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 |
|---|---|---|---|---|---|
| 2024/12/30 | 66 | 66 | 65 | 66 | 151,900 |
| 2024/12/27 | 65 | 66 | 64 | 65 | 396,300 |
| 2024/12/26 | 63 | 65 | 63 | 65 | 736,100 |
| 2024/12/25 | 64 | 65 | 63 | 63 | 743,500 |
| 2024/12/24 | 64 | 65 | 63 | 65 | 615,300 |
| 2024/12/23 | 65 | 65 | 64 | 65 | 1,006,300 |
| 2024/12/20 | 65 | 66 | 64 | 65 | 510,600 |
| 2024/12/19 | 65 | 66 | 64 | 65 | 757,200 |
| 2024/12/18 | 66 | 67 | 65 | 66 | 421,500 |
| 2024/12/17 | 66 | 67 | 66 | 66 | 256,900 |
| 2024/12/16 | 67 | 67 | 66 | 66 | 396,100 |
| 2024/12/13 | 67 | 68 | 67 | 67 | 207,900 |
| 2024/12/12 | 68 | 68 | 67 | 67 | 238,100 |
| 2024/12/11 | 67 | 68 | 66 | 67 | 449,300 |
| 2024/12/10 | 67 | 68 | 67 | 68 | 132,900 |
| 2024/12/09 | 67 | 68 | 67 | 67 | 381,200 |
| 2024/12/06 | 68 | 68 | 67 | 67 | 236,700 |
| 2024/12/05 | 68 | 68 | 67 | 67 | 605,300 |
| 2024/12/04 | 68 | 70 | 67 | 67 | 871,200 |
| 2024/12/03 | 72 | 73 | 68 | 68 | 3,130,500 |
| 2024/12/02 | 68 | 68 | 66 | 68 | 441,700 |
| 2024/11/29 | 69 | 69 | 67 | 67 | 575,600 |
| 2024/11/28 | 68 | 69 | 67 | 68 | 460,800 |
| 2024/11/27 | 69 | 69 | 67 | 68 | 1,300,200 |
| 2024/11/26 | 70 | 70 | 68 | 69 | 873,500 |
| 2024/11/25 | 70 | 71 | 69 | 71 | 596,700 |
| 2024/11/22 | 71 | 71 | 69 | 69 | 691,600 |
| 2024/11/21 | 70 | 71 | 68 | 71 | 1,113,400 |
| 2024/11/20 | 70 | 71 | 69 | 70 | 741,100 |
| 2024/11/19 | 71 | 73 | 70 | 71 | 1,471,900 |
| 2024/11/18 | 70 | 73 | 67 | 73 | 2,730,400 |
| 2024/11/15 | 69 | 84 | 67 | 69 | 28,569,200 |
| 2024/11/14 | 66 | 67 | 65 | 66 | 354,300 |
| 2024/11/13 | 68 | 68 | 65 | 66 | 339,500 |
| 2024/11/12 | 66 | 69 | 66 | 67 | 258,700 |
| 2024/11/11 | 66 | 67 | 66 | 66 | 74,000 |
| 2024/11/08 | 67 | 68 | 66 | 67 | 401,100 |
| 2024/11/07 | 67 | 68 | 65 | 67 | 414,300 |
| 2024/11/06 | 67 | 68 | 66 | 67 | 151,100 |
| 2024/11/05 | 67 | 67 | 65 | 67 | 247,000 |
| 2024/11/01 | 67 | 68 | 66 | 66 | 287,400 |
| 2024/10/31 | 67 | 67 | 65 | 67 | 143,600 |
| 2024/10/30 | 67 | 67 | 65 | 66 | 187,200 |
| 2024/10/29 | 65 | 67 | 65 | 67 | 261,400 |
| 2024/10/28 | 63 | 66 | 63 | 66 | 169,700 |
| 2024/10/25 | 66 | 66 | 63 | 63 | 532,000 |
| 2024/10/24 | 66 | 66 | 64 | 65 | 490,900 |
