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 |
---|---|---|---|---|---|
2011/12/30 | 2,303 | 2,373 | 2,210 | 2,265 | 5,231 |
2011/12/29 | 2,398 | 2,532 | 2,253 | 2,385 | 11,731 |
2011/12/28 | 2,994 | 3,002 | 2,487 | 2,578 | 19,291 |
2011/12/27 | 2,552 | 3,002 | 2,552 | 2,803 | 32,805 |
2011/12/26 | 2,667 | 2,803 | 2,309 | 2,502 | 13,462 |
2011/12/22 | 2,946 | 3,147 | 2,434 | 2,667 | 37,443 |
2011/12/21 | 2,247 | 2,647 | 2,212 | 2,647 | 21,300 |
2011/12/20 | 1,764 | 2,147 | 1,763 | 2,147 | 8,265 |
2011/12/19 | 1,952 | 2,052 | 1,721 | 1,746 | 4,481 |
2011/12/16 | 2,552 | 2,597 | 1,871 | 2,032 | 18,434 |
2011/12/15 | 1,922 | 2,097 | 1,901 | 2,097 | 4,977 |
2011/12/14 | 1,381 | 1,696 | 1,381 | 1,696 | 7,830 |
2011/12/13 | 1,376 | 1,396 | 1,341 | 1,396 | 787 |
2011/12/12 | 1,302 | 1,373 | 1,302 | 1,373 | 891 |
2011/12/09 | 1,351 | 1,381 | 1,341 | 1,347 | 177 |
2011/12/08 | 1,392 | 1,392 | 1,352 | 1,376 | 180 |
2011/12/07 | 1,391 | 1,421 | 1,386 | 1,420 | 510 |
2011/12/06 | 1,341 | 1,421 | 1,330 | 1,386 | 2,159 |
2011/12/05 | 1,330 | 1,330 | 1,281 | 1,304 | 332 |
2011/12/02 | 1,301 | 1,340 | 1,262 | 1,274 | 481 |
2011/12/01 | 1,301 | 1,305 | 1,251 | 1,304 | 248 |
2011/11/30 | 1,291 | 1,301 | 1,207 | 1,301 | 375 |
2011/11/29 | 1,241 | 1,305 | 1,241 | 1,299 | 293 |
2011/11/28 | 1,306 | 1,306 | 1,200 | 1,241 | 1,215 |
2011/11/25 | 1,292 | 1,300 | 1,229 | 1,229 | 738 |
2011/11/24 | 1,222 | 1,251 | 1,201 | 1,202 | 757 |
2011/11/22 | 1,226 | 1,245 | 1,225 | 1,229 | 541 |
2011/11/21 | 1,260 | 1,281 | 1,229 | 1,234 | 1,068 |
2011/11/18 | 1,289 | 1,301 | 1,261 | 1,266 | 774 |
2011/11/17 | 1,302 | 1,311 | 1,270 | 1,311 | 395 |
2011/11/16 | 1,351 | 1,351 | 1,301 | 1,340 | 751 |
2011/11/15 | 1,393 | 1,401 | 1,292 | 1,296 | 2,113 |
2011/11/14 | 1,457 | 1,502 | 1,309 | 1,363 | 4,789 |
2011/11/11 | 1,280 | 1,341 | 1,271 | 1,325 | 1,171 |
2011/11/10 | 1,301 | 1,301 | 1,280 | 1,282 | 410 |
2011/11/09 | 1,321 | 1,331 | 1,299 | 1,306 | 121 |
2011/11/08 | 1,304 | 1,341 | 1,301 | 1,328 | 435 |
2011/11/07 | 1,305 | 1,336 | 1,296 | 1,311 | 771 |
2011/11/04 | 1,306 | 1,351 | 1,304 | 1,310 | 132 |
2011/11/02 | 1,380 | 1,380 | 1,304 | 1,305 | 483 |
2011/11/01 | 1,370 | 1,370 | 1,326 | 1,367 | 272 |
2011/10/31 | 1,340 | 1,361 | 1,304 | 1,356 | 835 |
2011/10/28 | 1,321 | 1,341 | 1,282 | 1,340 | 1,914 |
2011/10/27 | 1,311 | 1,331 | 1,306 | 1,321 | 78 |
2011/10/26 | 1,302 | 1,320 | 1,285 | 1,299 | 1,596 |
2011/10/25 | 1,321 | 1,341 | 1,299 | 1,330 | 960 |
2011/10/24 | 1,350 | 1,350 | 1,301 | 1,331 | 684 |
