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
2007/12/28 35,031 35,031 34,230 34,230 17
2007/12/27 35,230 36,832 34,531 35,631 115
2007/12/26 34,429 36,832 34,230 36,081 106
2007/12/25 37,432 37,432 34,830 34,830 71
2007/12/21 35,031 36,531 34,130 36,232 96
2007/12/20 37,884 38,033 35,031 36,982 166
2007/12/19 38,734 38,734 37,733 37,733 89
2007/12/18 39,834 39,834 37,533 39,534 71
2007/12/17 39,635 39,834 38,583 39,834 42
2007/12/14 40,536 41,235 40,035 40,035 93
2007/12/13 40,536 40,886 40,035 40,035 150
2007/12/12 39,284 41,036 39,284 40,936 109
2007/12/11 39,834 40,835 39,834 40,486 146
2007/12/10 40,835 41,036 39,133 40,035 281
2007/12/07 41,737 41,737 39,384 40,835 132
2007/12/06 42,237 42,237 41,036 41,536 101
2007/12/05 41,386 41,787 40,235 41,036 186
2007/12/04 40,035 42,887 39,735 41,286 325
2007/12/03 38,984 40,035 38,633 39,534 148
2007/11/30 40,035 40,035 37,683 37,683 236
2007/11/29 43,038 43,038 39,534 40,835 831
2007/11/28 39,635 39,635 39,635 39,635 112
2007/11/27 32,028 35,631 32,028 35,631 294
2007/11/26 31,628 31,628 31,628 31,628 3
2007/11/22 36,031 36,031 35,031 35,631 21
2007/11/21 35,280 35,531 34,230 35,230 34
2007/11/20 34,130 34,880 33,479 34,880 43
2007/11/19 35,531 35,531 34,230 35,531 58
2007/11/16 34,630 35,832 34,230 35,531 62
2007/11/15 36,531 36,531 35,230 35,931 56
2007/11/14 35,031 36,531 35,031 35,832 80
2007/11/13 34,680 35,931 34,029 34,630 108
2007/11/12 35,031 35,981 34,531 35,981 69
2007/11/09 37,733 37,983 37,733 37,983 5
2007/11/08 34,029 37,633 34,029 37,633 58
2007/11/07 36,632 36,632 35,531 36,432 57
2007/11/06 37,633 38,033 37,033 37,033 49
2007/11/05 38,533 39,034 37,832 38,033 57
2007/11/02 38,533 39,434 38,083 39,434 44
2007/11/01 38,934 39,884 38,633 38,834 82
2007/10/31 40,936 40,936 39,384 39,635 58
2007/10/30 38,533 41,036 38,183 40,936 172
2007/10/29 39,834 40,035 38,434 38,934 144
2007/10/26 38,434 39,834 38,334 39,834 38
2007/10/25 40,735 41,436 38,133 39,735 121
2007/10/24 40,835 40,835 39,534 39,934 63
2007/10/23 40,035 43,438 38,533 40,785 286
2007/10/22 39,735 39,834 38,033 39,834 64
2007/10/19 40,835 40,835 37,782 40,035 89
2007/10/18 39,133 41,136 39,034 40,835 48
2007/10/17 41,837 41,837 39,034 40,235 50
2007/10/16 40,436 42,437 38,233 41,837 166
2007/10/15 41,036 41,036 39,534 40,436 131
2007/10/12 38,033 40,835 36,732 39,735 195
2007/10/11 37,033 38,033 36,531 38,033 68
2007/10/10 40,436 40,436 36,531 37,133 176
2007/10/09 35,031 38,434 35,031 38,434 173
2007/10/05 35,230 35,531 33,929 34,429 84
2007/10/04 33,929 35,731 33,929 34,730 69
2007/10/03 33,529 34,330 32,528 34,330 90
2007/10/02 33,379 34,029 33,128 33,128 22
