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
2022/12/30 93 95 92 94 420,500
2022/12/29 90 93 89 91 643,900
2022/12/28 92 93 89 89 1,023,300
2022/12/27 93 96 93 94 518,900
2022/12/26 93 95 91 94 820,400
2022/12/23 96 96 92 93 1,037,100
2022/12/22 99 99 95 96 829,000
2022/12/21 95 101 95 97 875,000
2022/12/20 102 103 95 95 2,176,600
2022/12/19 103 104 102 102 473,200
2022/12/16 106 107 103 103 1,067,300
2022/12/15 106 109 105 108 953,500
2022/12/14 102 107 101 106 840,900
2022/12/13 102 104 101 103 866,000
2022/12/12 105 106 102 103 1,386,000
2022/12/09 106 109 105 106 1,026,400
2022/12/08 109 111 106 106 1,181,700
2022/12/07 106 111 105 109 844,500
2022/12/06 110 112 108 108 1,548,300
2022/12/05 116 116 110 112 2,167,600
2022/12/02 120 120 115 116 1,465,700
2022/12/01 119 121 113 120 3,232,500
2022/11/30 122 123 118 118 2,744,300
2022/11/29 116 126 115 122 5,708,800
2022/11/28 111 123 111 118 7,298,900
2022/11/25 110 111 106 109 2,386,200
2022/11/24 109 111 106 111 1,513,600
2022/11/22 112 113 106 107 4,756,000
2022/11/21 103 116 103 113 6,522,800
2022/11/18 104 105 101 103 1,569,100
2022/11/17 100 107 99 104 2,808,900
2022/11/16 95 101 93 99 1,956,500
2022/11/15 108 109 94 94 5,030,000
2022/11/14 102 105 98 105 2,397,600
2022/11/11 100 100 96 100 1,045,900
2022/11/10 100 101 97 98 984,400
2022/11/09 102 105 99 101 1,760,800
2022/11/08 97 104 95 104 1,846,300
2022/11/07 91 96 91 96 1,233,200
2022/11/04 90 91 89 90 320,700
2022/11/02 90 92 90 90 337,100
2022/11/01 90 91 89 91 129,000
2022/10/31 90 91 87 90 391,800
2022/10/28 89 90 88 88 175,400
2022/10/27 87 91 87 90 531,000
2022/10/26 88 90 87 87 326,400
2022/10/25 87 89 86 87 283,900
2022/10/24 86 87 84 87 478,300
2022/10/21 88 88 85 86 371,000
2022/10/20 88 90 88 89 209,700
2022/10/19 88 91 86 88 637,600
2022/10/18 86 92 86 89 1,472,600
2022/10/17 82 86 81 85 512,900
2022/10/14 83 83 82 82 176,800
2022/10/13 85 85 81 83 311,900
2022/10/12 85 85 82 85 365,100
2022/10/11 86 86 85 86 259,700
2022/10/07 88 89 85 86 493,300
2022/10/06 88 90 88 89 350,400
2022/10/05 88 90 88 88 382,800
2022/10/04 88 89 86 89 345,800
2022/10/03 85 89 85 86 399,800
2022/09/30 85 87 84 85 601,500
2022/09/29 83 89 83 87 644,200
2022/09/28 86 87 81 83 1,122,600
2022/09/27 85 88 85 87 614,900
2022/09/26 89 89 85 86 876,500
2022/09/22 88 91 87 91 866,800
2022/09/21 92 92 87 89 1,355,500
2022/09/20 94 97 90 93 1,740,700
2022/09/16 92 94 86 94 1,639,700
2022/09/15 94 94 91 93 785,900
2022/09/14 87 95 86 94 2,580,700
2022/09/13 85 90 85 89 967,300
2022/09/12 88 89 85 86 645,600
2022/09/09 83 88 82 87 1,307,400
2022/09/08 82 85 82 82 744,200
