 1,307
2005/04/21 119,103 125,109 118,103 123,107 1,165
2005/04/20 122,107 136,119 120,105 125,109 4,554
2005/04/19 120,105 122,107 115,100 120,105 1,737
2005/04/18 119,103 127,110 111,097 114,100 1,789
2005/04/15 124,108 131,114 123,107 127,110 3,388
2005/04/14 116,101 126,110 114,100 118,103 2,558
2005/04/13 136,119 148,129 121,105 122,107 4,564
2005/04/12 144,126 157,136 131,114 133,116 11,319
2005/04/11 120,105 138,120 116,101 138,120 9,260
2005/04/08 108,093 120,105 108,093 118,103 3,827
2005/04/07 103,090 108,093 102,088 107,093 1,690
2005/04/06 108,093 109,095 103,090 109,095 2,899
2005/04/05 90,078 99,086 89,077 99,086 817
2005/04/04 86,475 89,077 86,475 89,077 157
2005/04/01 87,076 88,678 85,275 86,275 71
2005/03/31 84,074 85,875 83,873 85,875 136
2005/03/30 86,676 86,676 83,773 83,972 92
2005/03/29 85,674 86,775 85,674 85,775 74
2005/03/28 87,276 88,076 85,375 85,375 104
2005/03/25 87,977 88,777 87,877 88,377 121
2005/03/24 89,077 89,077 87,576 87,877 60
2005/03/23 88,477 89,578 87,176 88,678 112
2005/03/22 88,377 89,377 87,176 88,477 127
2005/03/18 89,178 89,477 88,477 88,477 89
2005/03/17 90,078 90,379 89,077 89,077 154
2005/03/16 90,979 91,079 89,979 90,579 131
2005/03/15 91,680 92,981 90,379 91,079 117
2005/03/14 92,780 92,780 90,078 91,579 237
2005/03/11 93,081 93,081 92,081 93,081 73
2005/03/10 92,081 95,083 92,081 93,281 131
2005/03/09 91,680 92,981 91,579 92,780 115
2005/03/08 92,081 93,081 91,079 91,479 114
2005/03/07 96,384 96,384 92,880 92,981 123
2005/03/04 94,782 95,083 93,681 94,882 107
2005/03/03 95,183 96,083 94,882 95,083 89
2005/03/02 95,984 96,984 94,683 96,984 86
2005/03/01 96,683 96,884 95,183 96,083 110
2005/02/28 97,084 97,084 95,483 96,584 68
2005/02/25 96,083 96,183 94,081 96,183 94
2005/02/24 96,884 98,086 95,183 96,083 89
2005/02/23 98,886 98,886 95,382 97,484 123
2005/02/22 101,088 101,088 98,086 98,785 316
2005/02/21 89,979 97,084 87,076 97,084 290
2005/02/18 94,081 94,182 90,278 90,579 259
2005/02/17 95,583 96,083 93,581 94,182 256
2005/02/16 99,086 100,088 96,884 97,484 323
2005/02/15 103,090 105,091 101,088 102,088 202
2005/02/14 109,095 109,095 104,091 106,093 292
2005/02/10 108,093 110,096 108,093 108,093 192
2005/02/09 110,096 111,097 107,093 110,096 280
2005/02/08 113,098 113,098 106,093 111,097 825
2005/02/07 108,093 108,093 103,090 105,091 306
2005/02/04 112,098 112,098 106,093 107,093 453
2005/02/03 112,098 114,100 111,097 111,097 410
2005/02/02 110,096 113,098 110,096 113,098 481
2005/02/01 110,096 113,098 109,095 109,095 395
2005/01/31 109,095 114,100 108,093 110,096 300
2005/01/28 109,095 113,098 106,093 112,098 467
2005/01/27 111,097 113,098 108,093 108,093 349
2005/01/26 117,102 117,102 111,097 112,098 527
2005/01/25 120,105 121,105 111,097 115,100 1,197
2005/01/24 105,091 119,103 103,090 118,103 1,466
2005/01/21 104,091 105,091 101,088 104,091 797
2005/01/20 108,093 112,098 105,091 108,093 440
2005/01/19 112,098 113,098 108,093 110,096 666
2005/01/18 112,098 113,098 107,093 111,097 757
2005/01/17 114,100 116,101 110,096 115,100 955
2005/01/14 112,098 117,102 105,091 112,098 1,550
2005/01/13 125,109 129,112 111,097 111,097 5,553
2005/01/12 105,091 109,095 99,086 109,095 1,667
2005/01/11 93,081 98,185 91,380 98,185 1,469
2005/01/07 91,579 91,579 87,576 88,176 803
2005/01/06 95,382 96,083 88,678 91,780 957
2005/01/05 99,086 99,987 92,581 95,183 2,924
2005/01/04 86,074 92,081 85,574 92,081 1,787

このページの先頭へ