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
2015/12/30 44 44 43 44 208,500
2015/12/29 45 45 42 45 241,100
2015/12/28 41 45 41 44 441,700
2015/12/25 40 41 39 40 760,600
2015/12/24 43 43 40 40 857,400
2015/12/22 41 43 40 43 716,900
2015/12/21 43 43 40 41 1,044,200
2015/12/18 46 46 42 43 948,700
2015/12/17 46 47 46 46 254,100
2015/12/16 47 48 46 46 232,300
2015/12/15 48 48 46 46 211,600
2015/12/14 47 48 46 48 331,900
2015/12/11 48 49 47 48 258,800
2015/12/10 49 49 48 48 165,600
2015/12/09 49 49 48 49 137,000
2015/12/08 50 51 48 49 620,200
2015/12/07 50 51 49 51 305,200
2015/12/04 49 51 48 50 733,900
2015/12/03 49 50 48 49 439,800
2015/12/02 49 50 49 49 111,600
2015/12/01 49 50 48 49 199,000
2015/11/30 50 50 48 48 290,800
2015/11/27 49 50 49 50 169,000
2015/11/26 49 50 48 49 259,500
2015/11/25 49 50 49 49 197,700
2015/11/24 49 51 49 49 382,500
2015/11/20 48 49 47 48 204,200
2015/11/19 49 49 47 48 306,800
2015/11/18 50 51 49 49 231,100
2015/11/17 51 52 50 51 261,500
2015/11/16 50 53 50 50 1,325,600
2015/11/13 47 48 47 47 224,000
2015/11/12 48 49 47 48 176,400
2015/11/11 49 49 47 49 303,000
2015/11/10 48 50 48 49 431,600
2015/11/09 47 49 47 47 236,600
2015/11/06 47 48 47 47 188,900
2015/11/05 50 50 46 48 512,200
2015/11/04 52 53 49 49 895,500
2015/11/02 47 56 47 52 4,802,800
2015/10/30 45 45 44 45 101,100
2015/10/29 45 46 44 45 238,600
2015/10/28 43 44 43 44 182,900
2015/10/27 44 45 43 44 211,300
2015/10/26 44 45 44 44 218,700
2015/10/23 45 45 44 44 105,200
2015/10/22 44 44 43 44 77,700
2015/10/21 45 45 43 44 258,300
2015/10/20 45 45 44 45 79,000
2015/10/19 46 46 44 45 209,500
2015/10/16 46 46 45 46 56,200
2015/10/15 46 46 44 46 308,400
2015/10/14 46 47 45 45 104,400
2015/10/13 46 47 45 47 205,600
2015/10/09 47 47 45 45 320,500
2015/10/08 46 47 45 46 251,400
2015/10/07 43 46 43 46 362,500
2015/10/06 43 44 43 43 130,400
2015/10/05 42 44 42 43 345,600
2015/10/02 41 42 40 42 137,500
2015/10/01 41 42 41 41 54,100
2015/09/30 41 42 40 42 73,100
2015/09/29 42 42 41 41 286,600
2015/09/28 42 43 42 42 120,800
2015/09/25 42 43 41 43 173,500
2015/09/24 43 43 42 43 100,100
2015/09/18 44 44 42 42 171,600
2015/09/17 45 45 43 44 206,700
2015/09/16 44 45 43 45 208,400
2015/09/15 44 45 43 43 152,300
2015/09/14 46 46 43 44 219,500
2015/09/11 45 47 44 45 356,200
2015/09/10 43 44 43 43 169,500
2015/09/09 43 45 42 45 232,000
2015/09/08 42 43 41 41 173,200
2015/09/07 42 44 41 42 366,400
2015/09/04 45 46 43 44 378,600
2015/09/03 47 47 45 46 179,500
2015/09/02 43 47 42 45 405,300
2015/09/01 47 47 44 44 567,500
2015/08/31 49 49 47 47 357,000
