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 |
---|---|---|---|---|---|
2018/12/28 | 173 | 175 | 171 | 171 | 1,046,800 |
2018/12/27 | 183 | 184 | 174 | 177 | 1,697,700 |
2018/12/26 | 166 | 169 | 163 | 165 | 1,317,600 |
2018/12/25 | 162 | 167 | 154 | 156 | 2,454,900 |
2018/12/21 | 178 | 182 | 165 | 177 | 2,367,500 |
2018/12/20 | 187 | 189 | 178 | 181 | 2,132,100 |
2018/12/19 | 183 | 199 | 183 | 190 | 2,450,400 |
2018/12/18 | 196 | 199 | 191 | 191 | 1,928,700 |
2018/12/17 | 205 | 207 | 200 | 202 | 1,356,400 |
2018/12/14 | 216 | 217 | 207 | 209 | 1,033,900 |
2018/12/13 | 224 | 227 | 215 | 215 | 1,182,800 |
2018/12/12 | 214 | 229 | 213 | 224 | 1,450,000 |
2018/12/11 | 218 | 222 | 202 | 207 | 1,959,200 |
2018/12/10 | 225 | 231 | 219 | 220 | 1,263,100 |
2018/12/07 | 240 | 242 | 232 | 233 | 680,500 |
2018/12/06 | 241 | 242 | 239 | 240 | 999,100 |
2018/12/05 | 243 | 246 | 241 | 243 | 844,400 |
2018/12/04 | 256 | 256 | 247 | 248 | 783,600 |
2018/12/03 | 253 | 260 | 253 | 257 | 781,800 |
2018/11/30 | 262 | 262 | 254 | 254 | 825,200 |
2018/11/29 | 261 | 265 | 259 | 261 | 1,195,200 |
2018/11/28 | 252 | 262 | 249 | 258 | 1,620,300 |
2018/11/27 | 247 | 250 | 245 | 250 | 713,300 |
2018/11/26 | 247 | 250 | 243 | 244 | 994,000 |
2018/11/22 | 245 | 251 | 243 | 243 | 1,044,600 |
2018/11/21 | 242 | 256 | 241 | 247 | 1,994,900 |
2018/11/20 | 257 | 261 | 247 | 249 | 2,328,100 |
2018/11/19 | 271 | 271 | 246 | 262 | 4,588,100 |
2018/11/16 | 293 | 307 | 263 | 263 | 19,771,500 |
2018/11/15 | 258 | 261 | 255 | 257 | 1,491,600 |
2018/11/14 | 261 | 262 | 254 | 256 | 1,233,000 |
2018/11/13 | 250 | 261 | 246 | 259 | 1,705,500 |
2018/11/12 | 245 | 267 | 244 | 254 | 2,699,600 |
2018/11/09 | 242 | 246 | 241 | 243 | 796,800 |
2018/11/08 | 246 | 247 | 242 | 242 | 805,100 |
2018/11/07 | 235 | 244 | 233 | 243 | 1,379,400 |
2018/11/06 | 238 | 239 | 231 | 235 | 741,600 |
2018/11/05 | 231 | 240 | 230 | 236 | 769,100 |
2018/11/02 | 224 | 237 | 224 | 233 | 1,661,400 |
2018/11/01 | 217 | 225 | 216 | 223 | 839,100 |
2018/10/31 | 217 | 219 | 210 | 217 | 1,022,200 |
2018/10/30 | 193 | 210 | 189 | 207 | 1,981,600 |
2018/10/29 | 220 | 225 | 203 | 204 | 1,853,900 |
2018/10/26 | 229 | 234 | 220 | 220 | 1,352,500 |
2018/10/25 | 235 | 237 | 225 | 225 | 1,694,500 |
2018/10/24 | 243 | 246 | 239 | 243 | 537,700 |
2018/10/23 | 245 | 249 | 240 | 243 | 620,900 |
2018/10/22 | 237 | 246 | 236 | 245 | 724,600 |
