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
2014/12/30 93 93 90 91 516,600
2014/12/29 94 94 91 93 569,200
2014/12/26 89 94 89 92 1,000,800
2014/12/25 89 91 89 90 645,800
2014/12/24 91 91 89 90 435,100
2014/12/22 89 91 89 91 704,000
2014/12/19 91 93 89 89 846,300
2014/12/18 91 92 90 90 760,300
2014/12/17 91 92 88 89 2,330,600
2014/12/16 95 97 92 93 2,051,100
2014/12/15 103 104 95 99 2,918,700
2014/12/12 103 106 98 104 4,833,500
2014/12/11 94 105 93 101 6,490,600
2014/12/10 93 95 93 95 432,700
2014/12/09 94 96 93 95 644,400
2014/12/08 95 96 93 95 767,800
2014/12/05 94 95 92 95 655,700
2014/12/04 96 97 93 95 1,093,900
2014/12/03 96 98 95 96 1,196,000
2014/12/02 98 99 96 97 1,641,900
2014/12/01 101 103 98 98 4,074,500
2014/11/28 93 100 92 97 4,756,500
2014/11/27 95 95 91 91 1,372,600
2014/11/26 90 92 88 92 1,013,800
2014/11/25 87 91 86 90 1,713,000
2014/11/21 86 87 84 86 1,362,900
2014/11/20 90 91 86 87 1,793,200
2014/11/19 93 94 90 90 1,459,800
2014/11/18 96 97 92 95 2,494,600
2014/11/17 103 107 95 100 8,322,300
2014/11/14 88 91 86 90 642,900
2014/11/13 88 90 86 88 550,800
2014/11/12 92 92 87 89 755,400
2014/11/11 94 95 91 92 707,400
2014/11/10 94 96 90 93 2,346,500
2014/11/07 81 91 81 91 1,949,300
2014/11/06 83 84 81 81 528,000
2014/11/05 81 83 79 83 599,900
2014/11/04 82 83 79 81 561,200
2014/10/31 82 82 79 80 733,800
2014/10/30 83 84 80 82 579,100
2014/10/29 84 87 82 82 930,200
2014/10/28 78 85 78 82 1,058,100
2014/10/27 83 83 79 81 596,100
2014/10/24 85 86 83 83 422,400
2014/10/23 85 86 84 84 481,100
2014/10/22 86 88 84 86 816,000
2014/10/21 83 84 81 81 379,200
2014/10/20 80 82 77 81 1,065,500
2014/10/17 77 79 74 74 949,300
2014/10/16 81 82 77 77 1,194,200
2014/10/15 83 86 81 83 872,400
2014/10/14 86 87 80 81 1,184,000
2014/10/10 87 89 86 88 824,300
2014/10/09 92 93 89 90 520,500
2014/10/08 91 92 89 91 463,000
2014/10/07 95 95 91 92 518,000
2014/10/06 94 96 93 94 406,000
2014/10/03 90 94 90 93 506,500
2014/10/02 90 92 88 90 1,324,100
2014/10/01 97 97 93 93 1,279,800
2014/09/30 97 98 95 96 643,000
2014/09/29 99 103 98 98 1,515,900
2014/09/26 94 98 93 98 755,300
2014/09/25 96 98 95 95 589,700
2014/09/24 95 97 94 95 918,900
2014/09/22 98 98 95 97 1,013,200
2014/09/19 101 104 98 99 2,208,600
2014/09/18 95 99 93 99 1,629,400
2014/09/17 97 97 93 94 1,062,100
2014/09/16 98 99 96 97 863,000
2014/09/12 100 100 97 99 1,507,700
2014/09/11 102 103 99 101 1,812,500
2014/09/10 109 110 102 102 3,182,600
2014/09/09 119 120 113 114 3,432,900
2014/09/08 114 125 109 118 8,793,400
2014/09/05 115 116 104 111 4,159,700
2014/09/04 106 114 104 110 8,702,000
2014/09/03 97 102 95 102 2,526,700
2014/09/02 99 101 96 98 1,887,400
2014/09/01 93 101 93 98 4,285,600
2014/08/29 93 93 89 92 2,072,300
2014/08/28 99 99 93 93 1,856,800
2014/08/27 104 104 98 98 2,671,200
2014/08/26 95 102 95 101 4,496,400
2014/08/25 95 96 93 94 1,627,100
