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
2023/12/29 85 87 85 87 163,000
2023/12/28 85 87 84 85 409,400
2023/12/27 83 85 83 84 519,800
2023/12/26 82 83 81 82 353,600
2023/12/25 84 84 82 83 330,000
2023/12/22 84 85 83 83 275,100
2023/12/21 85 86 84 84 406,900
2023/12/20 84 86 84 85 339,600
2023/12/19 83 85 83 85 381,700
2023/12/18 84 85 83 84 128,100
2023/12/15 83 85 83 84 279,100
2023/12/14 83 84 82 83 297,600
2023/12/13 86 86 83 83 397,000
2023/12/12 88 88 84 86 309,000
2023/12/11 85 87 85 87 218,600
2023/12/08 86 87 84 85 603,500
2023/12/07 88 88 86 87 179,400
2023/12/06 89 89 86 88 352,700
2023/12/05 90 90 88 88 183,500
2023/12/04 89 90 87 90 503,600
2023/12/01 86 89 85 89 876,200
2023/11/30 85 86 85 86 115,700
2023/11/29 85 86 85 86 118,300
2023/11/28 84 85 83 84 190,200
2023/11/27 87 87 84 84 283,600
2023/11/24 86 87 86 86 141,600
2023/11/22 86 87 85 87 256,700
2023/11/21 85 87 85 86 289,600
2023/11/20 85 87 85 86 388,200
2023/11/17 83 85 82 84 307,500
2023/11/16 84 85 83 83 147,100
2023/11/15 85 87 83 84 1,051,700
2023/11/14 83 85 83 85 493,000
2023/11/13 81 84 80 82 510,600
2023/11/10 83 83 81 81 220,600
2023/11/09 82 83 81 83 186,900
2023/11/08 83 83 81 82 274,500
2023/11/07 83 83 82 83 66,400
2023/11/06 83 83 82 82 140,100
2023/11/02 83 83 82 83 45,100
2023/11/01 82 83 81 83 153,800
2023/10/31 82 82 81 81 61,300
2023/10/30 81 83 81 81 96,800
2023/10/27 81 83 81 82 123,400
2023/10/26 81 82 81 81 166,000
2023/10/25 82 83 82 82 104,700
2023/10/24 81 82 79 82 389,100
2023/10/23 83 83 81 82 343,500
2023/10/20 83 84 82 83 165,500
2023/10/19 84 85 83 83 57,200
2023/10/18 84 85 83 84 165,500
2023/10/17 85 86 83 85 374,600
2023/10/16 85 86 82 82 305,900
2023/10/13 87 88 86 86 203,000
2023/10/12 86 88 85 88 443,000
2023/10/11 86 86 84 85 92,400
2023/10/10 85 86 84 86 257,600
2023/10/06 82 84 82 84 93,500
2023/10/05 81 84 81 82 188,600
2023/10/04 81 82 79 80 747,300
2023/10/03 85 85 82 82 359,200
2023/10/02 86 87 85 85 134,900
2023/09/29 86 87 85 86 203,700
2023/09/28 86 87 85 87 224,000
2023/09/27 87 87 86 86 74,500
2023/09/26 87 88 85 87 329,300
2023/09/25 85 88 85 86 298,900
2023/09/22 85 86 84 84 163,100
2023/09/21 86 87 84 84 682,000
2023/09/20 86 88 86 86 176,600
2023/09/19 87 88 86 87 169,900
2023/09/15 89 89 87 87 218,600
2023/09/14 88 89 87 88 191,200
2023/09/13 87 88 86 87 216,900
2023/09/12 88 89 87 87 249,200
2023/09/11 88 89 87 87 237,000
2023/09/08 89 89 88 89 87,700
2023/09/07 88 90 88 88 110,600
2023/09/06 90 90 88 90 185,500
2023/09/05 90 90 89 89 249,000
2023/09/04 87 90 87 90 580,000
2023/09/01 87 88 87 87 127,400