2007/10/01 34,029 34,029 33,029 33,029 71
2007/09/28 33,680 34,230 32,128 34,230 47
2007/09/27 32,528 35,031 32,528 34,630 64
2007/09/26 31,128 33,029 31,128 32,929 24
2007/09/25 33,329 33,329 30,427 32,979 30
2007/09/21 31,728 32,929 31,728 32,929 109
2007/09/20 32,829 33,629 32,829 33,329 18
2007/09/19 34,830 34,830 32,528 34,029 90
2007/09/18 33,579 34,029 33,029 34,029 52
2007/09/14 34,531 34,630 33,379 34,531 74
2007/09/13 34,531 34,531 32,228 34,429 56
2007/09/12 34,230 34,931 34,029 34,931 30
2007/09/11 34,330 35,031 33,629 35,031 37
2007/09/10 34,180 35,031 34,029 35,031 51
2007/09/07 35,131 35,131 34,080 35,031 44
2007/09/06 34,981 35,031 34,429 35,031 54
2007/09/05 34,830 35,330 34,180 34,180 37
2007/09/04 35,330 35,381 35,031 35,381 16
2007/09/03 35,180 35,431 34,330 35,431 26
2007/08/31 34,931 35,330 34,029 35,180 52
2007/08/30 35,531 35,531 35,031 35,531 4
2007/08/29 34,830 35,731 34,730 35,581 49
2007/08/28 35,230 35,731 35,081 35,731 6
2007/08/27 35,581 35,931 34,981 35,631 22
2007/08/24 36,732 36,732 34,730 35,931 61
2007/08/23 34,830 36,682 34,429 36,682 94
2007/08/22 36,232 36,232 34,531 35,531 38
2007/08/21 36,432 36,432 34,531 36,031 104
2007/08/20 36,131 37,033 36,131 36,932 27
2007/08/17 37,033 38,033 35,330 36,031 111
2007/08/16 38,533 38,533 35,431 35,931 72
2007/08/15 35,481 38,434 34,531 38,033 207
2007/08/14 35,081 35,481 34,479 34,479 71
2007/08/13 34,029 34,429 33,429 33,829 60
2007/08/10 35,031 35,031 33,579 34,730 127
2007/08/09 36,531 36,632 35,431 36,031 46
2007/08/08 35,531 36,332 34,531 36,232 156
2007/08/07 35,431 35,531 35,031 35,031 79
2007/08/06 36,732 36,732 36,081 36,131 42
2007/08/03 35,031 36,031 35,031 35,931 170
2007/08/02 35,531 36,232 35,031 35,431 34
2007/08/01 35,581 36,332 35,531 35,731 38
2007/07/31 36,932 36,932 36,031 36,031 32
2007/07/30 37,033 37,033 35,981 36,882 23
2007/07/27 38,133 38,133 35,531 37,033 136
2007/07/26 39,133 39,934 38,533 38,533 40
2007/07/25 39,534 40,436 38,633 39,534 111
2007/07/24 38,334 39,034 37,633 38,834 79
2007/07/23 39,334 39,334 38,834 39,133 53
2007/07/20 38,784 39,834 38,734 39,635 85
2007/07/19 39,034 39,034 38,734 38,784 70
2007/07/18 39,034 39,635 38,133 39,635 83
2007/07/17 39,834 39,834 38,884 39,434 44
2007/07/13 40,185 40,185 39,185 39,984 56
2007/07/12 40,536 40,536 38,834 39,384 50
2007/07/11 39,334 40,536 39,034 40,536 65
2007/07/10 39,034 40,135 39,034 39,735 69
2007/07/09 40,536 40,536 39,534 40,135 20
2007/07/06 40,785 40,785 39,635 40,735 17
2007/07/05 40,785 40,785 40,335 40,685 9
2007/07/04 40,735 40,735 40,735 40,735 3
2007/07/03 40,335 40,835 39,834 40,835 94