2011/10/21 | 1,351 | 1,351 | 1,299 | 1,331 | 1,406 |
2011/10/20 | 1,306 | 1,351 | 1,301 | 1,309 | 1,451 |
2011/10/19 | 1,372 | 1,395 | 1,351 | 1,395 | 726 |
2011/10/18 | 1,441 | 1,441 | 1,391 | 1,391 | 1,027 |
2011/10/17 | 1,457 | 1,488 | 1,386 | 1,421 | 1,332 |
2011/10/14 | 1,451 | 1,456 | 1,371 | 1,444 | 1,084 |
2011/10/13 | 1,361 | 1,459 | 1,351 | 1,456 | 1,384 |
2011/10/12 | 1,451 | 1,451 | 1,301 | 1,451 | 2,233 |
2011/10/11 | 1,461 | 1,471 | 1,401 | 1,449 | 1,786 |
2011/10/07 | 1,463 | 1,463 | 1,401 | 1,431 | 1,033 |
2011/10/06 | 1,451 | 1,461 | 1,401 | 1,441 | 1,017 |
2011/10/05 | 1,509 | 1,509 | 1,403 | 1,476 | 1,194 |
2011/10/04 | 1,451 | 1,532 | 1,411 | 1,511 | 544 |
2011/10/03 | 1,487 | 1,549 | 1,453 | 1,461 | 2,535 |
2011/09/30 | 1,552 | 1,602 | 1,502 | 1,551 | 909 |
2011/09/29 | 1,562 | 1,617 | 1,466 | 1,542 | 1,512 |
2011/09/28 | 1,577 | 1,691 | 1,577 | 1,615 | 888 |
2011/09/27 | 1,801 | 1,801 | 1,482 | 1,567 | 1,465 |
2011/09/26 | 2,112 | 2,112 | 1,711 | 1,801 | 2,254 |
2011/09/22 | 2,272 | 2,353 | 2,207 | 2,212 | 373 |
2011/09/21 | 2,167 | 2,281 | 2,167 | 2,281 | 160 |
2011/09/20 | 2,192 | 2,202 | 2,127 | 2,167 | 161 |
2011/09/16 | 2,202 | 2,212 | 2,122 | 2,202 | 176 |
2011/09/15 | 2,162 | 2,301 | 2,082 | 2,152 | 333 |
2011/09/14 | 2,232 | 2,252 | 2,202 | 2,212 | 22 |
2011/09/13 | 2,244 | 2,244 | 2,222 | 2,222 | 7 |
2011/09/12 | 2,212 | 2,257 | 2,212 | 2,212 | 82 |
2011/09/09 | 2,393 | 2,393 | 2,257 | 2,257 | 122 |
2011/09/08 | 2,353 | 2,399 | 2,281 | 2,388 | 68 |
2011/09/07 | 2,262 | 2,353 | 2,237 | 2,353 | 228 |
2011/09/06 | 2,202 | 2,286 | 2,202 | 2,262 | 41 |
2011/09/05 | 2,281 | 2,301 | 2,152 | 2,202 | 147 |
2011/09/02 | 2,237 | 2,281 | 2,202 | 2,281 | 233 |
2011/09/01 | 2,273 | 2,273 | 2,237 | 2,270 | 198 |
2011/08/31 | 2,252 | 2,273 | 2,239 | 2,273 | 93 |
2011/08/30 | 2,198 | 2,281 | 2,198 | 2,281 | 401 |
2011/08/29 | 2,182 | 2,200 | 2,182 | 2,182 | 61 |
2011/08/26 | 2,202 | 2,202 | 2,152 | 2,182 | 292 |
2011/08/25 | 2,252 | 2,252 | 2,174 | 2,210 | 294 |
2011/08/24 | 2,232 | 2,286 | 2,202 | 2,265 | 63 |
2011/08/23 | 2,152 | 2,291 | 2,152 | 2,284 | 199 |
2011/08/22 | 2,129 | 2,252 | 2,129 | 2,146 | 459 |
2011/08/19 | 2,288 | 2,301 | 2,079 | 2,232 | 1,153 |
2011/08/18 | 2,396 | 2,437 | 2,281 | 2,348 | 273 |
2011/08/17 | 2,452 | 2,591 | 2,353 | 2,393 | 507 |
2011/08/16 | 2,225 | 2,803 | 2,225 | 2,432 | 3,265 |
2011/08/15 | 2,252 | 2,301 | 2,224 | 2,301 | 63 |
2011/08/12 | 2,286 | 2,288 | 2,103 | 2,203 | 165 |
2011/08/11 | 2,252 | 2,252 | 2,102 | 2,190 | 190 |
