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
2006/12/29 50,744 54,548 50,744 51,745 1,539
2006/12/28 55,749 55,749 55,749 55,749 21
2006/12/27 60,753 60,753 60,753 60,753 94
2006/12/26 65,757 65,757 65,757 65,757 109
2006/12/25 58,251 60,753 58,050 60,753 828
2006/12/22 55,749 55,749 55,048 55,749 1,039
2006/12/21 48,742 50,744 48,242 50,744 648
2006/12/20 42,937 46,740 42,737 46,740 397
2006/12/19 42,937 42,937 42,036 42,737 128
2006/12/18 41,837 42,737 41,837 42,737 115
2006/12/15 42,036 42,036 40,436 41,636 257
2006/12/14 43,237 43,538 39,034 40,436 1,187
2006/12/13 38,033 41,235 38,033 41,235 400
2006/12/12 36,232 37,232 35,631 37,232 119
2006/12/11 36,131 36,632 35,832 36,632 119
2006/12/08 37,583 37,583 35,031 35,631 139
2006/12/07 35,531 35,931 34,230 34,380 96
2006/12/06 37,033 37,033 35,031 35,431 51
2006/12/05 37,033 37,033 35,230 36,031 97
2006/12/04 37,232 38,834 37,033 37,133 165
2006/12/01 36,531 36,832 35,230 36,832 245
2006/11/30 39,534 39,534 36,732 38,533 953
2006/11/29 35,531 35,531 35,531 35,531 33
2006/11/28 30,026 31,528 30,026 31,528 239
2006/11/27 28,524 28,524 28,225 28,524 20
2006/11/24 29,726 29,726 28,225 29,026 38
2006/11/22 29,126 29,126 28,024 28,225 55
2006/11/21 28,825 29,526 27,024 27,133 310
2006/11/20 30,026 30,026 26,173 26,573 232
2006/11/17 31,027 31,477 30,176 30,176 54
2006/11/16 31,027 31,978 31,027 31,528 20
2006/11/15 32,528 32,528 31,027 32,028 39
2006/11/14 31,528 32,479 30,927 30,927 47
2006/11/13 33,029 33,929 31,827 31,827 53
2006/11/10 34,531 34,531 33,029 33,029 16
2006/11/09 35,330 35,431 33,929 33,979 56
2006/11/08 35,531 36,181 35,180 35,180 37
2006/11/07 37,432 37,933 35,131 35,131 46
2006/11/06 38,183 38,334 37,432 37,432 26
2006/11/02 38,434 38,434 38,183 38,183 25
2006/11/01 37,432 38,484 37,033 38,183 27
2006/10/31 36,531 37,033 35,531 37,033 16
2006/10/30 38,033 39,133 35,230 36,531 105
2006/10/27 40,035 40,936 38,734 38,734 112
2006/10/26 40,035 40,035 38,533 38,533 39
2006/10/25 40,536 40,536 38,233 39,534 51
2006/10/24 38,934 40,685 38,734 39,234 182
2006/10/23 37,432 38,734 37,332 38,734 54
2006/10/20 39,534 41,936 39,034 39,234 303
2006/10/19 37,133 38,834 37,133 38,834 285
2006/10/18 36,432 36,982 36,031 36,632 56
2006/10/17 36,632 37,033 35,131 36,031 62
2006/10/16 34,429 36,832 34,380 35,981 82
2006/10/13 32,929 33,829 31,327 33,829 141
2006/10/12 31,027 31,877 30,076 31,877 100
2006/10/11 32,228 32,929 32,028 32,228 168
2006/10/10 32,228 33,579 32,228 32,228 101
2006/10/06 33,829 34,429 33,730 34,429 86
2006/10/05 34,830 34,830 34,029 34,380 141
2006/10/04 34,830 34,830 33,730 34,029 130
2006/10/03 36,131 36,181 33,829 34,830 197
