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
2017/12/29 178 186 173 179 13,340,000
2017/12/28 175 176 166 173 10,600,100
2017/12/27 178 188 172 177 20,702,300
2017/12/26 150 183 149 176 30,218,400
2017/12/25 141 159 141 152 17,344,300
2017/12/22 148 153 140 143 11,676,500
2017/12/21 148 163 141 153 44,808,800
2017/12/20 118 151 116 144 24,726,500
2017/12/19 134 137 118 119 25,701,200
2017/12/18 113 113 110 110 1,016,300
2017/12/15 112 113 110 113 1,126,800
2017/12/14 112 113 111 112 761,900
2017/12/13 113 113 112 113 457,100
2017/12/12 113 114 112 113 507,400
2017/12/11 113 115 112 112 967,800
2017/12/08 113 114 111 112 1,081,700
2017/12/07 112 114 112 113 484,700
2017/12/06 113 113 111 113 898,100
2017/12/05 114 114 111 114 1,122,100
2017/12/04 115 117 114 114 844,800
2017/12/01 113 118 113 116 1,705,100
2017/11/30 115 115 113 114 968,800
2017/11/29 115 116 114 115 919,800
2017/11/28 118 119 115 116 1,074,000
2017/11/27 114 119 114 118 2,433,400
2017/11/24 114 115 113 113 522,700
2017/11/22 115 116 113 115 1,144,300
2017/11/21 111 114 111 113 788,400
2017/11/20 110 112 108 111 1,786,100
2017/11/17 116 116 113 113 1,569,200
2017/11/16 113 116 111 114 2,328,100
2017/11/15 117 119 116 117 3,015,900
2017/11/14 117 118 115 115 1,105,900
2017/11/13 114 118 112 115 1,395,800
2017/11/10 110 113 109 113 1,051,400
2017/11/09 114 115 109 110 1,329,300
2017/11/08 112 114 111 113 1,080,700
2017/11/07 116 117 113 114 1,753,800
2017/11/06 118 118 115 116 771,200
2017/11/02 119 120 115 118 1,959,900
2017/11/01 120 125 119 119 4,125,000
2017/10/31 119 120 118 120 505,300
2017/10/30 120 122 117 119 1,974,300
2017/10/27 119 120 117 120 1,372,100
2017/10/26 117 120 116 119 1,780,300
2017/10/25 115 119 114 117 3,057,800
2017/10/24 114 116 113 115 667,000
2017/10/23 114 115 113 115 549,500
2017/10/20 112 115 112 114 795,700
2017/10/19 116 116 112 113 757,400
2017/10/18 115 116 114 115 603,400
2017/10/17 116 117 114 114 1,248,500
2017/10/16 118 120 116 116 2,263,900
2017/10/13 116 118 114 116 1,523,600
2017/10/12 122 122 115 117 3,195,200
2017/10/11 118 124 117 121 4,669,000
2017/10/10 114 119 112 117 1,793,400
2017/10/06 112 114 109 112 1,347,500
2017/10/05 115 116 112 112 1,600,700
2017/10/04 119 120 113 114 2,312,600
2017/10/03 122 123 117 119 3,705,500
2017/10/02 113 123 111 122 7,265,700
2017/09/29 112 114 111 111 836,800
2017/09/28 113 114 110 111 2,068,200
2017/09/27 105 115 105 114 3,154,100
2017/09/26 106 107 104 105 655,600
2017/09/25 103 109 102 106 2,106,800
2017/09/22 104 105 102 102 397,300
2017/09/21 105 106 101 104 886,000
2017/09/20 105 106 103 104 440,200
2017/09/19 105 107 104 105 566,400
2017/09/15 100 105 100 103 715,000
2017/09/14 106 106 100 101 744,700
2017/09/13 105 106 104 105 639,100
2017/09/12 105 106 103 105 922,100
2017/09/11 100 103 100 103 707,800