| 2024/10/23 | 64 | 67 | 64 | 66 | 634,700 |
| 2024/10/22 | 66 | 67 | 64 | 64 | 601,400 |
| 2024/10/21 | 67 | 68 | 65 | 66 | 454,400 |
| 2024/10/18 | 68 | 68 | 66 | 67 | 485,600 |
| 2024/10/17 | 68 | 69 | 67 | 67 | 318,500 |
| 2024/10/16 | 69 | 70 | 68 | 68 | 208,000 |
| 2024/10/15 | 70 | 70 | 68 | 69 | 306,100 |
| 2024/10/11 | 70 | 70 | 69 | 70 | 149,600 |
| 2024/10/10 | 70 | 70 | 69 | 69 | 269,900 |
| 2024/10/09 | 69 | 70 | 69 | 69 | 90,500 |
| 2024/10/08 | 70 | 70 | 68 | 69 | 718,400 |
| 2024/10/07 | 72 | 72 | 70 | 70 | 262,500 |
| 2024/10/04 | 73 | 73 | 71 | 72 | 159,700 |
| 2024/10/03 | 72 | 73 | 71 | 72 | 346,500 |
| 2024/10/02 | 75 | 75 | 71 | 71 | 815,000 |
| 2024/10/01 | 72 | 73 | 71 | 73 | 231,400 |
| 2024/09/30 | 72 | 73 | 70 | 72 | 399,200 |
| 2024/09/27 | 73 | 75 | 72 | 73 | 374,500 |
| 2024/09/26 | 74 | 74 | 72 | 74 | 342,200 |
| 2024/09/25 | 74 | 75 | 73 | 74 | 111,700 |
| 2024/09/24 | 74 | 74 | 73 | 73 | 146,100 |
| 2024/09/20 | 74 | 75 | 73 | 73 | 223,900 |
| 2024/09/19 | 73 | 74 | 73 | 73 | 153,700 |
| 2024/09/18 | 73 | 74 | 72 | 72 | 261,600 |
| 2024/09/17 | 74 | 75 | 72 | 72 | 529,900 |
| 2024/09/13 | 73 | 74 | 73 | 74 | 65,100 |
| 2024/09/12 | 73 | 75 | 73 | 75 | 244,000 |
| 2024/09/11 | 76 | 76 | 71 | 72 | 637,600 |
| 2024/09/10 | 75 | 76 | 75 | 75 | 170,100 |
| 2024/09/09 | 73 | 75 | 72 | 75 | 388,200 |
| 2024/09/06 | 76 | 76 | 74 | 74 | 466,300 |
| 2024/09/05 | 76 | 78 | 75 | 76 | 241,200 |
| 2024/09/04 | 78 | 78 | 75 | 77 | 815,000 |
| 2024/09/03 | 78 | 81 | 77 | 78 | 543,600 |
| 2024/09/02 | 80 | 81 | 76 | 76 | 641,000 |
| 2024/08/30 | 79 | 80 | 79 | 79 | 245,700 |
| 2024/08/29 | 78 | 80 | 78 | 78 | 250,200 |
| 2024/08/28 | 81 | 81 | 78 | 78 | 365,900 |
| 2024/08/27 | 77 | 81 | 77 | 81 | 945,000 |
| 2024/08/26 | 75 | 77 | 75 | 77 | 351,300 |
| 2024/08/23 | 75 | 76 | 74 | 76 | 369,900 |
| 2024/08/22 | 75 | 76 | 74 | 74 | 334,400 |
| 2024/08/21 | 75 | 77 | 75 | 75 | 287,600 |
| 2024/08/20 | 73 | 77 | 72 | 76 | 913,200 |
| 2024/08/19 | 74 | 74 | 72 | 73 | 362,800 |
| 2024/08/16 | 76 | 76 | 72 | 74 | 1,135,600 |
| 2024/08/15 | 76 | 77 | 75 | 75 | 261,400 |
| 2024/08/14 | 76 | 77 | 75 | 76 | 571,500 |
| 2024/08/13 | 72 | 78 | 70 | 76 | 2,659,600 |
| 2024/08/09 | 83 | 85 | 80 | 85 | 1,816,200 |