2014/08/22 95 102 93 95 6,322,100
2014/08/21 93 96 90 95 4,407,800
2014/08/20 89 92 87 89 1,683,300
2014/08/19 92 93 89 90 1,293,900
2014/08/18 92 93 90 91 1,471,400
2014/08/15 94 95 92 94 1,044,200
2014/08/14 95 97 94 94 1,413,000
2014/08/13 96 100 92 99 3,652,500
2014/08/12 107 108 92 94 5,554,300
2014/08/11 115 118 110 112 3,954,100
2014/08/08 126 127 105 109 6,670,700
2014/08/07 138 145 126 129 10,028,000
2014/08/06 118 141 112 132 12,482,600
2014/08/05 135 138 120 121 5,104,400
2014/08/04 135 146 132 137 11,799,000
2014/08/01 110 142 109 130 21,844,100
2014/07/31 99 123 94 117 28,438,300
2014/07/30 101 101 91 96 3,857,100
2014/07/29 104 108 96 98 5,699,300
2014/07/28 99 111 94 108 13,085,600
2014/07/25 83 94 82 94 4,991,000
2014/07/24 90 92 82 83 3,363,300
2014/07/23 80 93 79 89 13,449,500
2014/07/22 78 79 77 78 611,800
2014/07/18 75 78 74 78 1,201,500
2014/07/17 78 79 76 78 899,700
2014/07/16 81 82 78 78 1,376,600
2014/07/15 84 85 79 79 2,688,500
2014/07/14 80 82 77 79 3,468,300
2014/07/11 80 86 78 79 4,896,100
2014/07/10 88 91 78 81 8,271,900
2014/07/09 107 117 93 94 19,349,500
2014/07/08 83 98 79 98 9,051,800
2014/07/07 76 83 75 81 5,942,600
2014/07/04 68 76 67 76 5,380,100
2014/07/03 67 68 66 67 525,300
2014/07/02 67 68 66 67 210,700
2014/07/01 68 68 66 68 585,400
2014/06/30 67 68 65 68 918,000
2014/06/27 68 69 66 66 833,000
2014/06/26 68 69 66 69 709,400
2014/06/25 70 70 67 67 774,100
2014/06/24 69 70 67 70 688,700
2014/06/23 70 71 67 68 1,799,200
2014/06/20 73 73 69 70 2,366,100
2014/06/19 72 73 71 73 592,400
2014/06/18 73 73 71 73 729,200
2014/06/17 74 75 71 73 1,065,800
2014/06/16 75 76 74 74 560,100
2014/06/13 74 77 73 75 1,107,200
2014/06/12 74 75 73 74 641,100
2014/06/11 75 76 74 76 664,400
2014/06/10 78 78 74 74 1,967,600
2014/06/09 80 81 75 79 3,232,700
2014/06/06 78 82 77 79 2,187,200
2014/06/05 76 78 76 78 471,300
2014/06/04 78 78 76 76 580,900
2014/06/03 80 80 77 79 819,200
2014/06/02 79 80 77 79 963,700
2014/05/30 81 82 78 78 983,800
2014/05/29 83 85 80 81 1,813,800
2014/05/28 75 85 74 82 7,184,700
2014/05/27 75 76 72 74 876,300
2014/05/26 76 77 74 74 825,100
2014/05/23 75 77 72 73 1,362,000
2014/05/22 78 79 74 75 1,411,400
2014/05/21 80 80 76 76 1,061,200
2014/05/20 77 82 77 80 1,141,000
2014/05/19 78 88 75 76 3,519,500
2014/05/16 80 81 76 79 1,375,800
2014/05/15 82 89 80 82 2,776,600
2014/05/14 70 93 70 84 8,784,100
2014/05/13 70 71 68 70 1,095,600
2014/05/12 78 78 70 72 1,723,700
2014/05/09 80 82 77 79 893,600
2014/05/08 85 85 78 81 1,549,500
2014/05/07 83 86 82 83 1,082,200
2014/05/02 87 90 84 85 2,207,000
2014/05/01 86 88 82 88 3,221,000
2014/04/30 95 102 88 90 14,287,200
2014/04/28 86 90 81 82 3,298,300
2014/04/25 101 103 86 86 8,047,100
2014/04/24 110 112 96 106 10,786,200
2014/04/23 91 108 89 106 17,543,500
2014/04/22 102 120 84 90 25,681,500
2014/04/21 84 94 82 92 8,838,600