2011/08/10 | 2,200 | 2,285 | 2,153 | 2,252 | 493 |
2011/08/09 | 2,122 | 2,174 | 2,006 | 2,152 | 109 |
2011/08/08 | 2,284 | 2,339 | 2,067 | 2,252 | 432 |
2011/08/05 | 2,232 | 2,349 | 2,202 | 2,234 | 104 |
2011/08/04 | 2,290 | 2,348 | 2,252 | 2,348 | 230 |
2011/08/03 | 2,310 | 2,381 | 2,291 | 2,353 | 133 |
2011/08/02 | 2,353 | 2,371 | 2,311 | 2,314 | 431 |
2011/08/01 | 2,393 | 2,462 | 2,306 | 2,315 | 191 |
2011/07/29 | 2,301 | 2,402 | 2,301 | 2,343 | 116 |
2011/07/28 | 2,442 | 2,500 | 2,353 | 2,452 | 205 |
2011/07/27 | 2,652 | 2,682 | 2,446 | 2,446 | 891 |
2011/07/26 | 2,552 | 2,560 | 2,412 | 2,502 | 295 |
2011/07/25 | 2,501 | 2,546 | 2,412 | 2,502 | 452 |
2011/07/22 | 2,306 | 2,482 | 2,304 | 2,426 | 198 |
2011/07/21 | 2,341 | 2,341 | 2,301 | 2,304 | 122 |
2011/07/20 | 2,229 | 2,343 | 2,229 | 2,341 | 558 |
2011/07/19 | 2,321 | 2,393 | 2,321 | 2,329 | 1,368 |
2011/07/15 | 2,353 | 2,489 | 2,348 | 2,452 | 557 |
2011/07/14 | 2,452 | 2,491 | 2,353 | 2,491 | 249 |
2011/07/13 | 2,502 | 2,547 | 2,383 | 2,419 | 352 |
2011/07/12 | 2,552 | 2,552 | 2,452 | 2,452 | 462 |
2011/07/11 | 2,602 | 2,602 | 2,502 | 2,514 | 624 |
2011/07/08 | 2,636 | 2,636 | 2,505 | 2,547 | 240 |
2011/07/07 | 2,535 | 2,632 | 2,533 | 2,602 | 94 |
2011/07/06 | 2,562 | 2,622 | 2,532 | 2,582 | 149 |
2011/07/05 | 2,547 | 2,622 | 2,515 | 2,517 | 223 |
2011/07/04 | 2,671 | 2,671 | 2,555 | 2,647 | 90 |
2011/07/01 | 2,552 | 2,692 | 2,545 | 2,646 | 315 |
2011/06/30 | 2,552 | 2,652 | 2,522 | 2,602 | 170 |
2011/06/29 | 2,641 | 2,641 | 2,505 | 2,537 | 210 |
2011/06/28 | 2,712 | 2,712 | 2,557 | 2,642 | 490 |
2011/06/27 | 2,606 | 2,612 | 2,492 | 2,612 | 804 |
2011/06/24 | 2,753 | 3,052 | 2,575 | 2,632 | 1,691 |
2011/06/23 | 2,833 | 2,963 | 2,613 | 2,854 | 3,325 |
2011/06/22 | 2,903 | 3,002 | 2,702 | 3,002 | 10,944 |
2011/06/21 | 2,002 | 2,502 | 2,002 | 2,502 | 693 |
2011/06/20 | 2,122 | 2,136 | 1,952 | 2,002 | 1,209 |
2011/06/17 | 2,286 | 2,286 | 2,072 | 2,072 | 316 |
2011/06/16 | 2,232 | 2,281 | 2,203 | 2,281 | 96 |
2011/06/15 | 2,242 | 2,247 | 2,154 | 2,242 | 230 |
2011/06/14 | 2,207 | 2,291 | 2,207 | 2,280 | 87 |
2011/06/13 | 2,257 | 2,281 | 2,235 | 2,257 | 110 |
2011/06/10 | 2,252 | 2,301 | 2,222 | 2,257 | 127 |
2011/06/09 | 2,262 | 2,333 | 2,224 | 2,235 | 230 |
2011/06/08 | 2,343 | 2,343 | 2,268 | 2,273 | 105 |
2011/06/07 | 2,388 | 2,388 | 2,203 | 2,340 | 145 |
2011/06/06 | 2,242 | 2,338 | 2,242 | 2,338 | 150 |
2011/06/03 | 2,270 | 2,402 | 2,270 | 2,313 | 216 |
2011/06/02 | 2,429 | 2,429 | 2,248 | 2,248 | 453 |
2011/06/01 | 2,582 | 2,602 | 2,422 | 2,452 | 716 |