2022/09/07 82 83 78 83 1,263,200
2022/09/06 87 88 81 82 1,888,900
2022/09/05 77 90 77 87 4,013,000
2022/09/02 80 80 76 77 716,400
2022/09/01 78 80 75 80 1,214,600
2022/08/31 75 81 75 80 2,457,600
2022/08/30 75 75 74 75 109,000
2022/08/29 74 75 73 75 275,100
2022/08/26 74 75 73 74 224,600
2022/08/25 74 74 73 74 118,500
2022/08/24 72 74 72 74 310,100
2022/08/23 74 74 73 73 90,000
2022/08/22 74 75 73 74 368,800
2022/08/19 74 75 73 74 270,200
2022/08/18 73 74 72 73 429,100
2022/08/17 74 75 73 74 265,200
2022/08/16 73 74 73 73 104,000
2022/08/15 74 75 72 74 473,400
2022/08/12 76 79 74 74 1,497,500
2022/08/10 74 75 73 73 425,400
2022/08/09 72 74 72 74 381,100
2022/08/08 72 73 71 73 266,800
2022/08/05 72 72 71 71 105,100
2022/08/04 71 72 71 71 152,900
2022/08/03 70 71 70 70 98,200
2022/08/02 71 71 70 70 44,100
2022/08/01 70 72 69 71 386,600
2022/07/29 70 71 69 69 212,100
2022/07/28 73 73 70 70 720,000
2022/07/27 71 73 70 72 1,512,500
2022/07/26 69 70 69 70 175,300
2022/07/25 70 70 68 70 156,700
2022/07/22 69 70 69 69 116,700
2022/07/21 68 70 68 69 362,400
2022/07/20 69 69 68 68 68,800
2022/07/19 68 69 67 68 179,500
2022/07/15 69 69 67 69 274,100
2022/07/14 68 69 68 68 64,400
2022/07/13 69 69 68 68 50,200
2022/07/12 69 70 68 69 83,400
2022/07/11 69 70 68 69 246,400
2022/07/08 69 70 68 69 117,100
2022/07/07 70 70 68 68 363,500
2022/07/06 70 71 69 69 307,700
2022/07/05 69 71 69 70 620,600
2022/07/04 67 69 67 67 210,500
2022/07/01 68 68 67 67 160,900
2022/06/30 69 70 68 69 174,200
2022/06/29 67 69 67 69 144,100
2022/06/28 67 68 67 67 103,200
2022/06/27 68 68 67 67 179,000
2022/06/24 67 68 66 67 148,300
2022/06/23 67 67 66 66 50,000
2022/06/22 66 67 66 66 128,900
2022/06/21 66 68 66 67 180,100
2022/06/20 67 68 66 66 267,800
2022/06/17 67 68 66 67 337,400
2022/06/16 68 69 67 68 138,300
2022/06/15 69 70 67 67 271,800
2022/06/14 69 70 68 68 201,100
2022/06/13 69 70 68 70 176,200
2022/06/10 69 70 68 69 149,200
2022/06/09 68 70 68 70 410,800
2022/06/08 69 69 68 68 155,800
2022/06/07 69 70 69 69 454,700
2022/06/06 68 69 67 68 132,500
2022/06/03 68 68 67 68 80,600
2022/06/02 68 68 67 67 130,500
2022/06/01 68 68 67 67 150,400
2022/05/31 68 69 67 68 221,200
2022/05/30 67 69 67 68 211,400
2022/05/27 68 68 67 67 99,600
2022/05/26 67 69 66 68 192,800
2022/05/25 68 68 66 67 194,800
2022/05/24 69 69 67 68 217,400
2022/05/23 68 69 67 68 206,300
2022/05/20 68 69 67 68 178,200
2022/05/19 67 69 67 68 372,500
2022/05/18 68 69 68 69 217,600
2022/05/17 69 69 67 69 262,300
2022/05/16 69 71 68 69 411,700
2022/05/13 66 69 66 67 279,300
2022/05/12 68 68 66 68 238,400