2018/10/19 | 240 | 241 | 236 | 238 | 1,164,800 |
2018/10/18 | 251 | 252 | 242 | 243 | 1,865,900 |
2018/10/17 | 271 | 289 | 251 | 254 | 10,183,000 |
2018/10/16 | 241 | 243 | 238 | 243 | 414,400 |
2018/10/15 | 243 | 247 | 240 | 243 | 663,300 |
2018/10/12 | 225 | 251 | 224 | 245 | 1,289,000 |
2018/10/11 | 229 | 235 | 220 | 230 | 1,656,900 |
2018/10/10 | 247 | 251 | 241 | 242 | 885,800 |
2018/10/09 | 252 | 255 | 248 | 248 | 632,700 |
2018/10/05 | 251 | 264 | 249 | 256 | 1,480,700 |
2018/10/04 | 253 | 254 | 249 | 253 | 546,300 |
2018/10/03 | 258 | 259 | 252 | 253 | 628,400 |
2018/10/02 | 268 | 268 | 258 | 260 | 578,100 |
2018/10/01 | 258 | 268 | 258 | 264 | 916,700 |
2018/09/28 | 255 | 260 | 255 | 258 | 521,600 |
2018/09/27 | 256 | 258 | 253 | 255 | 368,900 |
2018/09/26 | 248 | 259 | 247 | 257 | 590,400 |
2018/09/25 | 253 | 254 | 250 | 250 | 428,300 |
2018/09/21 | 255 | 258 | 252 | 254 | 699,200 |
2018/09/20 | 258 | 259 | 255 | 255 | 457,200 |
2018/09/19 | 254 | 258 | 252 | 258 | 643,500 |
2018/09/18 | 246 | 254 | 245 | 250 | 566,200 |
2018/09/14 | 238 | 249 | 238 | 247 | 593,600 |
2018/09/13 | 241 | 247 | 238 | 242 | 599,700 |
2018/09/12 | 247 | 250 | 241 | 241 | 678,300 |
2018/09/11 | 249 | 253 | 246 | 248 | 566,500 |
2018/09/10 | 250 | 255 | 250 | 251 | 413,700 |
2018/09/07 | 251 | 260 | 249 | 253 | 644,700 |
2018/09/06 | 262 | 263 | 253 | 255 | 751,800 |
2018/09/05 | 267 | 273 | 265 | 265 | 834,800 |
2018/09/04 | 263 | 271 | 260 | 268 | 1,253,000 |
2018/09/03 | 260 | 263 | 257 | 261 | 532,100 |
2018/08/31 | 257 | 262 | 256 | 261 | 663,500 |
2018/08/30 | 260 | 263 | 257 | 259 | 557,000 |
2018/08/29 | 260 | 263 | 259 | 260 | 434,300 |
2018/08/28 | 269 | 269 | 258 | 260 | 1,022,000 |
2018/08/27 | 256 | 265 | 254 | 263 | 1,132,700 |
2018/08/24 | 247 | 256 | 246 | 255 | 865,700 |
2018/08/23 | 243 | 254 | 243 | 247 | 990,700 |
2018/08/22 | 240 | 245 | 238 | 243 | 591,200 |
2018/08/21 | 243 | 246 | 240 | 240 | 717,700 |
2018/08/20 | 239 | 248 | 237 | 237 | 646,700 |
2018/08/17 | 237 | 241 | 235 | 239 | 859,200 |
2018/08/16 | 240 | 240 | 231 | 233 | 1,471,500 |
2018/08/15 | 251 | 251 | 240 | 242 | 1,322,100 |
2018/08/14 | 262 | 272 | 250 | 251 | 1,980,700 |
2018/08/13 | 254 | 273 | 251 | 270 | 2,361,500 |
2018/08/10 | 249 | 256 | 247 | 255 | 809,600 |
2018/08/09 | 250 | 252 | 249 | 249 | 349,300 |
2018/08/08 | 245 | 257 | 242 | 252 | 980,300 |