2023/08/31 88 88 87 88 130,700
2023/08/30 87 88 86 86 61,700
2023/08/29 86 88 85 87 517,800
2023/08/28 87 87 86 87 87,700
2023/08/25 87 87 86 86 319,200
2023/08/24 86 88 85 87 336,100
2023/08/23 88 88 85 87 163,200
2023/08/22 85 88 84 87 494,600
2023/08/21 81 85 81 85 373,300
2023/08/18 81 83 81 81 316,100
2023/08/17 84 84 80 82 609,500
2023/08/16 83 85 83 83 388,600
2023/08/15 84 85 83 85 246,400
2023/08/14 85 86 83 84 466,900
2023/08/10 86 86 85 85 325,400
2023/08/09 85 87 84 86 551,200
2023/08/08 85 86 84 84 201,000
2023/08/07 84 85 83 84 184,900
2023/08/04 84 85 83 85 235,100
2023/08/03 85 86 84 85 229,900
2023/08/02 86 87 85 86 146,200
2023/08/01 84 87 84 86 320,100
2023/07/31 84 86 84 85 259,400
2023/07/28 86 86 83 83 651,000
2023/07/27 85 86 85 85 60,300
2023/07/26 85 86 85 85 146,600
2023/07/25 86 86 85 86 249,400
2023/07/24 86 86 85 85 189,100
2023/07/21 85 86 84 85 484,500
2023/07/20 86 87 85 85 391,800
2023/07/19 87 87 86 86 126,900
2023/07/18 86 87 85 85 306,000
2023/07/14 85 86 84 86 545,800
2023/07/13 86 87 85 86 240,600
2023/07/12 88 89 86 86 529,100
2023/07/11 89 89 88 89 201,400
2023/07/10 87 90 87 87 457,200
2023/07/07 86 88 85 86 663,900
2023/07/06 89 90 85 87 1,149,700
2023/07/05 91 91 88 88 519,800
2023/07/04 90 92 89 90 579,800
2023/07/03 90 91 90 90 163,300
2023/06/30 90 92 89 90 645,800
2023/06/29 90 91 89 90 504,500
2023/06/28 91 93 89 89 1,381,000
2023/06/27 93 93 90 90 941,500
2023/06/26 94 96 92 92 1,136,000
2023/06/23 94 96 91 92 1,196,500
2023/06/22 93 97 92 95 1,912,200
2023/06/21 99 101 93 94 4,576,100
2023/06/20 89 110 89 103 14,469,200
2023/06/19 94 94 89 89 2,085,300
2023/06/16 99 100 93 94 2,222,800
2023/06/15 94 100 90 96 4,379,500
2023/06/14 107 113 94 95 23,164,100
2023/06/13 105 112 104 112 5,592,600
2023/06/12 82 84 81 82 285,500
2023/06/09 83 83 81 82 195,700
2023/06/08 84 85 81 82 334,800
2023/06/07 87 87 81 84 1,338,000
2023/06/06 84 88 83 87 797,700
2023/06/05 81 85 81 83 916,000
2023/06/02 80 80 79 80 501,200
2023/06/01 78 80 78 78 398,000
2023/05/31 80 80 77 78 223,700
2023/05/30 77 80 76 79 354,600
2023/05/29 78 78 77 77 126,900
2023/05/26 78 79 77 78 230,900
2023/05/25 77 79 76 77 455,600
2023/05/24 76 77 75 77 159,800
2023/05/23 76 77 75 75 154,200
2023/05/22 75 77 73 75 317,100
2023/05/19 72 75 72 75 331,000
2023/05/18 74 75 72 73 594,300
2023/05/17 74 76 73 75 417,100
2023/05/16 75 75 71 73 1,335,200
2023/05/15 75 80 75 79 1,005,300
2023/05/12 78 78 75 75 529,900
2023/05/11 78 79 77 77 116,200
2023/05/10 79 79 77 78 629,700
2023/05/09 79 80 78 79 135,000
2023/05/08 80 80 78 79 295,600
2023/05/02 79 80 78 79 135,800