2017/09/08 99 101 98 98 551,200
2017/09/07 102 103 99 99 462,100
2017/09/06 92 103 92 101 1,701,800
2017/09/05 103 103 95 97 2,049,100
2017/09/04 108 108 99 102 2,682,200
2017/09/01 112 112 108 110 1,396,100
2017/08/31 112 113 111 113 1,081,300
2017/08/30 116 116 111 111 2,090,400
2017/08/29 113 116 110 112 3,079,100
2017/08/28 110 116 110 115 5,164,400
2017/08/25 101 109 100 107 3,005,300
2017/08/24 100 102 98 100 1,507,100
2017/08/23 95 102 93 100 4,273,900
2017/08/22 90 95 90 93 1,577,700
2017/08/21 93 94 89 90 1,695,700
2017/08/18 91 95 91 93 3,216,600
2017/08/17 105 105 94 95 9,585,400
2017/08/16 110 110 106 106 1,826,300
2017/08/15 112 113 110 110 1,065,600
2017/08/14 111 113 109 111 1,378,300
2017/08/10 112 115 111 113 1,569,800
2017/08/09 113 114 110 110 1,988,500
2017/08/08 112 115 112 115 1,053,400
2017/08/07 114 116 112 113 952,400
2017/08/04 111 114 111 112 914,000
2017/08/03 115 116 111 111 1,886,200
2017/08/02 114 116 113 116 1,051,300
2017/08/01 119 122 113 113 4,468,900
2017/07/31 116 117 111 116 1,652,300
2017/07/28 119 119 112 115 2,087,800
2017/07/27 123 125 119 119 2,774,100
2017/07/26 115 125 114 122 7,835,500
2017/07/25 115 117 113 114 1,643,900
2017/07/24 114 117 112 116 1,737,900
2017/07/21 116 116 111 112 2,174,700
2017/07/20 118 119 114 117 2,646,600
2017/07/19 113 124 111 119 6,652,700
2017/07/18 114 116 109 115 4,530,800
2017/07/14 116 121 111 118 8,994,500
2017/07/13 128 128 117 119 7,994,300
2017/07/12 137 138 125 130 13,495,100
2017/07/11 137 143 133 136 19,350,300
2017/07/10 125 137 123 132 20,157,900
2017/07/07 121 132 120 124 15,187,400
2017/07/06 132 140 125 126 30,556,800
2017/07/05 119 134 113 130 51,896,300
2017/07/04 118 154 106 108 91,584,800
2017/07/03 89 116 87 113 40,358,100
2017/06/30 84 88 83 86 4,411,300
2017/06/29 87 91 82 84 11,904,700
2017/06/28 96 105 82 84 47,265,600
2017/06/27 78 99 77 99 59,356,500
2017/06/26 70 71 68 69 1,134,700
2017/06/23 70 75 68 69 4,764,400
2017/06/22 68 70 68 69 679,700
2017/06/21 69 70 68 68 976,700
2017/06/20 70 71 68 69 1,467,700
2017/06/19 67 71 67 69 2,559,000
2017/06/16 67 67 66 67 174,900
2017/06/15 68 68 66 66 570,100
2017/06/14 67 68 66 68 1,043,200
2017/06/13 69 70 66 67 1,815,300
2017/06/12 66 71 65 67 4,982,400
2017/06/09 67 67 65 66 1,441,700
2017/06/08 64 67 64 65 1,019,000
2017/06/07 63 64 63 64 338,600
2017/06/06 65 65 63 63 387,000
2017/06/05 64 65 63 65 392,900
2017/06/02 64 65 64 65 104,100
2017/06/01 64 65 63 65 285,600
2017/05/31 64 64 63 64 354,000
2017/05/30 65 65 63 64 484,700
2017/05/29 65 65 64 64 95,700
2017/05/26 65 65 64 64 167,900
2017/05/25 65 66 64 65 570,400
2017/05/24 64 65 64 65 279,500
2017/05/23 64 65 63 64 698,900
2017/05/22 63 65 63 63 531,300
2017/05/19 62 64 62 63 517,300
2017/05/18 62 63 61 62 951,700
2017/05/17 64 65 63 64 950,200
2017/05/16 66 66 63 65 1,203,700