2018/08/07 | 240 | 243 | 237 | 240 | 878,000 |
2018/08/06 | 250 | 251 | 243 | 244 | 707,900 |
2018/08/03 | 256 | 256 | 248 | 248 | 511,800 |
2018/08/02 | 260 | 260 | 254 | 254 | 553,800 |
2018/08/01 | 250 | 259 | 250 | 252 | 823,100 |
2018/07/31 | 240 | 253 | 240 | 251 | 1,052,500 |
2018/07/30 | 254 | 254 | 246 | 246 | 1,092,000 |
2018/07/27 | 262 | 264 | 257 | 257 | 723,000 |
2018/07/26 | 261 | 264 | 260 | 262 | 541,200 |
2018/07/25 | 263 | 266 | 261 | 262 | 701,200 |
2018/07/24 | 264 | 268 | 262 | 263 | 662,700 |
2018/07/23 | 270 | 273 | 262 | 264 | 1,217,900 |
2018/07/20 | 276 | 277 | 269 | 272 | 988,300 |
2018/07/19 | 276 | 279 | 273 | 273 | 916,000 |
2018/07/18 | 267 | 280 | 264 | 276 | 2,005,400 |
2018/07/17 | 258 | 268 | 258 | 264 | 1,267,800 |
2018/07/13 | 254 | 262 | 253 | 260 | 1,178,600 |
2018/07/12 | 250 | 262 | 247 | 254 | 1,769,400 |
2018/07/11 | 251 | 257 | 242 | 250 | 1,950,700 |
2018/07/10 | 264 | 266 | 249 | 251 | 2,716,800 |
2018/07/09 | 268 | 272 | 264 | 265 | 1,360,400 |
2018/07/06 | 270 | 272 | 263 | 266 | 1,684,100 |
2018/07/05 | 296 | 301 | 262 | 265 | 6,786,900 |
2018/07/04 | 318 | 323 | 292 | 292 | 11,977,700 |
2018/07/03 | 291 | 295 | 285 | 287 | 1,325,900 |
2018/07/02 | 290 | 299 | 287 | 287 | 1,403,400 |
2018/06/29 | 284 | 294 | 282 | 289 | 1,182,200 |
2018/06/28 | 297 | 299 | 288 | 288 | 2,094,700 |
2018/06/27 | 306 | 306 | 298 | 298 | 1,249,100 |
2018/06/26 | 296 | 305 | 295 | 304 | 1,925,400 |
2018/06/25 | 308 | 318 | 298 | 300 | 4,228,400 |
2018/06/22 | 307 | 313 | 305 | 306 | 1,709,900 |
2018/06/21 | 305 | 311 | 301 | 311 | 2,077,000 |
2018/06/20 | 297 | 305 | 287 | 303 | 3,045,900 |
2018/06/19 | 308 | 311 | 297 | 300 | 2,794,100 |
2018/06/18 | 312 | 317 | 308 | 310 | 2,094,700 |
2018/06/15 | 310 | 317 | 307 | 315 | 3,397,400 |
2018/06/14 | 302 | 327 | 301 | 312 | 8,462,600 |
2018/06/13 | 296 | 307 | 296 | 300 | 2,593,700 |
2018/06/12 | 301 | 305 | 297 | 298 | 2,735,400 |
2018/06/11 | 307 | 310 | 301 | 303 | 1,555,200 |
2018/06/08 | 306 | 313 | 300 | 307 | 2,291,700 |
2018/06/07 | 312 | 313 | 300 | 305 | 3,227,100 |
2018/06/06 | 302 | 319 | 291 | 305 | 5,282,600 |
2018/06/05 | 313 | 314 | 298 | 302 | 3,598,600 |
2018/06/04 | 289 | 315 | 285 | 311 | 6,652,400 |
2018/06/01 | 280 | 291 | 278 | 285 | 1,783,800 |
2018/05/31 | 289 | 295 | 279 | 285 | 1,867,600 |
2018/05/30 | 275 | 296 | 270 | 287 | 3,359,600 |
2018/05/29 | 304 | 304 | 280 | 287 | 4,240,900 |
