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
2008/12/30 10,679 10,709 10,410 10,559 17
2008/12/29 10,910 10,910 10,259 10,679 28
2008/12/26 10,509 10,810 9,868 10,599 82
2008/12/25 10,380 10,810 10,380 10,410 80
2008/12/24 11,510 11,610 10,509 10,980 144
2008/12/22 10,810 11,610 10,179 11,310 239
2008/12/19 9,609 10,009 9,508 10,009 22
2008/12/18 9,868 10,410 9,808 10,410 6
2008/12/17 10,109 10,910 9,868 9,868 96
2008/12/16 10,519 10,519 10,009 10,019 17
2008/12/15 11,000 11,000 10,459 10,509 59
2008/12/12 9,508 10,169 9,508 10,149 49
2008/12/11 9,498 9,529 9,498 9,529 12
2008/12/10 9,198 9,508 9,198 9,508 14
2008/12/09 9,158 9,408 9,158 9,188 41
2008/12/08 9,418 9,609 8,828 9,609 85
2008/12/05 9,808 9,818 9,508 9,518 51
2008/12/04 9,908 10,009 9,858 9,868 17
2008/12/03 9,858 10,009 9,858 10,009 12
2008/12/02 10,289 10,309 9,808 10,309 13
2008/12/01 10,109 10,109 10,009 10,109 16
2008/11/28 9,808 10,009 9,718 10,009 5
2008/11/27 10,209 10,209 9,619 9,619 17
2008/11/26 9,609 10,309 9,609 10,209 58
2008/11/25 11,010 11,010 9,908 9,908 118
2008/11/21 10,009 10,509 9,999 10,410 40
2008/11/20 10,009 10,189 9,508 10,189 125
2008/11/19 10,810 10,810 9,908 10,309 56
2008/11/18 11,109 11,109 11,010 11,010 3
2008/11/17 11,010 11,010 11,010 11,010 26
2008/11/14 12,501 12,501 11,030 11,810 59
2008/11/13 11,630 12,111 11,630 12,101 13
2008/11/12 11,721 12,291 11,721 11,890 8
2008/11/11 12,211 12,711 11,510 12,611 29
2008/11/10 13,711 13,711 12,211 12,211 168
2008/11/07 10,539 11,510 10,539 11,510 40
2008/11/06 11,960 11,960 10,529 10,529 11
2008/11/05 11,460 12,010 11,010 11,960 99
2008/11/04 10,599 11,510 10,509 11,209 35
2008/10/31 10,910 11,400 10,410 11,199 8
2008/10/30 10,509 11,010 10,309 10,509 9
2008/10/29 10,309 10,910 10,309 10,910 8
2008/10/28 9,248 10,910 9,248 10,910 53
2008/10/27 10,109 10,348 9,508 10,348 104
2008/10/24 11,209 11,209 10,209 10,400 43
2008/10/23 10,219 11,010 10,019 10,019 56
2008/10/22 10,519 10,519 10,509 10,509 34
2008/10/21 11,010 11,410 10,910 11,010 44
2008/10/20 10,239 10,960 10,239 10,609 37
2008/10/17 10,410 11,440 10,410 10,420 125
2008/10/16 9,017 11,410 9,017 11,410 288
2008/10/15 12,521 12,912 11,010 11,020 132
2008/10/14 14,012 14,012 12,511 13,012 102
2008/10/10 11,010 12,211 11,010 12,211 38
2008/10/09 11,310 12,010 10,109 12,010 98
2008/10/08 11,810 12,111 9,609 12,111 200
2008/10/07 10,009 12,010 10,009 11,610 222
2008/10/06 12,311 12,511 11,209 12,010 102
2008/10/03 14,213 14,213 12,060 12,711 221
2008/10/02 15,733 15,733 13,731 14,062 119
2008/10/01 17,114 17,515 15,534 15,733 32
2008/09/30 17,114 17,265 17,114 17,114 103
2008/09/29 19,067 19,267 19,017 19,116 88
2008/09/26 19,527 19,617 19,257 19,317 26
2008/09/25 20,949 20,949 20,037 20,037 103
2008/09/24 20,228 21,419 20,198 20,558 72
2008/09/22 21,619 21,919 21,118 21,429 168
2008/09/19 23,460 23,460 22,549 22,820 69
2008/09/18 22,519 23,621 22,519 23,470 76
2008/09/17 23,521 24,321 22,230 24,321 112
2008/09/16 22,019 24,822 20,288 24,822 159
2008/09/12 23,521 23,521 22,420 23,020 78
2008/09/11 21,919 23,220 21,820 22,410 91
2008/09/10 21,579 21,839 21,318 21,669 151
2008/09/09 21,439 21,609 21,118 21,318 31
2008/09/08 21,019 21,619 20,128 20,838 42
2008/09/05 20,517 21,019 20,238 21,019 28
2008/09/04 21,919 21,919 20,248 20,517 84
2008/09/03 21,318 21,768 20,718 20,728 141
2008/09/02 21,039 21,318 20,517 21,318 88
2008/09/01 21,019 21,519 19,317 21,039 117
2008/08/29 21,019 21,569 21,019 21,118 35
