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
2020/12/30 124 130 124 129 2,661,800
2020/12/29 122 126 121 125 1,154,400
2020/12/28 124 126 121 121 2,083,600
2020/12/25 124 126 123 124 1,133,300
2020/12/24 127 127 123 124 1,230,200
2020/12/23 131 134 125 126 5,757,600
2020/12/22 125 125 120 121 1,976,600
2020/12/21 129 129 124 125 1,473,700
2020/12/18 130 132 128 129 1,263,200
2020/12/17 130 133 127 131 1,645,900
2020/12/16 132 133 126 128 3,242,000
2020/12/15 123 140 123 132 9,620,800
2020/12/14 124 126 123 124 896,800
2020/12/11 127 127 124 124 1,395,900
2020/12/10 128 129 126 127 1,114,900
2020/12/09 134 135 126 126 2,644,500
2020/12/08 132 135 130 134 3,305,400
2020/12/07 126 132 123 130 4,769,500
2020/12/04 127 128 124 127 1,051,000
2020/12/03 128 129 126 128 1,661,100
2020/12/02 124 127 123 126 1,213,900
2020/12/01 126 127 123 125 993,000
2020/11/30 127 128 125 126 894,600
2020/11/27 126 128 124 126 1,618,300
2020/11/26 121 128 119 128 2,244,100
2020/11/25 122 122 118 120 976,500
2020/11/24 120 122 120 120 1,048,500
2020/11/20 123 123 119 120 883,400
2020/11/19 122 123 120 122 719,200
2020/11/18 120 123 119 121 1,347,900
2020/11/17 129 130 120 120 3,668,800
2020/11/16 132 134 129 129 1,755,900
2020/11/13 134 135 130 133 2,844,800
2020/11/12 135 142 134 141 1,452,300
2020/11/11 134 137 132 137 949,900
2020/11/10 140 140 131 133 2,011,600
2020/11/09 139 145 138 140 1,930,000
2020/11/06 137 139 135 136 863,800
2020/11/05 136 138 134 138 708,100
2020/11/04 132 138 131 137 1,219,800
2020/11/02 129 132 129 130 768,700
2020/10/30 135 138 126 129 1,971,600
2020/10/29 128 137 128 136 1,008,200
2020/10/28 136 137 133 133 1,147,100
2020/10/27 137 139 134 137 998,200
2020/10/26 134 140 134 139 1,079,900
2020/10/23 135 137 130 135 1,677,700
2020/10/22 144 144 135 136 3,029,100
2020/10/21 143 144 140 144 707,400
2020/10/20 142 143 138 141 1,847,700
2020/10/19 149 151 140 143 2,866,800
2020/10/16 148 155 147 148 3,652,500
2020/10/15 152 153 148 148 3,256,500
2020/10/14 148 158 145 152 10,483,400
2020/10/13 145 148 141 142 2,706,000
2020/10/12 151 156 143 144 9,910,200
2020/10/09 140 144 139 144 3,023,100
2020/10/08 135 144 135 138 4,416,300
2020/10/07 135 135 133 135 879,500
2020/10/06 133 137 131 135 1,454,600
2020/10/05 131 134 131 131 982,000
2020/10/02 135 137 127 129 1,870,000
2020/09/30 135 138 133 134 1,163,600
2020/09/29 131 137 130 136 1,610,600
2020/09/28 134 134 131 132 799,100
2020/09/25 134 136 132 133 1,122,800
2020/09/24 136 142 128 133 6,154,600
2020/09/23 133 137 132 136 1,511,200
2020/09/18 133 134 130 133 1,261,900
2020/09/17 134 135 129 133 2,292,700
2020/09/16 129 135 127 134 2,652,500
2020/09/15 130 131 128 130 1,226,700
2020/09/14 123 131 122 130 4,878,100
2020/09/11 116 140 115 123 27,456,500
2020/09/10 121 122 117 117 1,402,300
2020/09/09 122 122 120 121 858,100
2020/09/08 123 123 121 123 812,000