2018/05/28 | 305 | 308 | 301 | 303 | 1,884,500 |
2018/05/25 | 300 | 311 | 298 | 302 | 4,359,900 |
2018/05/24 | 311 | 319 | 305 | 308 | 7,218,500 |
2018/05/23 | 287 | 316 | 286 | 304 | 15,779,700 |
2018/05/22 | 273 | 296 | 267 | 290 | 9,487,800 |
2018/05/21 | 275 | 279 | 263 | 271 | 4,291,600 |
2018/05/18 | 244 | 279 | 242 | 270 | 9,803,200 |
2018/05/17 | 238 | 244 | 234 | 240 | 1,971,300 |
2018/05/16 | 246 | 248 | 238 | 242 | 2,232,600 |
2018/05/15 | 274 | 275 | 251 | 251 | 4,952,000 |
2018/05/14 | 257 | 258 | 245 | 255 | 2,132,700 |
2018/05/11 | 257 | 259 | 249 | 255 | 2,218,600 |
2018/05/10 | 264 | 268 | 258 | 259 | 1,871,400 |
2018/05/09 | 254 | 266 | 250 | 260 | 2,962,800 |
2018/05/08 | 245 | 262 | 243 | 258 | 3,876,100 |
2018/05/07 | 264 | 265 | 247 | 247 | 4,270,600 |
2018/05/02 | 268 | 275 | 260 | 266 | 4,381,900 |
2018/05/01 | 254 | 282 | 244 | 271 | 10,640,700 |
2018/04/27 | 288 | 295 | 260 | 262 | 20,087,300 |
2018/04/26 | 208 | 286 | 202 | 286 | 3,649,600 |
2018/04/25 | 204 | 209 | 204 | 206 | 1,048,300 |
2018/04/24 | 209 | 211 | 204 | 205 | 1,920,400 |
2018/04/23 | 211 | 214 | 209 | 210 | 1,339,400 |
2018/04/20 | 214 | 219 | 210 | 213 | 1,303,000 |
2018/04/19 | 216 | 220 | 211 | 214 | 1,088,700 |
2018/04/18 | 218 | 221 | 210 | 215 | 2,233,200 |
2018/04/17 | 214 | 223 | 207 | 222 | 3,219,000 |
2018/04/16 | 224 | 224 | 199 | 207 | 6,181,700 |
2018/04/13 | 228 | 230 | 223 | 223 | 1,590,800 |
2018/04/12 | 227 | 234 | 225 | 226 | 1,679,000 |
2018/04/11 | 231 | 236 | 225 | 226 | 2,285,500 |
2018/04/10 | 226 | 232 | 225 | 227 | 1,632,300 |
2018/04/09 | 231 | 233 | 224 | 229 | 2,300,200 |
2018/04/06 | 238 | 242 | 233 | 233 | 2,220,600 |
2018/04/05 | 250 | 253 | 235 | 240 | 4,679,600 |
2018/04/04 | 270 | 272 | 245 | 251 | 4,820,200 |
2018/04/03 | 284 | 285 | 263 | 265 | 4,725,900 |
2018/04/02 | 257 | 287 | 257 | 285 | 5,938,900 |
2018/03/30 | 238 | 261 | 238 | 260 | 4,352,900 |
2018/03/29 | 239 | 249 | 236 | 243 | 2,427,800 |
2018/03/28 | 232 | 244 | 232 | 236 | 2,041,200 |
2018/03/27 | 243 | 247 | 233 | 234 | 3,046,100 |
2018/03/26 | 226 | 258 | 226 | 239 | 7,366,200 |
2018/03/23 | 230 | 239 | 223 | 231 | 6,427,500 |
2018/03/22 | 257 | 263 | 239 | 241 | 5,770,000 |
2018/03/20 | 268 | 272 | 258 | 260 | 4,481,600 |
2018/03/19 | 285 | 288 | 271 | 272 | 3,354,900 |
2018/03/16 | 308 | 309 | 288 | 289 | 3,702,300 |
2018/03/15 | 289 | 309 | 283 | 301 | 6,490,700 |