| 2024/08/08 | 80 | 83 | 79 | 82 | 971,200 |
| 2024/08/07 | 73 | 80 | 73 | 78 | 1,707,400 |
| 2024/08/06 | 75 | 78 | 70 | 74 | 2,693,400 |
| 2024/08/05 | 81 | 82 | 56 | 74 | 3,345,000 |
| 2024/08/02 | 85 | 85 | 82 | 85 | 1,257,700 |
| 2024/08/01 | 89 | 89 | 85 | 87 | 1,313,200 |
| 2024/07/31 | 88 | 90 | 85 | 90 | 824,700 |
| 2024/07/30 | 89 | 90 | 88 | 88 | 324,500 |
| 2024/07/29 | 90 | 91 | 89 | 90 | 358,500 |
| 2024/07/26 | 88 | 90 | 88 | 90 | 259,200 |
| 2024/07/25 | 90 | 91 | 88 | 88 | 897,500 |
| 2024/07/24 | 92 | 93 | 90 | 91 | 528,400 |
| 2024/07/23 | 92 | 94 | 91 | 92 | 488,200 |
| 2024/07/22 | 93 | 96 | 90 | 92 | 1,722,000 |
| 2024/07/19 | 97 | 97 | 92 | 93 | 2,295,800 |
| 2024/07/18 | 98 | 104 | 95 | 98 | 5,433,400 |
| 2024/07/17 | 88 | 98 | 87 | 96 | 4,203,300 |
| 2024/07/16 | 85 | 88 | 85 | 88 | 681,900 |
| 2024/07/12 | 84 | 86 | 84 | 85 | 183,900 |
| 2024/07/11 | 85 | 86 | 84 | 85 | 378,000 |
| 2024/07/10 | 85 | 86 | 85 | 85 | 224,200 |
| 2024/07/09 | 85 | 86 | 84 | 86 | 325,700 |
| 2024/07/08 | 85 | 86 | 84 | 85 | 302,600 |
| 2024/07/05 | 85 | 85 | 84 | 84 | 200,700 |
| 2024/07/04 | 85 | 86 | 84 | 85 | 218,800 |
| 2024/07/03 | 85 | 86 | 84 | 85 | 409,500 |
| 2024/07/02 | 85 | 86 | 84 | 86 | 596,000 |
| 2024/07/01 | 86 | 87 | 85 | 85 | 181,600 |
| 2024/06/28 | 86 | 88 | 85 | 86 | 652,900 |
| 2024/06/27 | 86 | 87 | 85 | 86 | 232,600 |
| 2024/06/26 | 86 | 87 | 85 | 86 | 392,700 |
| 2024/06/25 | 86 | 87 | 85 | 86 | 198,800 |
| 2024/06/24 | 86 | 86 | 85 | 85 | 106,900 |
| 2024/06/21 | 86 | 87 | 85 | 86 | 46,200 |
| 2024/06/20 | 86 | 87 | 85 | 86 | 151,600 |
| 2024/06/19 | 86 | 87 | 85 | 85 | 200,300 |
| 2024/06/18 | 86 | 87 | 85 | 86 | 159,700 |
| 2024/06/17 | 86 | 87 | 85 | 86 | 251,900 |
| 2024/06/14 | 85 | 87 | 85 | 87 | 123,200 |
| 2024/06/13 | 86 | 87 | 85 | 86 | 167,800 |
| 2024/06/12 | 86 | 87 | 86 | 86 | 32,300 |
| 2024/06/11 | 87 | 88 | 86 | 86 | 86,000 |
| 2024/06/10 | 87 | 88 | 85 | 87 | 434,700 |
| 2024/06/07 | 86 | 87 | 86 | 86 | 108,800 |
| 2024/06/06 | 88 | 89 | 86 | 87 | 449,000 |
| 2024/06/05 | 90 | 90 | 87 | 89 | 379,300 |
| 2024/06/04 | 91 | 93 | 88 | 90 | 1,588,300 |
| 2024/06/03 | 86 | 90 | 85 | 89 | 906,400 |
| 2024/05/31 | 84 | 86 | 84 | 85 | 240,300 |
