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
2021/12/30 70 71 69 69 444,100
2021/12/29 67 71 67 70 413,100
2021/12/28 67 68 65 67 666,400
2021/12/27 68 68 66 66 525,900
2021/12/24 68 69 67 69 1,026,300
2021/12/23 66 67 65 67 464,600
2021/12/22 66 67 65 65 480,200
2021/12/21 66 67 65 66 192,500
2021/12/20 67 67 65 65 570,300
2021/12/17 67 68 66 67 421,400
2021/12/16 67 68 66 67 305,700
2021/12/15 66 68 66 67 244,900
2021/12/14 68 68 65 67 494,900
2021/12/13 69 70 68 69 310,700
2021/12/10 70 71 68 69 368,700
2021/12/09 70 72 70 72 494,800
2021/12/08 70 71 69 70 326,100
2021/12/07 66 69 66 68 521,300
2021/12/06 66 68 65 65 461,500
2021/12/03 65 67 64 67 436,600
2021/12/02 67 69 63 64 836,800
2021/12/01 69 70 66 67 638,200
2021/11/30 71 73 69 69 529,100
2021/11/29 71 72 69 70 837,600
2021/11/26 75 76 73 73 484,800
2021/11/25 78 78 75 76 628,100
2021/11/24 78 79 77 78 318,800
2021/11/22 78 79 78 79 378,000
2021/11/19 80 81 79 79 1,042,100
2021/11/18 81 82 80 80 280,900
2021/11/17 82 82 80 82 406,000
2021/11/16 81 82 80 80 610,100
2021/11/15 83 84 82 83 879,100
2021/11/12 84 86 84 85 623,300
2021/11/11 85 85 83 83 150,400
2021/11/10 85 85 84 84 156,100
2021/11/09 84 85 83 83 338,300
2021/11/08 87 87 84 84 312,700
2021/11/05 87 88 86 87 174,700
2021/11/04 88 89 86 88 617,500
2021/11/02 85 89 84 89 763,200
2021/11/01 83 87 83 84 506,200
2021/10/29 83 83 82 83 200,000
2021/10/28 81 82 80 81 215,000
2021/10/27 83 83 81 81 78,700
2021/10/26 82 83 81 82 179,400
2021/10/25 82 82 80 82 324,500
2021/10/22 82 83 81 82 284,300
2021/10/21 84 84 82 83 241,800
2021/10/20 82 85 82 83 545,400
2021/10/19 82 82 81 81 99,200
2021/10/18 82 82 81 81 149,900
2021/10/15 80 82 80 82 241,500
2021/10/14 81 82 80 80 358,200
2021/10/13 83 83 81 82 136,900
2021/10/12 83 84 82 82 292,500
2021/10/11 84 84 83 83 107,000
2021/10/08 83 84 82 84 159,300
2021/10/07 81 84 81 82 222,800
2021/10/06 84 84 81 81 308,700
2021/10/05 84 85 81 82 633,100
2021/10/04 87 87 84 85 578,100
2021/10/01 87 89 86 86 452,300
2021/09/30 89 90 87 87 349,200
2021/09/29 87 89 87 89 449,800
2021/09/28 91 91 89 89 669,100
2021/09/27 89 91 88 90 390,000
2021/09/24 87 91 86 89 870,600
2021/09/22 89 89 84 85 600,100
2021/09/21 88 90 87 89 450,400
2021/09/17 88 90 88 89 360,500
2021/09/16 90 90 88 89 420,300
2021/09/15 91 91 89 89 738,500
2021/09/14 92 92 91 91 237,800
2021/09/13 92 93 91 92 473,800
2021/09/10 92 94 92 92 353,300
2021/09/09 93 94 91 92 469,400
2021/09/08 94 94 92 92 358,000
2021/09/07 96 96 92 93 1,105,800
2021/09/06 94 95 90 93 1,719,800
2021/09/03 100 107 93 94 8,580,400
2021/09/02 95 115 95 104 18,410,000
2021/09/01 85 89 84 87 765,600
2021/08/31 84 85 84 85 131,700
2021/08/30 83 85 83 83 253,900
2021/08/27 83 84 82 84 327,100
2021/08/26 83 84 82 83 161,600