2014/04/18 71 84 71 79 10,651,700
2014/04/17 61 75 59 74 8,453,200
2014/04/16 58 60 56 58 731,300
2014/04/15 60 62 57 57 1,137,900
2014/04/14 62 62 57 59 1,865,500
2014/04/11 63 65 62 64 1,518,600
2014/04/10 72 72 67 68 1,128,400
2014/04/09 69 72 67 71 1,036,600
2014/04/08 72 72 68 70 1,378,300
2014/04/07 75 76 70 73 1,657,500
2014/04/04 76 78 72 76 2,429,800
2014/04/03 83 83 75 77 2,813,300
2014/04/02 82 84 80 81 1,938,100
2014/04/01 77 85 76 84 4,886,100
2014/03/31 75 79 74 76 3,142,300
2014/03/28 77 82 72 76 5,850,700
2014/03/27 93 94 75 77 8,183,000
2014/03/27 1 -> 100.00 分割
2014/03/26 11,110 11,990 8,800 9,180 88,309
2014/03/25 15,500 16,330 10,330 10,810 84,322
2014/03/24 11,230 13,330 10,870 13,330 56,647
2014/03/20 9,590 10,780 9,390 10,330 26,947
2014/03/19 9,120 9,470 8,720 9,470 17,427
2014/03/18 8,350 9,100 8,050 8,970 18,064
2014/03/17 8,010 8,460 7,700 8,000 15,866
2014/03/14 7,600 8,880 7,570 8,000 24,535
2014/03/13 7,450 8,450 7,410 7,800 19,045
2014/03/12 7,200 7,700 7,030 7,600 14,841
2014/03/11 6,750 7,120 6,750 6,980 7,482
2014/03/10 6,870 7,160 6,660 6,750 8,298
2014/03/07 6,610 6,890 6,520 6,770 3,600
2014/03/06 6,330 6,860 6,210 6,450 6,802
2014/03/05 6,210 6,420 6,180 6,270 2,452
2014/03/04 6,300 6,300 6,060 6,110 2,448
2014/03/03 6,160 6,300 6,020 6,200 4,207
2014/02/28 6,120 6,440 6,060 6,350 5,040
2014/02/27 6,110 6,330 5,950 6,150 5,105
2014/02/26 6,210 6,210 6,000 6,010 3,388
2014/02/25 6,290 6,390 6,020 6,110 4,819
2014/02/24 6,170 6,570 6,080 6,190 7,597
2014/02/21 5,900 6,180 5,850 6,140 2,956
2014/02/20 5,830 6,050 5,720 5,900 3,470
2014/02/19 5,880 6,190 5,880 6,010 3,889
2014/02/18 5,820 6,000 5,820 5,940 1,777
2014/02/17 5,890 6,100 5,690 5,920 4,759
2014/02/14 5,910 6,140 5,710 6,060 4,908
2014/02/13 6,490 6,500 5,840 6,010 5,588
2014/02/12 5,990 6,440 5,760 6,430 10,665
2014/02/10 5,500 6,410 5,500 5,690 22,166
2014/02/07 5,400 5,550 5,270 5,410 3,661
2014/02/06 5,000 5,300 4,900 5,240 4,012
2014/02/05 5,570 5,570 4,710 4,880 8,407
2014/02/04 5,370 5,750 5,270 5,270 12,243
2014/02/03 5,700 6,350 5,430 6,270 12,248
2014/01/31 5,790 6,120 5,430 5,750 10,655
2014/01/30 5,500 5,700 5,400 5,590 3,353
2014/01/29 5,560 5,850 5,330 5,700 4,009
2014/01/28 4,990 5,490 4,980 5,150 4,463
2014/01/27 5,030 5,100 4,860 4,870 4,963
2014/01/24 5,220 5,360 5,050 5,330 4,722
2014/01/23 5,500 5,600 5,380 5,380 2,809
2014/01/22 5,610 6,050 5,300 5,560 7,984
2014/01/21 5,850 6,130 5,470 5,510 7,399
2014/01/20 5,320 5,840 5,100 5,800 11,640
2014/01/17 4,700 5,420 4,580 5,420 10,716
2014/01/16 4,845 5,240 4,570 4,735 21,262
2014/01/15 4,205 4,735 4,200 4,535 11,514
2014/01/14 4,300 4,325 4,110 4,175 2,923
2014/01/10 4,075 4,250 4,050 4,170 2,198
2014/01/09 4,100 4,115 3,910 4,005 3,529
2014/01/08 4,195 4,195 3,830 4,110 1,713
2014/01/07 4,240 4,250 4,085 4,170 2,654
2014/01/06 4,055 4,350 4,040 4,240 5,213

このページの先頭へ