2020/09/07 124 124 122 122 662,200
2020/09/04 124 125 123 124 1,122,200
2020/09/03 127 127 124 125 1,150,600
2020/09/02 127 128 125 125 1,051,600
2020/09/01 126 130 125 127 1,892,200
2020/08/31 125 127 124 126 1,322,200
2020/08/28 130 131 121 123 3,219,400
2020/08/27 132 143 129 129 9,933,400
2020/08/26 126 132 126 129 1,899,600
2020/08/25 127 127 125 126 738,100
2020/08/24 124 127 123 127 1,064,100
2020/08/21 124 126 124 124 573,300
2020/08/20 127 128 124 125 959,200
2020/08/19 127 129 127 128 683,700
2020/08/18 129 129 127 127 1,052,800
2020/08/17 132 133 128 128 1,207,900
2020/08/14 129 133 128 131 1,836,700
2020/08/13 130 134 127 129 3,175,000
2020/08/12 126 129 124 129 2,146,100
2020/08/11 126 129 124 128 1,675,600
2020/08/07 125 127 124 126 1,401,000
2020/08/06 128 128 123 124 1,420,800
2020/08/05 125 126 122 125 1,191,100
2020/08/04 127 129 124 126 1,381,200
2020/08/03 122 128 122 126 1,788,900
2020/07/31 126 127 120 120 2,497,300
2020/07/30 124 131 124 129 1,718,000
2020/07/29 128 128 122 124 2,214,200
2020/07/28 135 135 129 129 2,008,000
2020/07/27 133 138 130 135 1,794,500
2020/07/22 137 137 131 134 1,741,600
2020/07/21 136 139 132 136 4,161,300
2020/07/20 126 132 125 131 1,872,200
2020/07/17 122 129 121 125 2,755,800
2020/07/16 130 131 122 123 3,374,200
2020/07/15 129 134 129 129 2,339,300
2020/07/14 132 133 127 129 2,650,700
2020/07/13 131 137 129 131 4,294,400
2020/07/10 141 144 128 130 9,824,000
2020/07/09 148 170 137 141 51,853,100
2020/07/08 127 172 123 149 82,016,400
2020/07/07 115 124 113 122 3,167,700
2020/07/06 119 121 115 117 2,849,400
2020/07/03 111 122 110 119 5,220,400
2020/07/02 125 126 112 113 7,480,300
2020/07/01 122 122 117 120 3,037,000
2020/06/30 128 129 116 121 5,977,700
2020/06/29 127 132 123 126 5,192,600
2020/06/26 137 138 128 129 5,383,200
2020/06/25 132 144 130 131 10,385,100
2020/06/24 134 136 129 134 5,308,400
2020/06/23 143 145 133 134 14,214,100
2020/06/22 149 150 143 144 10,785,200
2020/06/19 170 171 154 154 19,111,200
2020/06/18 154 167 146 165 21,290,600
2020/06/17 160 161 142 151 23,337,400
2020/06/16 182 201 147 153 89,150,700
2020/06/15 162 177 161 177 18,935,700
2020/06/12 93 127 91 127 13,292,400
2020/06/11 102 103 97 97 2,425,000
2020/06/10 104 108 103 103 4,428,400
2020/06/09 100 107 98 106 6,138,600
2020/06/08 99 101 98 99 1,732,700
2020/06/05 98 100 97 98 841,800
2020/06/04 98 101 96 97 1,749,300
2020/06/03 98 100 96 96 1,913,900
2020/06/02 96 99 96 97 1,283,400
2020/06/01 94 100 94 96 2,653,300
2020/05/29 103 105 100 101 2,577,500
2020/05/28 99 101 98 101 2,045,500
2020/05/27 100 100 98 99 1,259,200
2020/05/26 102 102 98 100 1,672,000
2020/05/25 98 99 96 99 1,663,600
2020/05/22 95 97 95 97 1,210,500
2020/05/21 96 96 93 95 1,262,700
2020/05/20 91 96 91 96 814,300
2020/05/19 92 93 91 91 649,600
2020/05/18 93 93 90 91 951,300
2020/05/15 97 98 91 93 1,915,900