2015/08/28 48 51 47 48 1,245,000
2015/08/27 46 48 45 47 1,416,000
2015/08/26 43 47 42 43 1,738,300
2015/08/25 38 44 36 41 2,674,200
2015/08/24 48 51 43 43 1,695,000
2015/08/21 55 56 51 53 2,060,300
2015/08/20 59 60 57 58 478,600
2015/08/19 60 61 59 60 154,500
2015/08/18 59 61 59 60 322,000
2015/08/17 59 60 59 59 275,200
2015/08/14 62 62 59 61 491,700
2015/08/13 62 63 61 61 371,700
2015/08/12 63 64 62 62 495,300
2015/08/11 64 65 61 63 1,895,000
2015/08/10 68 70 68 70 163,100
2015/08/07 70 71 68 68 656,200
2015/08/06 71 71 69 71 372,000
2015/08/05 70 72 70 72 109,700
2015/08/04 71 72 70 71 322,500
2015/08/03 72 73 71 71 297,300
2015/07/31 70 72 70 72 377,500
2015/07/30 71 73 70 70 574,500
2015/07/29 77 78 70 71 1,740,900
2015/07/28 77 79 75 76 2,036,100
2015/07/27 72 79 72 78 1,711,000
2015/07/24 72 75 71 73 1,341,000
2015/07/23 72 73 71 71 237,500
2015/07/22 71 72 71 72 184,500
2015/07/21 73 73 71 72 261,900
2015/07/17 73 73 71 72 256,300
2015/07/16 74 74 71 72 422,900
2015/07/15 71 74 70 73 845,100
2015/07/14 72 73 70 70 722,600
2015/07/13 69 70 68 69 271,800
2015/07/10 71 71 67 69 360,200
2015/07/09 70 71 65 71 842,400
2015/07/08 75 76 69 72 1,469,200
2015/07/07 77 78 74 76 627,300
2015/07/06 75 78 73 76 1,349,700
2015/07/03 69 80 69 75 5,906,400
2015/07/02 70 70 68 68 283,300
2015/07/01 67 70 67 69 274,400
2015/06/30 67 68 66 68 374,100
2015/06/29 67 71 66 67 973,400
2015/06/26 71 71 69 69 354,300
2015/06/25 65 72 64 71 2,619,900
2015/06/24 76 76 75 75 401,500
2015/06/23 76 77 74 76 432,800
2015/06/22 77 78 76 76 176,400
2015/06/19 75 77 75 75 207,500
2015/06/18 76 77 75 75 133,500
2015/06/17 76 77 75 77 330,000
2015/06/16 79 79 76 76 437,300
2015/06/15 77 81 77 79 920,100
2015/06/12 76 77 75 77 111,900
2015/06/11 77 77 75 76 130,800
2015/06/10 76 77 75 75 146,600
2015/06/09 77 77 75 75 193,700
2015/06/08 78 78 77 77 120,500
2015/06/05 79 79 77 79 326,300
2015/06/04 82 83 79 79 656,600
2015/06/03 75 82 75 81 2,301,900
2015/06/02 73 75 72 75 505,400
2015/06/01 74 75 72 74 359,900
2015/05/29 74 75 73 74 197,000
2015/05/28 73 75 73 75 321,400
2015/05/27 74 75 73 74 578,900
2015/05/26 76 76 74 74 494,200
2015/05/25 75 76 75 76 175,600
2015/05/22 75 76 74 76 450,300
2015/05/21 77 78 75 76 344,400
2015/05/20 76 78 76 77 267,000
2015/05/19 76 78 75 77 452,000
2015/05/18 77 78 75 77 875,300
2015/05/15 81 82 79 80 620,600
2015/05/14 83 83 81 81 304,500
2015/05/13 84 84 82 82 192,600
2015/05/12 83 85 83 84 205,500
2015/05/11 84 85 83 84 148,800
2015/05/08 83 84 82 84 256,300
2015/05/07 84 84 83 84 216,700
2015/05/01 84 84 83 83 253,800