2007/07/02 40,735 40,735 39,534 40,335 46
2007/06/29 41,036 41,036 40,235 40,335 24
2007/06/28 38,533 41,436 38,533 41,036 50
2007/06/27 40,635 40,635 39,635 39,635 34
2007/06/26 42,737 42,937 40,785 40,936 131
2007/06/25 43,187 43,337 41,536 42,637 69
2007/06/22 42,737 43,138 42,437 42,937 29
2007/06/21 42,538 42,937 41,336 42,637 80
2007/06/20 44,038 44,038 42,787 42,787 53
2007/06/19 44,739 44,789 44,239 44,239 163
2007/06/18 44,839 44,839 43,038 43,938 197
2007/06/15 46,540 46,540 43,038 44,339 798
2007/06/14 46,540 46,540 46,540 46,540 215
2007/06/13 42,437 42,538 41,737 42,538 450
2007/06/12 38,834 39,034 37,432 38,533 99
2007/06/11 38,533 39,635 38,083 38,884 85
2007/06/08 36,131 38,533 35,681 38,133 118
2007/06/07 36,031 36,332 35,280 36,131 50
2007/06/06 35,782 37,483 34,830 36,232 78
2007/06/05 36,232 36,632 35,431 36,031 83
2007/06/04 37,232 38,033 36,031 36,682 157
2007/06/01 38,233 38,533 36,531 37,083 78
2007/05/31 39,534 39,534 38,233 39,034 78
2007/05/30 37,633 39,534 37,133 39,434 303
2007/05/29 36,932 39,735 35,330 36,932 496
2007/05/28 36,531 36,531 36,531 36,531 71
2007/05/25 41,036 41,036 39,234 40,536 137
2007/05/24 38,533 40,035 38,033 39,834 103
2007/05/23 39,034 40,436 37,583 39,434 138
2007/05/22 34,029 39,034 33,229 39,034 216
2007/05/21 35,981 36,031 35,131 35,681 87
2007/05/18 35,531 36,732 35,431 36,581 160
2007/05/17 42,737 42,737 38,633 39,133 192
2007/05/16 44,188 44,538 42,587 42,637 43
2007/05/15 44,739 44,839 43,787 44,588 43
2007/05/14 43,839 44,739 43,237 44,689 132
2007/05/11 44,538 44,839 43,138 44,239 86
2007/05/10 45,540 45,940 44,239 44,839 176
2007/05/09 45,540 45,940 44,839 45,640 33
2007/05/08 45,039 46,441 44,138 45,940 129
2007/05/07 44,439 45,140 43,938 45,140 42
2007/05/02 43,688 44,439 43,488 44,439 51
2007/05/01 44,138 44,138 43,237 43,538 32
2007/04/27 44,038 45,140 43,337 44,239 90
2007/04/26 44,239 45,339 44,038 44,138 66
2007/04/25 45,039 45,039 43,337 43,588 46
2007/04/24 43,738 45,439 43,738 44,038 52
2007/04/23 44,339 44,939 42,538 44,939 180
2007/04/20 46,640 46,640 42,637 45,039 95
2007/04/19 44,138 46,540 44,038 45,940 205
2007/04/18 45,540 45,640 44,239 45,339 97
2007/04/17 44,588 48,943 43,839 47,041 468
2007/04/16 46,040 46,040 44,239 44,939 78
2007/04/13 47,842 47,842 46,040 46,341 50
2007/04/12 45,740 46,740 45,740 46,540 44
2007/04/11 46,941 46,941 46,040 46,841 74
2007/04/10 47,941 48,042 47,140 47,341 42
2007/04/09 48,543 48,543 47,140 48,242 81
2007/04/06 48,842 49,242 48,242 48,943 64
2007/04/05 49,844 49,943 48,742 49,643 26
2007/04/04 48,042 49,643 48,042 49,643 63
2007/04/03 49,543 49,943 48,842 49,242 47