2011/05/31 | 2,702 | 2,702 | 2,552 | 2,572 | 272 |
2011/05/30 | 2,753 | 2,783 | 2,572 | 2,722 | 258 |
2011/05/27 | 2,787 | 2,793 | 2,713 | 2,753 | 114 |
2011/05/26 | 2,773 | 2,773 | 2,622 | 2,753 | 93 |
2011/05/25 | 2,732 | 2,784 | 2,542 | 2,783 | 189 |
2011/05/24 | 2,682 | 2,783 | 2,537 | 2,783 | 293 |
2011/05/23 | 2,869 | 2,869 | 2,676 | 2,732 | 1,153 |
2011/05/20 | 3,142 | 3,448 | 2,854 | 2,963 | 5,364 |
2011/05/19 | 2,999 | 3,097 | 2,953 | 3,097 | 643 |
2011/05/18 | 3,001 | 3,002 | 2,905 | 3,002 | 979 |
2011/05/17 | 2,953 | 3,002 | 2,873 | 3,001 | 345 |
2011/05/16 | 2,943 | 3,002 | 2,904 | 2,953 | 216 |
2011/05/13 | 2,904 | 2,986 | 2,853 | 2,948 | 231 |
2011/05/12 | 2,951 | 3,022 | 2,903 | 2,986 | 255 |
2011/05/11 | 3,122 | 3,122 | 2,903 | 3,001 | 1,242 |
2011/05/10 | 2,864 | 3,198 | 2,863 | 3,132 | 825 |
2011/05/09 | 2,839 | 2,954 | 2,814 | 2,853 | 525 |
2011/05/06 | 2,803 | 2,883 | 2,742 | 2,839 | 415 |
2011/05/02 | 2,753 | 2,844 | 2,628 | 2,839 | 257 |
2011/04/28 | 2,565 | 2,722 | 2,482 | 2,712 | 662 |
2011/04/27 | 2,649 | 2,651 | 2,582 | 2,602 | 289 |
2011/04/26 | 2,753 | 2,753 | 2,525 | 2,582 | 160 |
2011/04/25 | 2,553 | 2,712 | 2,505 | 2,702 | 515 |
2011/04/22 | 2,667 | 2,802 | 2,552 | 2,647 | 672 |
2011/04/21 | 2,923 | 2,923 | 2,556 | 2,664 | 1,748 |
2011/04/20 | 3,198 | 3,728 | 2,743 | 2,903 | 8,650 |
2011/04/19 | 3,057 | 3,057 | 3,057 | 3,057 | 871 |
2011/04/18 | 2,557 | 2,557 | 2,502 | 2,557 | 3,089 |
2011/04/15 | 2,081 | 2,112 | 2,057 | 2,057 | 24 |
2011/04/14 | 2,007 | 2,102 | 2,007 | 2,102 | 42 |
2011/04/13 | 2,051 | 2,052 | 2,002 | 2,052 | 32 |
2011/04/12 | 0 | 0 | 0 | 2,090 | 0 |
2011/04/11 | 1,972 | 2,102 | 1,972 | 2,092 | 75 |
2011/04/08 | 1,927 | 2,092 | 1,861 | 2,033 | 57 |
2011/04/07 | 1,912 | 2,052 | 1,901 | 2,052 | 396 |
2011/04/06 | 1,981 | 2,032 | 1,901 | 2,002 | 475 |
2011/04/05 | 2,195 | 2,195 | 1,890 | 1,966 | 201 |
2011/04/04 | 2,082 | 2,197 | 2,053 | 2,102 | 90 |
2011/04/01 | 2,153 | 2,182 | 2,122 | 2,123 | 51 |
2011/03/31 | 2,199 | 2,252 | 2,153 | 2,199 | 160 |
2011/03/30 | 2,122 | 2,202 | 2,042 | 2,185 | 218 |
2011/03/29 | 2,053 | 2,180 | 2,002 | 2,157 | 489 |
2011/03/28 | 2,250 | 2,262 | 2,022 | 2,101 | 528 |
2011/03/25 | 2,401 | 2,402 | 2,223 | 2,300 | 369 |
2011/03/24 | 2,252 | 2,404 | 2,252 | 2,252 | 657 |
2011/03/23 | 2,351 | 2,351 | 2,152 | 2,301 | 821 |
2011/03/22 | 2,430 | 2,430 | 2,262 | 2,301 | 295 |
2011/03/18 | 2,082 | 2,182 | 2,052 | 2,180 | 553 |
2011/03/17 | 1,597 | 1,831 | 1,593 | 1,831 | 1,534 |