2020/05/14 99 100 93 94 2,741,200
2020/05/13 103 107 95 95 4,142,200
2020/05/12 91 100 90 98 3,380,300
2020/05/11 90 91 88 90 1,177,900
2020/05/08 86 90 83 90 1,399,100
2020/05/07 84 87 84 85 714,900
2020/05/01 87 87 84 84 848,500
2020/04/30 87 88 86 86 1,258,900
2020/04/28 85 86 84 85 965,300
2020/04/27 86 87 84 84 885,700
2020/04/24 85 85 82 83 639,300
2020/04/23 81 84 80 84 844,100
2020/04/22 82 82 78 80 885,200
2020/04/21 86 87 82 83 851,800
2020/04/20 88 89 86 87 825,600
2020/04/17 91 91 86 86 1,543,600
2020/04/16 86 91 82 90 2,761,100
2020/04/15 94 94 86 88 1,896,800
2020/04/14 85 93 85 91 2,078,400
2020/04/13 79 85 78 84 1,707,100
2020/04/10 79 80 76 77 1,518,700
2020/04/09 76 79 75 78 1,667,400
2020/04/08 71 76 69 74 1,875,600
2020/04/07 68 72 68 72 1,847,800
2020/04/06 66 68 65 66 848,900
2020/04/03 67 69 65 66 1,228,500
2020/04/02 68 68 66 68 577,300
2020/04/01 71 71 67 67 608,300
2020/03/31 69 71 69 69 751,600
2020/03/30 69 72 68 69 892,900
2020/03/27 76 76 70 70 1,186,900
2020/03/26 74 74 71 73 803,300
2020/03/25 75 76 74 76 1,256,100
2020/03/24 70 73 70 72 1,089,300
2020/03/23 68 70 68 70 534,600
2020/03/19 71 72 68 70 623,300
2020/03/18 74 75 69 69 810,100
2020/03/17 65 76 65 71 2,218,000
2020/03/16 70 71 67 67 1,304,800
2020/03/13 67 70 66 66 2,318,500
2020/03/12 74 78 71 73 1,308,200
2020/03/11 81 83 76 77 787,200
2020/03/10 71 82 68 81 2,280,900
2020/03/09 84 85 79 79 1,612,600
2020/03/06 88 89 86 87 477,900
2020/03/05 91 91 89 89 464,800
2020/03/04 86 91 86 89 486,600
2020/03/03 92 93 86 87 1,419,000
2020/03/02 83 89 82 88 1,846,700
2020/02/28 83 85 81 82 2,157,900
2020/02/27 94 94 89 89 1,235,500
2020/02/26 93 95 93 93 807,700
2020/02/25 93 97 91 96 1,262,100
2020/02/21 102 103 101 101 434,500
2020/02/20 106 106 102 102 969,900
2020/02/19 105 106 102 104 1,887,000
2020/02/18 100 101 98 98 1,316,200
2020/02/17 107 108 100 101 2,548,900
2020/02/14 117 118 116 117 679,100
2020/02/13 117 118 116 117 485,200
2020/02/12 116 117 115 116 610,700
2020/02/10 115 118 115 116 694,800
2020/02/07 118 118 115 116 662,300
2020/02/06 119 121 117 119 1,099,800
2020/02/05 121 121 119 119 365,300
2020/02/04 119 123 118 119 757,800
2020/02/03 114 119 114 118 1,570,300
2020/01/31 122 123 119 121 963,000
2020/01/30 127 128 119 123 1,744,300
2020/01/29 133 133 127 128 1,372,000
2020/01/28 128 133 128 133 794,600
2020/01/27 135 136 130 130 1,440,900
2020/01/24 136 137 135 136 384,700
2020/01/23 137 138 135 135 530,600
2020/01/22 136 138 135 138 586,500
2020/01/21 135 137 134 135 630,200
2020/01/20 134 134 132 133 226,300
2020/01/17 133 134 132 133 423,700
2020/01/16 134 134 131 133 547,600
2020/01/15 130 135 129 132 1,030,400
2020/01/14 129 131 129 130 411,200
2020/01/10 128 129 128 128 142,900
2020/01/09 127 130 127 128 384,800
2020/01/08 128 128 124 125 1,025,100
2020/01/07 128 131 128 129 639,800
2020/01/06 128 129 127 127 449,800

このページの先頭へ