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
2026/05/08 84 85 82 83 258,000
2026/05/07 81 84 81 83 531,000
2026/05/01 82 82 80 80 268,900
2026/04/30 83 83 81 82 292,400
2026/04/28 83 84 82 83 322,500
2026/04/27 85 85 83 83 200,800
2026/04/24 85 85 84 85 209,700
2026/04/23 86 87 85 85 272,100
2026/04/22 87 87 85 85 340,900
2026/04/21 88 88 86 87 340,100
2026/04/20 88 89 87 88 350,100
2026/04/17 89 90 88 89 281,800
2026/04/16 91 91 89 89 195,200
2026/04/15 89 91 89 90 228,700
2026/04/14 91 91 89 90 456,800
2026/04/13 90 91 89 90 189,000
2026/04/10 92 92 89 90 383,300
2026/04/09 92 92 90 91 157,800
2026/04/08 90 92 90 92 510,600
2026/04/07 90 91 88 89 412,100
2026/04/06 93 93 90 90 315,900
2026/04/03 90 94 90 92 509,700
2026/03/27 87 89 87 87 394,100
2026/03/26 89 91 86 87 585,100
2026/03/25 89 90 88 90 704,900
2026/03/24 87 89 86 87 668,300
2026/03/23 86 86 83 84 1,090,200
2026/03/19 90 91 88 88 1,231,100
2026/03/18 92 93 92 92 600,300
2026/03/17 93 95 91 91 582,000
2026/03/16 91 94 91 93 486,200
2026/03/13 92 93 91 91 779,300
2026/03/12 95 96 92 93 649,500
2026/03/11 95 98 94 96 831,700
2026/03/10 94 96 93 94 848,400
2026/03/09 92 93 89 92 1,234,500
2026/03/06 94 96 93 95 655,900
2026/03/05 92 96 92 95 1,416,700
2026/03/04 91 93 88 90 2,650,900
2026/03/03 97 97 92 94 1,395,000
2026/03/02 97 100 96 97 1,477,500
2026/02/27 102 102 99 100 1,154,200
2026/02/26 102 104 99 100 1,606,900
2026/02/25 95 104 94 99 3,178,600
2026/02/24 91 95 91 94 898,800
2026/02/20 94 94 90 90 1,471,000
2026/02/19 95 97 93 95 1,505,000
2026/02/18 100 101 95 95 1,826,000
2026/02/17 102 103 97 98 1,621,700
2026/02/16 104 108 99 101 4,515,800
2026/02/13 122 122 113 113 3,240,800
2026/02/12 122 125 119 120 3,517,300
2026/02/10 117 123 116 120 3,813,400
2026/02/09 114 117 111 116 4,125,300
2026/02/06 112 112 107 110 3,017,100
2026/02/05 120 120 110 112 6,628,600
2026/02/04 125 138 116 120 27,043,000
2026/02/03 109 116 109 115 4,277,600
2026/02/02 110 111 107 108 1,452,400
2026/01/30 104 112 104 111 2,640,600
2026/01/29 104 105 102 103 561,100
2026/01/28 103 106 101 105 1,708,700
2026/01/27 108 108 103 103 2,571,800
2026/01/26 112 114 107 109 4,195,100
2026/01/23 104 114 98 111 6,990,400
2026/01/22 111 116 102 103 13,044,600
2026/01/21 107 129 101 106 34,632,700
2026/01/20 95 115 95 105 26,316,000
2026/01/19 90 92 89 90 555,900
2026/01/16 92 92 89 91 908,500
2026/01/15 90 92 89 91 790,000
2026/01/14 91 91 90 90 346,500
2026/01/13 93 94 89 90 1,376,300
2026/01/09 92 92 89 91 1,094,900
2026/01/08 88 91 88 91 1,378,000
2026/01/07 88 89 86 87 759,500
2026/01/06 85 88 84 87 915,000
2026/01/05 82 85 82 85 621,800

このページの先頭へ