2022/05/11 68 69 67 69 150,200
2022/05/10 68 69 67 68 180,200
2022/05/09 68 69 67 69 380,000
2022/05/06 68 70 68 69 124,400
2022/05/02 67 69 67 69 104,100
2022/04/28 68 69 68 68 80,100
2022/04/27 68 69 67 68 107,200
2022/04/26 68 69 67 69 135,800
2022/04/25 68 69 68 68 108,400
2022/04/22 70 70 68 69 223,000
2022/04/21 70 72 70 70 68,400
2022/04/20 71 72 70 71 130,000
2022/04/19 70 72 70 72 233,200
2022/04/18 71 71 69 71 239,400
2022/04/15 70 72 70 72 137,100
2022/04/14 69 71 69 71 196,600
2022/04/13 70 70 68 68 148,100
2022/04/12 69 70 68 69 140,200
2022/04/11 70 71 69 70 161,400
2022/04/08 71 71 70 70 129,500
2022/04/07 73 73 70 70 273,400
2022/04/06 73 74 72 72 437,700
2022/04/05 74 76 72 74 1,146,700
2022/04/04 69 74 69 74 787,600
2022/04/01 70 70 68 69 154,800
2022/03/31 70 71 69 69 308,400
2022/03/30 68 70 68 69 189,500
2022/03/29 68 70 67 70 140,600
2022/03/28 70 70 68 68 108,500
2022/03/25 69 70 67 69 794,300
2022/03/24 68 69 67 67 425,200
2022/03/23 69 70 68 68 666,800
2022/03/22 67 68 67 67 269,000
2022/03/18 66 68 66 67 335,700
2022/03/17 66 67 65 67 356,800
2022/03/16 64 66 63 65 807,000
2022/03/15 64 65 64 64 49,800
2022/03/14 64 66 64 64 296,000
2022/03/11 64 65 63 64 187,800
2022/03/10 65 66 64 65 193,100
2022/03/09 64 65 63 64 201,000
2022/03/08 64 65 63 64 275,400
2022/03/07 67 67 63 65 745,400
2022/03/04 68 69 66 66 482,200
2022/03/03 67 69 67 69 343,900
2022/03/02 67 68 66 67 363,100
2022/03/01 67 68 66 68 521,600
2022/02/28 66 68 66 66 250,400
2022/02/25 65 67 65 67 386,500
2022/02/24 67 68 64 64 755,900
2022/02/22 68 69 67 67 311,700
2022/02/21 68 69 67 68 256,700
2022/02/18 68 70 67 68 511,600
2022/02/17 69 70 67 67 353,100
2022/02/16 67 69 67 68 445,900
2022/02/15 68 68 67 67 297,600
2022/02/14 66 68 65 68 409,800
2022/02/10 67 68 66 66 255,800
2022/02/09 66 67 64 66 426,300
2022/02/08 66 67 65 65 196,600
2022/02/07 67 67 66 67 49,800
2022/02/04 66 67 66 66 134,400
2022/02/03 66 67 66 66 58,000
2022/02/02 66 67 66 66 243,400
2022/02/01 66 68 65 66 365,800
2022/01/31 65 66 64 65 135,800
2022/01/28 64 65 63 64 225,300
2022/01/27 66 67 62 63 897,100
2022/01/26 68 68 66 66 194,500
2022/01/25 68 68 66 66 325,000
2022/01/24 68 69 67 68 452,900
2022/01/21 70 71 67 70 1,144,700
2022/01/20 68 76 68 72 3,962,900
2022/01/19 68 68 65 65 358,200
2022/01/18 68 70 68 68 149,700
2022/01/17 69 70 68 68 230,300
2022/01/14 68 69 67 68 299,500
2022/01/13 69 69 68 69 78,600
2022/01/12 69 69 67 69 238,100
2022/01/11 69 69 67 69 225,800
2022/01/07 69 70 67 69 413,100
2022/01/06 70 70 68 69 217,100
2022/01/05 71 72 70 71 434,400
2022/01/04 70 72 69 72 543,500

このページの先頭へ