2023/05/01 80 80 79 79 177,700
2023/04/28 80 80 78 79 168,100
2023/04/27 79 80 78 79 108,500
2023/04/26 80 80 78 79 337,700
2023/04/25 81 81 79 79 242,000
2023/04/24 80 81 80 80 145,900
2023/04/21 80 81 80 81 67,900
2023/04/20 81 81 80 81 152,800
2023/04/19 79 81 79 81 247,400
2023/04/18 79 80 79 79 107,100
2023/04/17 80 80 78 79 97,500
2023/04/14 80 80 79 80 150,100
2023/04/13 79 80 78 79 106,400
2023/04/12 80 80 79 79 141,900
2023/04/11 79 81 77 79 251,700
2023/04/10 79 79 77 79 272,600
2023/04/07 77 80 77 79 339,500
2023/04/06 78 78 76 77 370,700
2023/04/05 79 79 77 78 624,000
2023/04/04 80 80 79 79 115,400
2023/04/03 80 81 80 80 212,400
2023/03/31 80 81 80 80 59,000
2023/03/30 80 81 79 81 165,000
2023/03/29 79 81 79 80 181,800
2023/03/28 80 81 79 79 237,900
2023/03/27 81 81 79 79 284,500
2023/03/24 81 81 80 80 507,200
2023/03/23 80 82 79 81 310,500
2023/03/22 81 82 80 81 70,600
2023/03/20 82 82 79 79 269,800
2023/03/17 79 82 79 81 178,000
2023/03/16 79 80 78 79 552,500
2023/03/15 81 82 80 80 426,000
2023/03/14 81 81 79 80 932,800
2023/03/13 83 83 81 83 1,256,200
2023/03/10 83 85 83 83 351,400
2023/03/09 85 85 83 85 291,300
2023/03/08 84 85 83 83 423,600
2023/03/07 86 86 84 85 231,600
2023/03/06 85 86 84 85 328,500
2023/03/03 83 85 83 83 445,400
2023/03/02 84 84 82 82 515,900
2023/03/01 83 84 82 84 425,200
2023/02/28 86 86 84 84 315,100
2023/02/27 85 86 84 86 255,000
2023/02/24 86 86 84 85 231,200
2023/02/22 85 86 84 85 607,500
2023/02/21 84 87 83 86 1,182,100
2023/02/20 84 85 82 83 1,322,000
2023/02/17 83 84 82 83 616,500
2023/02/16 82 85 82 84 857,600
2023/02/15 83 84 81 81 1,033,100
2023/02/14 91 91 82 83 3,557,400
2023/02/13 100 100 95 95 1,348,800
2023/02/10 100 102 98 99 914,900
2023/02/09 103 106 100 101 1,900,800
2023/02/08 103 106 102 104 1,507,700
2023/02/07 105 105 102 104 528,700
2023/02/06 108 110 102 104 1,940,600
2023/02/03 101 109 101 105 3,743,100
2023/02/02 100 101 99 100 158,300
2023/02/01 99 101 98 101 206,300
2023/01/31 102 102 99 99 577,700
2023/01/30 104 104 101 102 384,500
2023/01/27 102 105 102 103 860,300
2023/01/26 102 102 100 102 689,000
2023/01/25 99 102 99 102 799,500
2023/01/24 98 99 97 97 694,600
2023/01/23 97 98 96 96 472,700
2023/01/20 94 97 94 97 356,900
2023/01/19 93 95 93 94 138,500
2023/01/18 93 95 92 94 378,900
2023/01/17 91 94 91 93 314,000
2023/01/16 93 93 91 91 355,500
2023/01/13 93 94 93 93 105,100
2023/01/12 96 97 94 94 435,400
2023/01/11 94 96 94 94 337,900
2023/01/10 92 96 92 94 444,600
2023/01/06 92 93 91 93 305,300
2023/01/05 92 94 91 92 306,200
2023/01/04 92 93 91 91 400,400

このページの先頭へ