2006/10/02 33,629 37,033 32,728 36,581 540
2006/09/29 32,528 33,629 32,528 33,029 158
2006/09/28 34,029 34,029 33,079 34,029 95
2006/09/27 33,829 34,531 33,029 34,029 114
2006/09/26 33,029 33,329 32,028 33,029 110
2006/09/25 35,631 35,782 35,031 35,481 100
2006/09/22 34,029 34,429 34,029 34,029 110
2006/09/21 36,031 36,031 34,531 35,131 65
2006/09/20 36,832 37,533 35,031 35,631 53
2006/09/19 38,133 38,434 35,330 35,832 96
2006/09/15 38,984 38,984 37,232 38,533 96
2006/09/14 38,183 38,984 38,083 38,683 114
2006/09/13 40,385 41,436 38,233 38,334 239
2006/09/12 41,737 41,737 40,436 40,936 163
2006/09/11 43,038 43,038 41,235 41,737 116
2006/09/08 45,039 46,441 42,036 43,337 352
2006/09/07 43,337 46,891 43,237 43,988 1,129
2006/09/06 41,536 43,038 41,036 43,038 69
2006/09/05 40,735 41,336 40,085 41,336 86
2006/09/04 41,536 41,986 40,635 41,235 162
2006/09/01 42,687 42,687 41,687 42,036 65
2006/08/31 43,938 44,138 41,136 42,337 94
2006/08/30 43,938 44,038 42,237 43,337 143
2006/08/29 43,337 43,787 42,036 43,688 130
2006/08/28 46,240 46,240 43,787 43,787 110
2006/08/25 47,842 47,842 46,090 46,090 321
2006/08/24 49,543 51,045 48,042 48,242 1,433
2006/08/23 46,640 47,041 45,640 47,041 179
2006/08/22 45,990 46,540 45,540 46,140 192
2006/08/21 46,140 46,540 45,740 45,990 234
2006/08/18 44,538 44,839 43,388 44,839 82
2006/08/17 44,538 46,891 43,038 43,839 330
2006/08/16 44,689 47,091 44,038 44,339 436
2006/08/15 42,137 45,540 41,837 43,088 202
2006/08/14 42,737 42,737 40,936 42,538 114
2006/08/11 47,441 49,043 42,837 42,837 1,266
2006/08/10 40,635 45,039 40,536 45,039 541
2006/08/09 40,035 41,436 39,034 41,036 102
2006/08/08 38,734 41,737 38,734 40,835 173
2006/08/07 41,737 41,837 39,034 40,035 224
2006/08/04 44,439 44,489 42,036 42,737 178
2006/08/03 42,337 44,538 42,337 42,538 331
2006/08/02 41,036 41,636 40,436 41,636 154
2006/08/01 40,936 42,036 40,035 40,035 281
2006/07/31 42,036 43,038 41,036 42,937 401
2006/07/28 41,036 41,036 39,234 40,285 271
2006/07/27 40,085 40,936 36,531 40,536 289
2006/07/26 44,489 44,538 39,685 39,884 689
2006/07/25 47,441 47,642 43,688 43,688 389
2006/07/24 51,846 52,045 47,642 47,642 374
2006/07/21 53,046 53,046 50,543 52,645 249
2006/07/20 53,046 55,548 52,145 53,046 364
2006/07/19 53,547 54,047 51,945 52,545 195
2006/07/18 54,247 56,649 52,446 55,048 248
2006/07/14 55,148 56,048 55,048 55,348 141
2006/07/13 56,048 57,450 55,249 57,450 88
2006/07/12 57,550 58,251 56,048 58,251 222
2006/07/11 60,152 60,152 58,150 58,351 131
2006/07/10 59,052 62,054 55,548 59,652 168
2006/07/07 60,953 62,555 60,052 60,052 258
2006/07/06 62,054 62,054 60,853 61,453 198
2006/07/05 65,457 65,457 61,553 62,955 693