2015/04/30 85 85 84 84 240,300
2015/04/28 85 85 84 85 220,500
2015/04/27 85 86 84 85 225,600
2015/04/24 85 86 84 85 372,800
2015/04/23 86 86 84 84 195,900
2015/04/22 84 87 84 85 469,700
2015/04/21 84 85 84 84 129,200
2015/04/20 85 86 84 85 341,700
2015/04/17 86 86 84 85 356,700
2015/04/16 85 87 84 86 338,700
2015/04/15 84 86 84 85 294,400
2015/04/14 85 85 84 84 368,100
2015/04/13 86 86 84 85 206,600
2015/04/10 86 86 84 85 166,600
2015/04/09 86 87 85 85 93,900
2015/04/08 84 87 84 87 348,200
2015/04/07 84 85 84 84 178,900
2015/04/06 84 85 82 84 250,400
2015/04/03 84 85 83 84 136,700
2015/04/02 84 85 83 84 133,400
2015/04/01 85 85 83 84 354,900
2015/03/31 84 88 84 85 728,600
2015/03/30 82 84 82 82 138,100
2015/03/27 84 85 82 82 376,300
2015/03/26 85 85 84 84 608,200
2015/03/25 85 86 85 86 172,700
2015/03/24 86 86 85 85 227,300
2015/03/23 86 86 85 86 269,700
2015/03/20 85 87 84 85 286,700
2015/03/19 85 86 84 85 465,300
2015/03/18 86 87 85 86 549,000
2015/03/17 87 88 86 86 502,800
2015/03/16 89 89 87 87 307,900
2015/03/13 87 89 86 89 617,200
2015/03/12 87 88 86 87 289,300
2015/03/11 86 87 85 86 207,300
2015/03/10 86 88 85 86 468,500
2015/03/09 86 87 85 87 539,100
2015/03/06 88 88 86 87 599,000
2015/03/05 87 89 86 88 954,000
2015/03/04 87 89 86 88 665,100
2015/03/03 88 89 87 87 551,700
2015/03/02 88 90 88 88 431,800
2015/02/27 89 90 88 88 570,000
2015/02/26 89 90 88 89 663,800
2015/02/25 91 91 89 90 392,900
2015/02/24 89 92 89 91 647,900
2015/02/23 89 90 89 89 450,300
2015/02/20 90 90 88 89 688,300
2015/02/19 91 92 88 90 1,354,300
2015/02/18 88 92 88 91 1,359,900
2015/02/17 88 90 87 89 710,000
2015/02/16 90 90 87 88 1,182,800
2015/02/13 90 91 89 89 1,284,300
2015/02/12 93 94 90 90 1,802,800
2015/02/10 94 94 89 93 2,580,000
2015/02/09 93 97 91 93 3,823,200
2015/02/06 101 105 98 103 3,276,300
2015/02/05 101 105 95 100 4,962,000
2015/02/04 111 112 99 99 12,745,000
2015/02/03 93 99 91 97 2,751,600
2015/02/02 92 92 91 92 456,900
2015/01/30 95 95 91 92 878,300
2015/01/29 92 98 91 95 3,504,100
2015/01/28 91 92 90 91 369,400
2015/01/27 91 92 90 92 415,500
2015/01/26 89 92 89 92 633,600
2015/01/23 93 95 89 89 1,874,400
2015/01/22 94 95 90 92 1,256,600
2015/01/21 97 97 92 94 2,044,200
2015/01/20 85 99 84 94 8,670,200
2015/01/19 86 86 84 84 451,400
2015/01/16 85 86 84 85 464,800
2015/01/15 85 87 84 86 702,600
2015/01/14 88 88 85 86 493,800
2015/01/13 87 88 86 88 419,200
2015/01/09 90 90 87 87 630,100
2015/01/08 90 90 88 89 431,200
2015/01/07 88 90 87 89 697,600
2015/01/06 89 90 88 89 567,900
2015/01/05 91 91 89 91 516,000

このページの先頭へ