2021/08/25 83 83 82 83 157,600
2021/08/24 79 83 79 82 651,300
2021/08/23 81 81 78 79 878,000
2021/08/20 82 83 80 80 392,400
2021/08/19 82 84 82 82 496,900
2021/08/18 81 83 80 82 1,000,900
2021/08/17 85 85 81 83 915,900
2021/08/16 85 88 84 85 1,934,000
2021/08/13 97 98 96 97 390,400
2021/08/12 98 99 97 97 413,200
2021/08/11 99 99 98 98 425,500
2021/08/10 98 100 98 99 335,200
2021/08/06 100 100 98 100 244,900
2021/08/05 100 100 99 99 189,600
2021/08/04 99 100 98 99 337,600
2021/08/03 100 101 100 100 67,400
2021/08/02 100 101 99 101 92,100
2021/07/30 101 101 99 100 268,300
2021/07/29 101 102 101 102 211,100
2021/07/28 100 101 100 100 100,600
2021/07/27 101 102 101 102 223,000
2021/07/26 101 101 99 101 292,700
2021/07/21 102 102 100 100 356,600
2021/07/20 102 102 100 100 604,300
2021/07/19 101 102 100 101 324,200
2021/07/16 101 103 101 102 357,200
2021/07/15 102 102 100 101 247,500
2021/07/14 100 102 100 101 204,400
2021/07/13 100 101 100 100 327,000
2021/07/12 101 103 100 100 469,700
2021/07/09 100 101 98 100 629,800
2021/07/08 101 102 100 100 330,600
2021/07/07 102 103 101 101 255,000
2021/07/06 101 104 101 103 596,200
2021/07/05 103 104 101 102 446,100
2021/07/02 102 104 102 103 160,100
2021/07/01 105 105 102 102 276,500
2021/06/30 105 106 104 104 193,500
2021/06/29 107 107 105 105 324,600
2021/06/28 106 108 106 107 307,900
2021/06/25 104 107 104 106 731,400
2021/06/24 104 105 103 105 293,900
2021/06/23 104 105 104 104 141,300
2021/06/22 104 107 104 104 385,100
2021/06/21 104 105 103 104 403,400
2021/06/18 106 106 104 105 470,000
2021/06/17 105 106 104 105 488,200
2021/06/16 105 106 105 105 258,800
2021/06/15 105 108 102 105 1,337,700
2021/06/14 108 108 105 105 369,300
2021/06/11 107 108 106 108 234,300
2021/06/10 108 108 107 107 198,800
2021/06/09 106 108 106 108 525,000
2021/06/08 106 107 106 106 177,200
2021/06/07 107 108 106 106 191,500
2021/06/04 108 108 106 106 283,000
2021/06/03 107 108 106 108 142,500
2021/06/02 103 109 103 108 946,100
2021/06/01 103 104 102 103 106,800
2021/05/31 103 104 102 104 173,800
2021/05/28 102 103 101 101 276,700
2021/05/27 102 103 102 102 93,600
2021/05/26 103 104 103 104 149,300
2021/05/25 103 104 102 103 297,800
2021/05/24 104 104 102 103 557,200
2021/05/21 104 104 103 103 81,400
2021/05/20 101 104 101 103 422,200
2021/05/19 100 102 100 102 386,300
2021/05/18 98 101 98 100 341,700
2021/05/17 100 103 97 98 1,382,300
2021/05/14 98 102 98 100 712,400
2021/05/13 101 101 98 98 848,700
2021/05/12 102 103 100 101 659,200
2021/05/11 104 104 102 103 203,000
2021/05/10 102 104 102 104 198,800
2021/05/07 103 103 101 103 319,600
2021/05/06 103 103 101 102 241,600
2021/04/30 103 103 101 103 515,500
2021/04/28 103 104 102 102 320,100
2021/04/27 102 104 102 103 193,100
2021/04/26 102 103 101 103 339,600
