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
2016/12/30 60 61 60 60 254,900
2016/12/29 61 62 60 61 283,800
2016/12/28 62 62 60 62 1,109,400
2016/12/27 62 63 60 62 1,168,200
2016/12/26 62 63 61 62 478,600
2016/12/22 62 63 61 62 293,000
2016/12/21 63 64 62 62 450,800
2016/12/20 62 64 61 63 744,500
2016/12/19 62 63 62 62 162,500
2016/12/16 63 64 61 63 879,700
2016/12/15 63 63 61 63 421,200
2016/12/14 62 63 62 62 308,000
2016/12/13 63 63 62 62 666,300
2016/12/12 64 64 62 63 478,600
2016/12/09 63 64 61 64 683,000
2016/12/08 63 64 62 63 388,400
2016/12/07 62 64 62 63 488,700
2016/12/06 62 63 61 62 220,400
2016/12/05 62 62 61 62 257,800
2016/12/02 63 63 61 62 611,900
2016/12/01 63 64 62 64 443,700
2016/11/30 64 64 62 63 470,900
2016/11/29 63 65 62 64 422,500
2016/11/28 63 64 62 63 562,900
2016/11/25 65 66 62 63 1,412,100
2016/11/24 66 67 64 66 3,870,100
2016/11/22 66 69 65 67 2,990,900
2016/11/21 64 67 63 67 1,564,400
2016/11/18 64 64 62 63 559,700
2016/11/17 63 64 63 63 358,800
2016/11/16 64 65 62 64 682,900
2016/11/15 64 67 63 64 2,980,100
2016/11/14 58 61 58 60 639,500
2016/11/11 59 60 57 57 504,700
2016/11/10 59 60 58 60 404,600
2016/11/09 60 60 52 57 1,411,200
2016/11/08 61 62 59 59 403,100
2016/11/07 60 61 59 60 286,400
2016/11/04 61 62 60 60 323,800
2016/11/02 62 63 61 61 348,400
2016/11/01 63 63 62 62 112,000
2016/10/31 63 64 62 63 156,700
2016/10/28 63 64 62 64 176,700
2016/10/27 63 64 62 64 125,200
2016/10/26 63 64 62 62 332,900
2016/10/25 64 64 62 63 479,900
2016/10/24 64 65 63 63 268,800
2016/10/21 65 66 63 63 565,100
2016/10/20 66 66 64 65 514,900
2016/10/19 63 66 63 66 733,800
2016/10/18 64 64 63 63 319,100
2016/10/17 63 64 62 64 279,400
2016/10/14 63 64 62 64 506,600
2016/10/13 62 66 61 64 1,628,000
2016/10/12 61 62 60 61 551,200
2016/10/11 63 63 61 62 662,600
2016/10/07 64 64 62 63 736,000
2016/10/06 65 65 63 64 588,600
2016/10/05 64 65 64 65 360,300
2016/10/04 65 65 64 64 198,000
2016/10/03 65 66 64 65 497,300
2016/09/30 65 66 64 65 644,300
2016/09/29 65 67 64 66 981,500
2016/09/28 65 65 63 64 310,800
2016/09/27 65 66 64 64 467,600
2016/09/26 64 66 63 66 849,100
2016/09/23 64 64 63 64 353,400
2016/09/21 64 64 63 64 283,900
2016/09/20 64 65 62 63 677,400
2016/09/16 63 64 62 64 422,100
2016/09/15 62 63 60 62 693,800
2016/09/14 65 66 62 62 1,470,600
2016/09/13 67 67 64 66 1,093,400
2016/09/12 64 67 64 67 1,024,200
2016/09/09 65 66 64 66 548,600
2016/09/08 66 67 64 66 1,038,700
2016/09/07 67 68 64 65 1,933,800
2016/09/06 67 69 66 68 2,458,700
2016/09/05 63 68 62 68 3,352,600
2016/09/02 64 64 61 63 938,500
2016/09/01 62 65 61 62 2,117,100
2016/08/31 60 62 59 62 1,563,100