2011/03/16 | 1,680 | 2,052 | 1,680 | 1,831 | 1,576 |
2011/03/15 | 1,921 | 1,921 | 1,921 | 1,921 | 93 |
2011/03/14 | 2,421 | 2,571 | 2,421 | 2,421 | 637 |
2011/03/11 | 2,873 | 2,981 | 2,839 | 2,921 | 91 |
2011/03/10 | 2,934 | 2,971 | 2,855 | 2,970 | 124 |
2011/03/09 | 2,978 | 2,983 | 2,853 | 2,983 | 203 |
2011/03/08 | 2,981 | 2,981 | 2,823 | 2,981 | 337 |
2011/03/07 | 3,002 | 3,002 | 2,903 | 2,991 | 150 |
2011/03/04 | 2,983 | 3,012 | 2,964 | 3,002 | 190 |
2011/03/03 | 2,874 | 3,042 | 2,874 | 3,002 | 848 |
2011/03/02 | 2,830 | 2,933 | 2,830 | 2,933 | 277 |
2011/03/01 | 2,843 | 2,950 | 2,833 | 2,950 | 581 |
2011/02/28 | 2,904 | 2,983 | 2,833 | 2,923 | 108 |
2011/02/25 | 2,998 | 2,998 | 2,903 | 2,904 | 451 |
2011/02/24 | 2,923 | 2,953 | 2,753 | 2,903 | 378 |
2011/02/23 | 2,915 | 3,012 | 2,915 | 2,923 | 136 |
2011/02/22 | 2,959 | 3,017 | 2,914 | 3,017 | 672 |
2011/02/21 | 3,107 | 3,122 | 2,993 | 3,027 | 794 |
2011/02/18 | 3,002 | 3,097 | 3,002 | 3,037 | 236 |
2011/02/17 | 3,037 | 3,127 | 2,973 | 3,097 | 765 |
2011/02/16 | 3,057 | 3,147 | 3,002 | 3,007 | 852 |
2011/02/15 | 3,092 | 3,283 | 3,037 | 3,147 | 1,534 |
2011/02/14 | 3,132 | 3,398 | 3,067 | 3,283 | 1,950 |
2011/02/10 | 3,333 | 3,453 | 2,933 | 3,203 | 4,011 |
2011/02/09 | 3,483 | 3,674 | 3,413 | 3,543 | 2,970 |
2011/02/08 | 3,993 | 3,993 | 3,388 | 3,408 | 7,321 |
2011/02/07 | 3,953 | 3,953 | 3,738 | 3,953 | 22,497 |
2011/02/04 | 3,193 | 3,253 | 3,102 | 3,253 | 33 |
2011/02/03 | 3,203 | 3,203 | 3,052 | 3,198 | 95 |
2011/02/02 | 3,203 | 3,203 | 3,142 | 3,162 | 30 |
2011/02/01 | 3,273 | 3,273 | 3,122 | 3,243 | 59 |
2011/01/31 | 3,122 | 3,333 | 3,102 | 3,203 | 258 |
2011/01/28 | 3,223 | 3,253 | 3,112 | 3,213 | 164 |
2011/01/27 | 3,223 | 3,233 | 3,102 | 3,223 | 116 |
2011/01/26 | 2,963 | 3,152 | 2,963 | 3,152 | 131 |
2011/01/25 | 3,147 | 3,147 | 2,914 | 2,963 | 109 |
2011/01/24 | 2,854 | 2,970 | 2,852 | 2,963 | 82 |
2011/01/21 | 3,183 | 3,183 | 3,002 | 3,002 | 191 |
2011/01/20 | 3,172 | 3,243 | 3,102 | 3,132 | 55 |
2011/01/19 | 3,052 | 3,147 | 2,953 | 3,147 | 448 |
2011/01/18 | 3,082 | 3,273 | 3,002 | 3,067 | 411 |
2011/01/17 | 3,082 | 3,082 | 3,012 | 3,012 | 79 |
2011/01/14 | 3,027 | 3,077 | 2,981 | 3,052 | 114 |
2011/01/13 | 3,072 | 3,102 | 3,032 | 3,092 | 106 |
2011/01/12 | 3,152 | 3,193 | 3,052 | 3,057 | 146 |
2011/01/11 | 2,999 | 3,203 | 2,999 | 3,183 | 69 |
2011/01/07 | 3,072 | 3,072 | 2,993 | 2,994 | 65 |
2011/01/06 | 2,953 | 3,002 | 2,913 | 2,983 | 214 |
2011/01/05 | 3,052 | 3,052 | 2,953 | 2,953 | 117 |
2011/01/04 | 3,082 | 3,082 | 2,993 | 3,012 | 287 |