2017/05/15 63 64 63 64 223,200
2017/05/12 62 64 62 64 196,800
2017/05/11 63 64 62 63 378,800
2017/05/10 63 63 62 63 187,800
2017/05/09 64 65 62 62 434,600
2017/05/08 62 64 62 64 214,500
2017/05/02 61 63 61 63 309,500
2017/05/01 61 62 60 62 211,000
2017/04/28 62 63 60 61 360,000
2017/04/27 61 62 61 61 201,600
2017/04/26 60 62 60 61 343,100
2017/04/25 59 60 59 60 216,200
2017/04/24 60 60 59 59 95,700
2017/04/21 60 61 60 60 197,900
2017/04/20 59 61 59 59 247,000
2017/04/19 59 60 58 59 311,300
2017/04/18 58 59 58 59 402,100
2017/04/17 56 58 56 57 460,500
2017/04/14 57 59 55 55 756,600
2017/04/13 56 58 55 57 528,100
2017/04/12 58 58 56 56 778,100
2017/04/11 60 60 58 59 281,200
2017/04/10 59 61 59 60 190,200
2017/04/07 59 61 58 60 836,500
2017/04/06 62 62 59 59 951,400
2017/04/05 62 63 61 63 350,800
2017/04/04 63 64 62 63 654,500
2017/04/03 64 67 62 62 1,727,000
2017/03/31 63 64 62 63 325,100
2017/03/30 63 64 62 63 233,400
2017/03/29 62 64 62 64 238,100
2017/03/28 61 63 61 62 248,600
2017/03/27 63 63 61 61 328,000
2017/03/24 63 64 62 63 155,200
2017/03/23 63 64 62 64 444,500
2017/03/22 64 64 63 63 147,600
2017/03/21 65 66 64 64 653,100
2017/03/17 65 66 65 65 200,800
2017/03/16 66 66 65 66 260,800
2017/03/15 66 66 65 65 129,900
2017/03/14 66 66 65 65 75,700
2017/03/13 66 67 65 66 346,300
2017/03/10 66 67 65 66 370,100
2017/03/09 66 67 65 66 483,100
2017/03/08 66 67 65 67 313,600
2017/03/07 66 67 65 66 473,400
2017/03/06 66 67 65 65 323,200
2017/03/03 67 67 65 65 577,900
2017/03/02 67 67 65 66 417,400
2017/03/01 66 67 65 67 368,100
2017/02/28 67 67 65 66 410,800
2017/02/27 66 67 65 67 392,300
2017/02/24 67 68 66 67 304,600
2017/02/23 67 68 66 67 727,300
2017/02/22 67 69 66 69 1,024,700
2017/02/21 67 67 66 66 381,300
2017/02/20 66 68 65 68 672,400
2017/02/17 68 68 65 66 1,164,200
2017/02/16 68 68 67 68 305,500
2017/02/15 69 69 67 68 1,621,700
2017/02/14 71 71 68 69 2,138,200
2017/02/13 70 71 69 71 1,343,700
2017/02/10 70 70 69 70 368,700
2017/02/09 69 70 68 69 675,200
2017/02/08 70 71 68 69 1,716,700
2017/02/07 71 71 69 71 1,361,200
2017/02/06 70 72 69 71 2,372,200
2017/02/03 68 71 68 70 2,389,200
2017/02/02 69 73 67 67 6,123,000
2017/02/01 68 69 66 69 2,077,100
2017/01/31 66 70 65 68 3,065,600
2017/01/30 66 67 65 67 1,245,300
2017/01/27 66 67 65 66 265,300
2017/01/26 66 67 65 66 565,300
2017/01/25 66 68 65 67 2,413,000
2017/01/24 65 66 64 65 566,600
2017/01/23 64 66 63 66 418,100
2017/01/20 64 66 63 64 873,000
2017/01/19 63 66 63 64 832,200
2017/01/18 63 64 62 63 198,200
2017/01/17 65 65 62 64 486,900
2017/01/16 65 65 64 64 223,900
2017/01/13 64 65 63 65 295,200
2017/01/12 66 66 63 64 909,200
2017/01/11 66 67 65 66 503,800
2017/01/10 67 67 65 67 1,096,800
2017/01/06 64 67 63 66 2,415,900
2017/01/05 63 65 62 64 1,409,300
2017/01/04 60 64 60 63 1,234,100

このページの先頭へ