2016/08/30 57 60 57 59 2,428,700
2016/08/29 57 58 56 56 1,184,100
2016/08/26 59 59 56 56 2,693,800
2016/08/25 67 69 59 59 13,391,900
2016/08/24 55 59 55 58 2,253,800
2016/08/23 55 56 54 56 324,100
2016/08/22 55 55 54 55 217,000
2016/08/19 54 55 53 55 329,800
2016/08/18 54 55 54 54 425,400
2016/08/17 53 55 53 55 294,400
2016/08/16 55 55 53 53 426,400
2016/08/15 55 56 54 55 513,300
2016/08/12 56 57 55 56 807,900
2016/08/10 56 59 56 58 1,421,500
2016/08/09 54 57 54 56 245,800
2016/08/08 55 56 54 54 319,100
2016/08/05 55 56 54 54 281,000
2016/08/04 55 56 54 55 609,700
2016/08/03 54 56 53 53 534,100
2016/08/02 55 55 54 55 130,800
2016/08/01 54 55 54 54 78,000
2016/07/29 54 55 53 54 263,500
2016/07/28 56 56 54 54 412,600
2016/07/27 55 57 54 55 268,100
2016/07/26 56 56 54 54 292,200
2016/07/25 56 57 55 56 162,500
2016/07/22 56 57 55 55 319,100
2016/07/21 56 57 55 56 476,900
2016/07/20 55 57 55 57 368,400
2016/07/19 55 56 53 55 539,900
2016/07/15 56 57 55 55 441,100
2016/07/14 57 57 55 56 700,300
2016/07/13 58 59 57 58 456,100
2016/07/12 57 58 56 58 612,700
2016/07/11 58 59 56 56 339,000
2016/07/08 58 59 56 56 409,800
2016/07/07 59 60 57 57 389,600
2016/07/06 58 59 56 59 686,600
2016/07/05 60 61 58 58 307,700
2016/07/04 58 61 57 61 896,000
2016/07/01 57 58 55 58 676,900
2016/06/30 57 58 56 57 559,500
2016/06/29 55 57 54 57 666,500
2016/06/28 52 55 51 54 572,600
2016/06/27 51 54 51 54 879,600
2016/06/24 60 60 42 51 2,102,900
2016/06/23 58 60 58 59 250,800
2016/06/22 59 60 58 59 517,300
2016/06/21 58 61 57 59 575,600
2016/06/20 55 59 55 58 597,000
2016/06/17 55 57 55 56 563,300
2016/06/16 59 59 54 54 1,030,700
2016/06/15 58 60 57 60 728,400
2016/06/14 63 64 59 59 1,473,100
2016/06/13 65 65 63 63 638,000
2016/06/10 65 66 65 65 240,900
2016/06/09 65 67 64 66 2,061,700
2016/06/08 67 67 65 67 420,900
2016/06/07 67 67 65 66 466,700
2016/06/06 66 68 65 66 815,300
2016/06/03 66 68 65 68 883,000
2016/06/02 67 68 65 66 834,700
2016/06/01 66 67 66 67 171,900
2016/05/31 67 68 66 67 728,100
2016/05/30 66 68 65 67 661,200
2016/05/27 65 67 65 66 843,600
2016/05/26 68 68 66 66 490,100
2016/05/25 68 68 66 68 854,500
2016/05/24 69 69 67 68 578,400
2016/05/23 69 70 68 69 454,800
2016/05/20 67 69 67 68 398,500
2016/05/19 67 69 66 68 638,800
2016/05/18 69 70 66 66 2,059,500
2016/05/17 69 70 68 68 1,002,000
2016/05/16 70 71 69 69 998,800
2016/05/13 73 73 69 70 1,763,700
2016/05/12 72 74 71 73 1,219,600
2016/05/11 75 75 71 72 2,331,300
2016/05/10 82 83 74 74 8,688,900
2016/05/09 71 75 70 75 1,574,800
2016/05/06 71 72 69 72 921,000
2016/05/02 70 71 69 70 1,087,400
2016/04/28 72 73 71 71 1,237,900