2008/08/28 21,778 21,919 20,628 21,768 125
2008/08/27 23,721 23,721 21,238 22,019 385
2008/08/26 23,390 25,992 23,220 23,721 871
2008/08/25 23,029 23,029 23,029 23,029 76
2008/08/22 19,867 20,517 19,867 20,027 4
2008/08/21 19,967 20,218 19,817 19,817 30
2008/08/20 19,206 19,817 19,206 19,817 14
2008/08/19 19,216 19,517 19,067 19,206 118
2008/08/18 19,817 19,957 19,027 19,957 123
2008/08/15 21,820 21,820 20,718 21,019 35
2008/08/14 20,238 21,318 20,218 21,218 63
2008/08/13 20,228 20,517 20,218 20,318 56
2008/08/12 21,168 21,168 20,318 20,618 50
2008/08/11 22,320 22,320 21,419 21,709 8
2008/08/08 21,619 21,999 21,218 21,989 76
2008/08/07 22,119 22,320 22,119 22,119 4
2008/08/06 22,469 22,469 21,019 22,340 103
2008/08/05 21,009 22,469 20,218 22,469 112
2008/08/04 21,549 21,549 20,718 21,218 116
2008/08/01 21,519 21,619 21,019 21,619 93
2008/07/31 22,420 22,830 22,019 22,019 97
2008/07/30 23,721 23,721 22,420 22,420 100
2008/07/29 23,820 24,601 22,169 23,420 294
2008/07/28 22,720 23,820 22,159 23,220 131
2008/07/25 22,820 22,820 22,119 22,519 41
2008/07/24 22,940 22,940 22,009 22,519 114
2008/07/23 23,000 23,320 22,720 22,930 28
2008/07/22 24,422 24,922 22,059 23,320 112
2008/07/18 23,921 25,022 23,921 25,022 22
2008/07/17 24,922 24,922 23,521 23,521 106
2008/07/16 24,521 25,022 24,331 25,022 25
2008/07/15 25,723 25,723 24,422 24,422 69
2008/07/14 25,222 25,372 25,121 25,372 20
2008/07/11 24,822 25,773 24,822 25,522 16
2008/07/10 25,022 25,922 24,822 25,522 35
2008/07/09 25,733 25,733 25,171 25,382 22
2008/07/08 25,972 25,972 25,131 25,432 31
2008/07/07 26,022 26,022 25,022 25,081 41
2008/07/04 25,032 26,073 25,022 26,073 44
2008/07/03 25,131 25,472 24,331 24,872 98
2008/07/02 26,133 26,133 25,042 25,623 116
2008/07/01 27,024 27,324 25,723 26,022 127
2008/06/30 26,323 28,024 26,223 27,825 49
2008/06/27 26,924 27,223 25,623 26,924 85
2008/06/26 27,524 28,024 27,024 27,123 78
2008/06/25 28,014 28,014 26,523 27,524 98
2008/06/24 27,634 28,725 27,624 27,765 108
2008/06/23 30,126 30,526 28,524 28,825 170
2008/06/20 29,225 30,026 29,126 30,026 103
2008/06/19 29,215 29,626 28,705 29,315 42
2008/06/18 28,675 28,975 28,524 28,915 66
2008/06/17 28,825 29,626 28,225 28,675 76
2008/06/16 29,265 29,526 27,624 29,426 106
2008/06/13 29,526 30,006 28,775 29,275 85
2008/06/12 30,026 30,026 29,026 29,026 133
2008/06/11 29,516 29,926 28,825 29,926 191
2008/06/10 30,476 31,477 29,136 29,726 159
2008/06/09 29,626 30,427 29,275 30,126 117
2008/06/06 29,775 30,777 29,526 30,327 264
2008/06/05 30,576 31,827 30,377 31,377 149
2008/06/04 31,027 32,228 29,785 31,528 356
2008/06/03 30,777 31,477 30,327 30,626 212
2008/06/02 31,927 32,028 30,176 30,927 490
2008/05/30 33,128 33,529 31,277 31,728 757
2008/05/29 32,528 32,528 29,526 32,528 2,103
2008/05/28 27,524 29,526 26,924 29,526 778
2008/05/27 27,273 27,324 26,523 26,523 199
2008/05/26 27,064 27,314 26,432 27,193 142
2008/05/23 26,454 27,024 26,022 26,813 168
2008/05/22 25,673 25,972 25,032 25,972 72
2008/05/21 26,022 26,022 24,621 25,673 472
2008/05/20 29,126 29,126 26,843 26,924 1,286
2008/05/19 25,623 26,123 24,402 26,123 74
2008/05/16 27,324 27,514 25,522 26,412 52
2008/05/15 27,223 27,825 27,074 27,474 56
2008/05/14 28,524 28,825 27,123 27,524 194
2008/05/13 27,024 27,123 26,823 27,024 68
2008/05/12 26,523 27,024 26,422 27,024 65
2008/05/09 28,225 28,225 25,723 26,523 120
2008/05/08 27,024 27,024 25,022 25,522 157
2008/05/07 24,121 26,523 24,121 26,523 128