2006/07/04 65,057 69,460 62,855 65,457 4,422
2006/07/03 61,053 65,057 61,053 65,057 1,559
2006/06/30 61,254 61,754 59,552 60,052 225
2006/06/29 57,950 62,455 57,950 61,154 338
2006/06/28 58,550 59,052 57,851 58,050 202
2006/06/27 59,652 60,052 57,950 57,950 268
2006/06/26 60,052 60,953 59,953 60,052 98
2006/06/23 61,053 61,254 59,652 61,254 202
2006/06/22 63,455 63,455 60,553 61,053 131
2006/06/21 62,054 63,756 60,753 62,054 148
2006/06/20 64,055 64,055 61,254 61,654 160
2006/06/19 64,156 64,256 61,154 64,055 366
2006/06/16 65,858 66,558 64,156 64,156 383
2006/06/15 66,659 67,058 64,055 64,656 657
2006/06/14 68,259 71,062 64,156 64,656 4,177
2006/06/13 64,055 67,058 61,053 67,058 4,575
2006/06/12 57,550 62,054 54,548 62,054 1,239
2006/06/09 60,052 62,555 56,048 56,550 635
2006/06/08 62,054 62,555 59,152 60,753 1,090
2006/06/07 68,659 69,060 63,155 64,156 2,411
2006/06/06 82,472 84,773 70,462 70,661 6,203
2006/06/05 75,065 80,470 72,563 80,470 5,938
2006/06/02 65,457 70,462 60,453 70,462 2,069
2006/06/01 60,052 65,457 56,249 65,457 488
2006/05/31 61,654 61,754 58,351 60,453 425
2006/05/30 56,048 61,154 56,048 61,154 607
2006/05/29 59,252 60,052 56,048 56,149 78
2006/05/26 57,550 58,851 57,550 57,750 53
2006/05/25 55,548 57,050 55,548 57,050 20
2006/05/24 56,048 58,550 54,047 55,249 65
2006/05/23 57,550 58,050 57,050 57,050 42
2006/05/22 60,052 60,052 58,050 58,050 64
2006/05/19 54,047 57,950 54,047 57,950 57
2006/05/18 58,050 58,050 55,148 55,849 128
2006/05/17 59,052 60,052 58,150 59,252 64
2006/05/16 62,154 62,254 59,052 60,052 98
2006/05/15 63,055 64,055 63,055 64,055 20
2006/05/12 64,956 64,956 62,654 63,055 60
2006/05/11 65,157 65,958 64,956 65,958 52
2006/05/10 66,858 66,858 65,356 66,057 46
2006/05/09 66,659 66,659 66,458 66,659 21
2006/05/08 68,560 68,759 66,258 66,558 57
2006/05/02 67,058 68,460 67,058 68,460 7
2006/05/01 68,860 68,960 67,058 67,058 6
2006/04/28 67,659 67,659 66,758 67,458 26
2006/04/27 68,059 68,059 66,659 67,159 20
2006/04/26 68,960 68,960 66,157 66,157 26
2006/04/25 66,057 68,560 66,057 68,560 51
2006/04/24 67,058 68,059 65,657 66,157 217
2006/04/21 73,064 73,164 68,460 69,060 114
2006/04/20 74,365 74,365 73,164 73,264 65
2006/04/19 75,967 80,069 73,264 73,363 792
2006/04/18 77,067 77,067 75,065 76,867 29
2006/04/17 77,567 77,868 76,066 76,066 144
2006/04/14 80,069 80,069 77,768 77,967 92
2006/04/13 77,567 78,468 77,067 77,567 45
2006/04/12 77,768 77,868 77,167 77,567 57
2006/04/11 78,468 78,569 77,067 78,569 92
2006/04/10 77,768 78,569 77,367 78,468 64
2006/04/07 78,067 79,069 76,166 78,969 84
2006/04/06 78,669 80,069 78,168 78,768 104
2006/04/05 80,770 81,972 79,069 80,570 110
2006/04/04 80,470 81,571 80,169 80,671 125