2018/03/14 | 272 | 320 | 272 | 292 | 12,334,600 |
2018/03/13 | 277 | 281 | 271 | 276 | 2,167,200 |
2018/03/12 | 286 | 291 | 274 | 279 | 3,436,100 |
2018/03/09 | 281 | 286 | 278 | 282 | 2,584,300 |
2018/03/08 | 281 | 299 | 275 | 277 | 5,963,900 |
2018/03/07 | 301 | 302 | 273 | 278 | 5,464,200 |
2018/03/06 | 300 | 312 | 298 | 301 | 3,703,100 |
2018/03/05 | 319 | 321 | 291 | 291 | 4,556,200 |
2018/03/02 | 308 | 323 | 307 | 319 | 3,039,500 |
2018/03/01 | 326 | 328 | 316 | 321 | 2,926,100 |
2018/02/28 | 323 | 336 | 322 | 330 | 2,756,700 |
2018/02/27 | 347 | 347 | 326 | 326 | 3,409,400 |
2018/02/26 | 349 | 355 | 340 | 341 | 3,957,300 |
2018/02/23 | 340 | 352 | 340 | 341 | 4,236,300 |
2018/02/22 | 344 | 360 | 337 | 340 | 7,622,100 |
2018/02/21 | 317 | 370 | 313 | 350 | 21,016,600 |
2018/02/20 | 317 | 323 | 313 | 317 | 3,105,500 |
2018/02/19 | 326 | 326 | 313 | 319 | 5,231,400 |
2018/02/16 | 320 | 335 | 311 | 324 | 6,385,600 |
2018/02/15 | 341 | 349 | 320 | 320 | 6,239,900 |
2018/02/14 | 347 | 353 | 315 | 337 | 8,891,000 |
2018/02/13 | 382 | 384 | 348 | 348 | 8,947,800 |
2018/02/09 | 342 | 380 | 338 | 367 | 14,526,500 |
2018/02/08 | 360 | 369 | 354 | 366 | 8,423,600 |
2018/02/07 | 337 | 375 | 334 | 340 | 14,099,300 |
2018/02/06 | 320 | 338 | 268 | 305 | 16,756,900 |
2018/02/05 | 339 | 367 | 338 | 348 | 7,626,900 |
2018/02/02 | 365 | 374 | 357 | 363 | 6,825,300 |
2018/02/01 | 377 | 380 | 367 | 369 | 6,307,000 |
2018/01/31 | 373 | 393 | 364 | 369 | 12,146,700 |
2018/01/30 | 356 | 389 | 338 | 385 | 15,905,000 |
2018/01/29 | 384 | 401 | 361 | 361 | 12,532,800 |
2018/01/26 | 418 | 426 | 390 | 392 | 16,776,900 |
2018/01/25 | 389 | 412 | 385 | 411 | 21,002,700 |
2018/01/24 | 375 | 397 | 361 | 382 | 20,201,200 |
2018/01/23 | 411 | 437 | 375 | 399 | 37,967,800 |
2018/01/22 | 327 | 395 | 317 | 395 | 46,814,000 |
2018/01/19 | 304 | 325 | 303 | 315 | 18,888,600 |
2018/01/18 | 329 | 339 | 289 | 304 | 44,210,600 |
2018/01/17 | 329 | 375 | 313 | 313 | 52,417,300 |
2018/01/16 | 553 | 553 | 393 | 393 | 11,798,000 |
2018/01/15 | 446 | 473 | 432 | 473 | 21,763,400 |
2018/01/12 | 340 | 399 | 329 | 393 | 38,157,200 |
2018/01/11 | 306 | 332 | 301 | 322 | 29,924,500 |
2018/01/10 | 256 | 307 | 251 | 291 | 41,695,000 |
2018/01/09 | 233 | 265 | 231 | 255 | 25,395,800 |
2018/01/05 | 218 | 262 | 214 | 230 | 47,393,600 |
2018/01/04 | 183 | 229 | 171 | 229 | 34,267,000 |