| 2024/05/30 | 84 | 85 | 84 | 84 | 203,900 |
| 2024/05/29 | 85 | 86 | 84 | 84 | 107,600 |
| 2024/05/28 | 84 | 86 | 84 | 85 | 113,400 |
| 2024/05/27 | 85 | 85 | 84 | 85 | 70,800 |
| 2024/05/24 | 84 | 85 | 84 | 84 | 214,500 |
| 2024/05/23 | 86 | 86 | 84 | 84 | 337,900 |
| 2024/05/22 | 87 | 88 | 85 | 85 | 437,000 |
| 2024/05/21 | 87 | 88 | 86 | 87 | 329,300 |
| 2024/05/20 | 86 | 88 | 86 | 87 | 191,400 |
| 2024/05/17 | 86 | 87 | 85 | 87 | 488,100 |
| 2024/05/16 | 88 | 89 | 86 | 86 | 950,500 |
| 2024/05/15 | 91 | 92 | 90 | 90 | 443,800 |
| 2024/05/14 | 91 | 92 | 91 | 91 | 191,900 |
| 2024/05/13 | 91 | 92 | 90 | 91 | 112,900 |
| 2024/05/10 | 91 | 92 | 90 | 90 | 295,500 |
| 2024/05/09 | 92 | 93 | 91 | 92 | 67,900 |
| 2024/05/08 | 93 | 93 | 91 | 91 | 79,500 |
| 2024/05/07 | 92 | 93 | 92 | 92 | 95,700 |
| 2024/05/02 | 93 | 93 | 91 | 92 | 110,800 |
| 2024/05/01 | 92 | 94 | 92 | 92 | 179,400 |
| 2024/04/30 | 92 | 94 | 92 | 92 | 157,200 |
| 2024/04/26 | 92 | 93 | 91 | 91 | 209,600 |
| 2024/04/25 | 93 | 94 | 91 | 91 | 261,000 |
| 2024/04/24 | 92 | 94 | 92 | 94 | 380,400 |
| 2024/04/23 | 92 | 93 | 91 | 91 | 256,000 |
| 2024/04/22 | 90 | 92 | 90 | 92 | 141,700 |
| 2024/04/19 | 91 | 92 | 89 | 90 | 496,100 |
| 2024/04/18 | 91 | 93 | 90 | 92 | 402,400 |
| 2024/04/17 | 93 | 93 | 90 | 90 | 192,100 |
| 2024/04/16 | 92 | 94 | 90 | 92 | 354,500 |
| 2024/04/15 | 92 | 94 | 92 | 94 | 270,300 |
| 2024/04/12 | 93 | 94 | 92 | 93 | 214,600 |
| 2024/04/11 | 93 | 95 | 92 | 93 | 257,300 |
| 2024/04/10 | 91 | 96 | 91 | 94 | 1,147,300 |
| 2024/04/09 | 90 | 91 | 89 | 90 | 448,700 |
| 2024/04/08 | 89 | 90 | 89 | 90 | 146,900 |
| 2024/04/05 | 88 | 89 | 87 | 89 | 401,500 |
| 2024/04/04 | 90 | 90 | 88 | 89 | 105,400 |
| 2024/04/03 | 88 | 90 | 88 | 89 | 260,900 |
| 2024/04/02 | 90 | 91 | 88 | 90 | 365,700 |
| 2024/04/01 | 92 | 93 | 90 | 90 | 393,100 |
| 2024/03/29 | 91 | 93 | 91 | 91 | 466,200 |
| 2024/03/28 | 89 | 92 | 89 | 92 | 343,800 |
| 2024/03/27 | 91 | 91 | 89 | 89 | 157,900 |
| 2024/03/26 | 92 | 92 | 90 | 90 | 186,100 |
| 2024/03/25 | 91 | 93 | 90 | 91 | 360,400 |
| 2024/03/22 | 90 | 92 | 89 | 91 | 417,000 |
| 2024/03/21 | 88 | 90 | 88 | 89 | 366,800 |
| 2024/03/19 | 88 | 89 | 87 | 88 | 220,600 |
| 2024/03/18 | 88 | 90 | 87 | 88 | 413,300 |