2016/04/27 71 73 70 71 863,100
2016/04/26 75 76 70 71 3,813,900
2016/04/25 73 78 73 76 3,484,900
2016/04/22 73 73 71 72 961,200
2016/04/21 74 75 72 73 1,646,500
2016/04/20 76 77 73 73 2,105,200
2016/04/19 77 85 74 74 20,447,200
2016/04/18 68 69 67 67 916,200
2016/04/15 70 71 68 70 915,900
2016/04/14 71 73 70 71 1,011,600
2016/04/13 71 73 70 73 1,461,700
2016/04/12 76 78 73 73 2,389,800
2016/04/11 74 77 71 76 2,660,100
2016/04/08 70 74 69 74 2,053,100
2016/04/07 66 75 66 71 4,725,700
2016/04/06 66 68 65 66 1,687,700
2016/04/05 71 72 67 67 1,787,500
2016/04/04 69 72 68 70 1,554,100
2016/04/01 73 73 69 70 2,042,400
2016/03/31 73 74 72 72 1,705,500
2016/03/30 75 76 71 71 1,813,500
2016/03/29 74 77 73 76 1,780,600
2016/03/28 79 79 73 73 4,702,900
2016/03/25 80 82 79 80 2,414,300
2016/03/24 82 83 80 80 2,579,200
2016/03/23 86 86 82 83 2,943,800
2016/03/22 86 89 84 85 4,000,400
2016/03/18 80 84 79 83 2,687,700
2016/03/17 85 87 81 82 4,790,800
2016/03/16 84 87 83 84 3,086,900
2016/03/15 93 94 86 86 9,443,100
2016/03/14 95 96 90 94 8,259,100
2016/03/11 91 97 89 91 8,260,600
2016/03/10 91 99 89 91 15,880,600
2016/03/09 82 95 80 94 16,278,800
2016/03/08 91 91 81 84 7,289,000
2016/03/07 86 90 84 89 11,504,900
2016/03/04 80 83 79 82 4,161,100
2016/03/03 79 83 78 81 6,219,500
2016/03/02 77 86 74 81 18,166,900
2016/03/01 74 76 70 74 6,723,000
2016/02/29 84 85 77 77 9,624,900
2016/02/26 72 82 70 79 20,760,600
2016/02/25 67 73 67 70 7,308,400
2016/02/24 66 68 64 66 3,338,900
2016/02/23 71 72 68 68 3,164,200
2016/02/22 67 73 65 71 5,829,700
2016/02/19 72 72 67 69 4,846,800
2016/02/18 77 78 70 73 8,401,600
2016/02/17 76 81 69 73 17,371,700
2016/02/16 77 92 72 73 38,728,300
2016/02/15 78 91 75 81 17,493,200
2016/02/12 77 82 58 61 21,002,200
2016/02/10 97 103 79 87 36,790,400
2016/02/09 93 104 79 82 64,554,700
2016/02/08 61 79 53 79 22,791,900
2016/02/05 52 52 48 49 763,900
2016/02/04 50 52 50 52 599,100
2016/02/03 49 50 48 49 351,900
2016/02/02 51 52 50 50 355,200
2016/02/01 49 52 48 52 743,100
2016/01/29 47 48 46 47 331,100
2016/01/28 47 49 46 48 373,700
2016/01/27 48 49 46 46 590,500
2016/01/26 48 49 47 49 192,700
2016/01/25 49 50 47 49 437,500
2016/01/22 48 49 47 48 541,300
2016/01/21 49 51 45 46 1,689,000
2016/01/20 57 57 50 50 1,691,100
2016/01/19 49 57 49 54 3,549,300
2016/01/18 46 54 45 49 2,145,900
2016/01/15 47 61 47 50 7,620,300
2016/01/14 45 47 44 47 657,500
2016/01/13 43 49 43 48 616,000
2016/01/12 46 47 44 44 312,600
2016/01/08 47 47 46 47 189,100
2016/01/07 48 49 47 48 441,300
2016/01/06 45 49 45 48 1,238,200
2016/01/05 43 45 43 44 102,000
2016/01/04 44 46 44 44 388,400

このページの先頭へ