2021/04/23 102 104 102 102 475,500
2021/04/22 103 104 102 102 339,700
2021/04/21 104 105 101 102 595,900
2021/04/20 104 106 104 105 361,400
2021/04/19 106 106 104 104 862,200
2021/04/16 107 108 106 107 720,800
2021/04/15 109 110 107 107 906,800
2021/04/14 110 111 109 111 643,000
2021/04/13 109 111 109 110 396,600
2021/04/12 110 111 109 109 379,300
2021/04/09 112 112 110 110 251,000
2021/04/08 111 113 110 112 473,700
2021/04/07 111 113 111 111 593,200
2021/04/06 112 113 111 111 674,600
2021/04/05 111 112 110 111 389,100
2021/04/02 112 112 111 111 199,100
2021/04/01 111 112 110 112 294,000
2021/03/31 110 112 109 111 501,200
2021/03/30 111 111 109 110 273,900
2021/03/29 112 113 109 109 851,500
2021/03/26 112 113 109 112 714,900
2021/03/25 110 111 108 110 492,400
2021/03/24 113 114 108 108 2,032,600
2021/03/23 116 118 113 113 1,474,200
2021/03/22 115 116 113 116 777,500
2021/03/19 115 116 114 114 788,100
2021/03/18 115 116 113 114 1,293,600
2021/03/17 114 116 114 115 552,300
2021/03/16 115 116 114 115 633,300
2021/03/15 115 116 114 114 630,300
2021/03/12 113 116 113 114 822,500
2021/03/11 114 115 113 114 445,800
2021/03/10 115 115 113 113 796,900
2021/03/09 112 115 111 114 752,100
2021/03/08 111 115 111 112 785,600
2021/03/05 111 112 108 110 840,000
2021/03/04 112 113 110 112 1,207,600
2021/03/03 113 114 111 112 854,500
2021/03/02 115 115 112 112 815,400
2021/03/01 115 116 114 115 272,600
2021/02/26 115 115 111 114 1,161,600
2021/02/25 113 118 113 116 1,411,700
2021/02/24 111 115 111 112 1,893,000
2021/02/22 111 111 106 110 3,300,600
2021/02/19 114 115 111 112 1,766,800
2021/02/18 116 117 114 115 1,370,800
2021/02/17 117 118 115 116 1,299,500
2021/02/16 122 122 114 117 4,314,900
2021/02/15 125 126 123 124 1,429,400
2021/02/12 125 127 123 126 1,564,500
2021/02/10 124 127 123 124 1,658,800
2021/02/09 124 124 122 124 584,500
2021/02/08 123 124 123 123 561,000
2021/02/05 123 124 122 122 1,279,400
2021/02/04 124 125 123 124 839,600
2021/02/03 124 126 123 124 821,600
2021/02/02 124 125 122 124 1,370,000
2021/02/01 121 123 120 121 1,021,300
2021/01/29 124 125 120 121 2,140,900
2021/01/28 123 125 122 124 1,419,400
2021/01/27 124 126 124 124 678,900
2021/01/26 125 126 124 124 933,800
2021/01/25 127 127 125 126 867,900
2021/01/22 128 129 125 126 1,311,600
2021/01/21 126 130 125 128 1,801,100
2021/01/20 126 127 125 125 662,300
2021/01/19 125 127 124 125 897,100
2021/01/18 124 127 123 124 899,200
2021/01/15 125 127 124 125 881,600
2021/01/14 126 128 123 124 1,708,800
2021/01/13 124 126 124 125 783,300
2021/01/12 124 125 123 124 703,100
2021/01/08 124 125 123 124 1,054,500
2021/01/07 127 127 124 124 1,832,200
2021/01/06 129 130 125 127 1,235,200
2021/01/05 127 129 127 128 703,800
2021/01/04 127 129 124 129 1,974,700

このページの先頭へ