| 2024/03/15 | 88 | 88 | 87 | 87 | 206,400 |
| 2024/03/14 | 87 | 88 | 86 | 88 | 269,000 |
| 2024/03/13 | 90 | 90 | 87 | 87 | 295,700 |
| 2024/03/12 | 88 | 89 | 87 | 88 | 631,200 |
| 2024/03/11 | 90 | 91 | 88 | 89 | 748,800 |
| 2024/03/08 | 91 | 93 | 90 | 91 | 332,500 |
| 2024/03/07 | 93 | 94 | 90 | 91 | 583,800 |
| 2024/03/06 | 90 | 95 | 90 | 93 | 683,500 |
| 2024/03/05 | 90 | 91 | 89 | 90 | 291,300 |
| 2024/03/04 | 91 | 92 | 90 | 90 | 263,400 |
| 2024/03/01 | 94 | 94 | 91 | 91 | 400,300 |
| 2024/02/29 | 92 | 94 | 91 | 93 | 476,300 |
| 2024/02/28 | 91 | 94 | 91 | 92 | 426,700 |
| 2024/02/27 | 92 | 92 | 90 | 92 | 301,100 |
| 2024/02/26 | 90 | 92 | 89 | 91 | 373,800 |
| 2024/02/22 | 91 | 92 | 89 | 89 | 292,400 |
| 2024/02/21 | 91 | 92 | 90 | 91 | 193,800 |
| 2024/02/20 | 89 | 93 | 89 | 92 | 678,400 |
| 2024/02/19 | 88 | 90 | 87 | 90 | 445,700 |
| 2024/02/16 | 88 | 88 | 85 | 88 | 585,700 |
| 2024/02/15 | 92 | 92 | 87 | 88 | 568,100 |
| 2024/02/14 | 90 | 91 | 89 | 90 | 400,500 |
| 2024/02/13 | 90 | 91 | 89 | 91 | 332,200 |
| 2024/02/09 | 90 | 92 | 90 | 90 | 475,600 |
| 2024/02/08 | 93 | 93 | 91 | 91 | 341,400 |
| 2024/02/07 | 94 | 94 | 92 | 93 | 161,500 |
| 2024/02/06 | 95 | 96 | 92 | 93 | 384,500 |
| 2024/02/05 | 93 | 95 | 93 | 94 | 210,500 |
| 2024/02/02 | 93 | 94 | 92 | 93 | 185,200 |
| 2024/02/01 | 92 | 93 | 92 | 93 | 141,600 |
| 2024/01/31 | 97 | 97 | 93 | 93 | 1,061,600 |
| 2024/01/30 | 97 | 98 | 96 | 97 | 280,500 |
| 2024/01/29 | 95 | 99 | 95 | 96 | 1,019,700 |
| 2024/01/26 | 94 | 96 | 94 | 94 | 738,900 |
| 2024/01/25 | 93 | 94 | 92 | 93 | 404,000 |
| 2024/01/24 | 92 | 94 | 91 | 92 | 439,400 |
| 2024/01/23 | 92 | 93 | 91 | 92 | 435,200 |
| 2024/01/22 | 91 | 92 | 91 | 91 | 377,900 |
| 2024/01/19 | 88 | 90 | 88 | 89 | 651,600 |
| 2024/01/18 | 87 | 88 | 87 | 87 | 123,900 |
| 2024/01/17 | 87 | 88 | 86 | 88 | 147,600 |
| 2024/01/16 | 86 | 88 | 86 | 88 | 290,000 |
| 2024/01/15 | 87 | 88 | 86 | 86 | 192,800 |
| 2024/01/12 | 88 | 88 | 86 | 87 | 166,700 |
| 2024/01/11 | 88 | 88 | 86 | 88 | 179,900 |
| 2024/01/10 | 87 | 88 | 87 | 88 | 193,200 |
| 2024/01/09 | 87 | 88 | 87 | 87 | 317,300 |
| 2024/01/05 | 88 | 89 | 87 | 87 | 350,300 |
| 2024/01/04 | 86 | 88 | 85 | 88 | 450,300 |