2007/04/02 51,545 52,045 50,043 51,045 65
2007/03/30 50,543 51,846 50,543 51,745 108
2007/03/29 49,143 50,543 48,642 49,744 58
2007/03/28 46,540 48,543 46,540 48,342 83
2007/03/27 49,043 49,543 48,042 48,042 74
2007/03/26 48,442 49,143 48,342 48,742 58
2007/03/23 50,944 50,944 49,143 49,242 93
2007/03/22 50,744 51,244 50,244 50,644 90
2007/03/20 48,842 51,045 48,842 50,444 140
2007/03/19 49,844 50,043 47,541 49,943 166
2007/03/16 54,247 54,247 49,242 50,143 347
2007/03/15 57,050 58,150 53,547 54,247 464
2007/03/14 56,149 61,053 54,647 55,948 1,935
2007/03/13 55,048 57,550 54,047 57,550 1,136
2007/03/12 52,245 53,046 52,245 52,545 90
2007/03/09 52,245 52,346 50,543 51,745 56
2007/03/08 52,045 52,446 50,143 51,846 144
2007/03/07 52,846 53,147 50,244 52,545 420
2007/03/06 47,041 49,143 47,041 49,143 175
2007/03/05 47,041 47,491 45,140 45,140 409
2007/03/02 50,043 50,143 47,541 49,143 252
2007/03/01 54,047 54,047 50,043 51,045 254
2007/02/28 55,048 55,048 50,644 53,946 612
2007/02/27 55,749 57,050 55,348 55,649 174
2007/02/26 55,948 57,150 55,948 56,048 167
2007/02/23 58,050 58,351 55,548 56,950 198
2007/02/22 54,848 59,851 54,347 58,351 983
2007/02/21 55,249 56,048 54,548 54,848 182
2007/02/20 57,550 58,451 55,148 56,149 432
2007/02/19 58,550 59,052 57,550 57,550 294
2007/02/16 57,650 59,652 57,650 58,251 238
2007/02/15 59,152 59,953 57,450 58,050 350
2007/02/14 59,953 60,052 58,451 59,851 887
2007/02/13 62,154 64,756 62,154 63,455 297
2007/02/09 63,655 63,756 61,353 62,054 396
2007/02/08 67,759 69,861 64,156 64,156 2,002
2007/02/07 61,053 65,256 60,753 65,256 1,059
2007/02/06 58,951 61,254 57,650 60,252 344
2007/02/05 60,553 61,553 58,050 59,552 502
2007/02/02 61,754 62,955 60,853 61,553 216
2007/02/01 62,955 62,955 60,152 61,254 407
2007/01/31 65,256 65,757 61,453 63,655 567
2007/01/30 66,558 70,061 65,256 66,358 1,419
2007/01/29 65,657 67,659 64,656 65,157 1,758
2007/01/26 70,861 72,363 66,358 69,661 1,917
2007/01/25 68,059 71,363 66,358 71,363 3,021
2007/01/24 62,254 66,358 61,553 66,358 825
2007/01/23 62,054 62,154 60,052 61,353 390
2007/01/22 60,853 62,654 60,052 60,553 391
2007/01/19 59,152 60,953 58,150 60,052 383
2007/01/18 62,555 62,555 58,851 59,953 931
2007/01/17 55,849 60,152 55,548 60,152 609
2007/01/16 56,149 56,149 54,047 55,148 403
2007/01/15 61,053 61,053 55,749 56,950 579
2007/01/12 62,054 62,054 58,851 59,052 327
2007/01/11 60,152 63,055 58,251 59,953 701
2007/01/10 62,955 71,062 61,754 62,154 2,703
2007/01/09 66,758 66,758 63,455 66,758 1,478
2007/01/05 56,249 61,754 56,249 61,754 975
2007/01/04 52,045 56,749 52,045 56,749 1,478

このページの先頭へ