2006/04/03 80,069 83,072 78,067 81,972 366
2006/03/31 78,067 82,071 78,067 82,071 206
2006/03/30 78,067 78,969 77,567 78,969 86
2006/03/29 77,067 77,967 77,067 77,868 78
2006/03/28 78,268 78,268 76,066 77,067 46
2006/03/27 77,067 81,571 77,067 78,067 105
2006/03/24 77,668 77,668 77,067 77,067 91
2006/03/23 78,969 78,969 77,967 78,067 81
2006/03/22 77,268 77,567 76,567 77,067 54
2006/03/20 78,569 80,069 77,567 77,567 181
2006/03/17 82,372 82,372 77,167 79,370 400
2006/03/16 88,777 92,180 82,071 83,372 2,356
2006/03/15 82,772 82,772 82,772 82,772 105
2006/03/14 73,064 73,064 71,763 72,763 36
2006/03/13 71,062 73,464 71,062 73,164 35
2006/03/10 73,064 73,064 69,960 72,863 37
2006/03/09 71,062 73,064 71,062 73,064 25
2006/03/08 71,062 72,563 70,361 71,062 57
2006/03/07 74,264 74,264 71,062 73,865 51
2006/03/06 67,058 73,264 67,058 73,264 136
2006/03/03 68,960 68,960 67,259 68,259 24
2006/03/02 71,963 72,263 69,060 69,261 58
2006/03/01 69,060 71,963 66,057 71,963 101
2006/02/28 74,064 74,064 70,061 72,062 61
2006/02/27 77,668 77,768 73,363 74,965 132
2006/02/24 69,060 74,264 69,060 74,164 260
2006/02/23 63,856 69,360 63,856 69,360 149
2006/02/22 60,953 64,356 60,953 64,356 97
2006/02/21 58,652 64,557 58,050 64,456 285
2006/02/20 65,057 65,057 59,652 59,652 290
2006/02/17 67,058 68,059 64,557 64,656 198
2006/02/16 71,363 72,062 68,659 72,062 68
2006/02/15 72,062 73,564 70,161 71,363 178
2006/02/14 69,060 69,560 63,055 68,059 184
2006/02/13 80,069 80,069 72,062 72,563 185
2006/02/10 82,071 82,071 80,069 80,470 172
2006/02/09 81,071 84,074 81,071 82,071 76
2006/02/08 82,972 82,972 81,370 81,370 44
2006/02/07 80,570 82,772 80,570 82,772 135
2006/02/06 81,171 81,370 80,069 80,570 98
2006/02/03 80,069 81,671 79,469 81,671 173
2006/02/02 81,671 83,072 81,671 82,071 99
2006/02/01 81,370 82,572 81,370 81,671 195
2006/01/31 84,074 84,074 83,072 83,372 54
2006/01/30 86,074 87,576 84,474 84,574 235
2006/01/27 86,074 86,074 84,074 86,074 83
2006/01/26 84,474 84,574 83,072 84,074 70
2006/01/25 80,570 84,074 80,570 82,572 150
2006/01/24 81,071 83,572 80,069 82,071 177
2006/01/23 78,067 82,572 78,067 78,468 239
2006/01/20 88,076 89,077 83,072 85,074 351
2006/01/19 77,167 89,979 77,167 87,076 595
2006/01/18 89,278 89,278 82,171 82,171 405
2006/01/17 97,084 99,186 91,079 92,180 665
2006/01/16 100,088 103,090 96,183 100,088 1,267
2006/01/13 93,982 101,088 92,681 99,086 1,009
2006/01/12 91,179 93,181 90,879 92,581 305
2006/01/11 91,880 91,880 89,477 90,678 234
2006/01/10 94,583 94,583 92,180 92,180 174
2006/01/06 93,281 93,882 92,180 93,382 123
2006/01/05 94,583 94,782 91,179 92,780 231
2006/01/04 96,083 96,083 93,081 94,982 264

このページの先頭へ