2008/05/02 23,921 24,521 23,131 23,521 105
2008/05/01 25,022 25,022 23,470 23,921 115
2008/04/30 25,912 25,912 24,382 25,022 35
2008/04/28 26,513 26,513 25,121 25,372 64
2008/04/25 25,322 26,223 24,721 25,623 114
2008/04/24 25,733 27,825 24,922 25,022 591
2008/04/23 28,875 28,875 28,524 28,524 596
2008/04/22 22,920 25,872 22,720 25,872 403
2008/04/21 22,119 22,920 21,529 22,870 128
2008/04/18 21,109 22,019 20,888 21,519 53
2008/04/17 21,019 21,118 20,568 21,109 68
2008/04/16 21,019 21,019 20,568 20,568 46
2008/04/15 21,019 21,019 20,618 21,019 27
2008/04/14 20,538 21,218 20,417 20,417 47
2008/04/11 20,118 20,517 20,017 20,517 63
2008/04/10 20,848 20,848 20,057 20,057 27
2008/04/09 21,318 21,820 20,118 21,019 133
2008/04/08 20,517 21,218 20,517 21,218 62
2008/04/07 21,268 21,268 20,628 20,748 25
2008/04/04 20,989 21,218 20,318 21,079 92
2008/04/03 20,969 20,969 20,417 20,868 13
2008/04/02 20,017 21,019 19,817 20,969 42
2008/04/01 21,019 21,019 20,017 20,318 75
2008/03/31 20,618 20,818 20,017 20,818 48
2008/03/28 21,019 21,318 20,517 20,517 67
2008/03/27 20,017 20,818 20,017 20,818 40
2008/03/26 20,017 20,318 19,718 20,318 19
2008/03/25 21,019 21,019 20,017 20,417 54
2008/03/24 20,017 20,017 19,116 19,917 33
2008/03/21 19,017 20,027 19,017 20,027 16
2008/03/19 19,417 19,807 19,007 19,076 24
2008/03/18 18,526 20,417 18,526 20,417 27
2008/03/17 19,017 19,457 18,016 19,457 98
2008/03/14 21,148 21,148 19,718 19,718 61
2008/03/13 20,517 20,548 20,047 20,548 20
2008/03/12 20,047 21,619 20,047 20,517 56
2008/03/11 20,017 20,318 19,116 20,017 53
2008/03/10 20,007 20,918 18,816 20,918 68
2008/03/07 20,138 20,517 20,067 20,517 21
2008/03/06 20,397 21,019 20,397 21,019 8
2008/03/05 20,868 20,868 20,218 20,378 21
2008/03/04 21,228 21,919 20,718 20,718 54
2008/03/03 21,118 22,519 21,029 22,019 46
2008/02/29 23,020 23,121 22,019 23,121 63
2008/02/28 22,599 23,020 22,119 23,020 24
2008/02/27 21,810 21,999 21,228 21,999 22
2008/02/26 22,519 22,519 21,118 22,410 36
2008/02/25 23,911 23,911 22,209 22,509 47
2008/02/22 22,119 22,619 21,029 22,519 43
2008/02/21 21,919 22,820 21,019 22,320 57
2008/02/20 24,021 25,892 22,019 22,019 190
2008/02/19 21,409 22,910 21,228 22,900 120
2008/02/18 21,019 22,009 20,999 22,009 145
2008/02/15 19,317 20,017 18,766 20,007 107
2008/02/14 19,467 19,517 18,016 19,517 197
2008/02/13 21,348 21,368 19,517 19,517 234
2008/02/12 21,268 23,820 21,268 22,519 270
2008/02/08 25,022 25,022 23,941 24,271 71
2008/02/07 25,812 25,812 25,773 25,773 3
2008/02/06 25,032 25,922 25,012 25,812 47
2008/02/05 26,123 26,123 25,121 25,131 48
2008/02/04 26,422 26,422 25,522 26,093 19
2008/02/01 26,022 26,723 25,332 26,422 52
2008/01/31 25,922 26,022 25,472 26,022 15
2008/01/30 26,723 26,723 25,121 25,922 78
2008/01/29 26,402 26,523 25,822 26,422 120
2008/01/28 28,825 28,825 27,024 27,604 54
2008/01/25 26,523 29,026 26,523 28,825 113
2008/01/24 27,424 27,514 26,022 26,823 78
2008/01/23 26,823 27,424 26,223 26,523 43
2008/01/22 27,514 27,514 25,022 25,322 166
2008/01/21 28,124 28,965 27,825 28,024 240
2008/01/18 27,524 31,528 27,524 31,528 45
2008/01/17 28,024 29,026 27,233 29,026 65
2008/01/16 29,325 29,325 26,924 28,625 60
2008/01/15 32,829 32,829 29,076 29,225 88
2008/01/11 32,028 34,330 31,128 32,429 77
2008/01/10 33,529 33,529 33,479 33,529 11
2008/01/09 31,178 33,429 30,226 33,429 86
2008/01/08 33,029 33,029 31,227 32,429 61
2008/01/07 34,029 34,029 32,829 33,229 40
2008/01/04 33,429 33,629 33,429 33,529 12

このページの先頭へ