東邦レマック(7422)の株価時系列情報
東邦レマック(7422)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 |
---|---|---|---|---|---|
2024/07/26 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
2024/07/25 | 4,795 | 4,800 | 4,660 | 4,660 | 400 |
2024/07/23 | 4,680 | 4,680 | 4,680 | 4,680 | 200 |
2024/07/16 | 4,820 | 4,820 | 4,820 | 4,820 | 300 |
2024/07/08 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
2024/07/03 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
2024/06/28 | 4,800 | 4,800 | 4,730 | 4,730 | 200 |
2024/06/24 | 4,745 | 4,870 | 4,745 | 4,820 | 800 |
2024/06/21 | 4,745 | 4,745 | 4,745 | 4,745 | 300 |
2024/06/19 | 4,835 | 4,835 | 4,700 | 4,750 | 900 |
2024/06/18 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
2024/06/17 | 4,930 | 4,930 | 4,850 | 4,850 | 600 |
2024/06/13 | 4,805 | 4,930 | 4,805 | 4,930 | 800 |
2024/06/10 | 4,845 | 4,860 | 4,825 | 4,860 | 700 |
2024/06/07 | 4,900 | 4,970 | 4,900 | 4,900 | 400 |
2024/06/05 | 4,980 | 4,980 | 4,935 | 4,950 | 300 |
2024/06/04 | 4,985 | 4,985 | 4,980 | 4,980 | 600 |
2024/06/03 | 4,920 | 4,920 | 4,855 | 4,855 | 500 |
2024/05/31 | 4,940 | 4,995 | 4,940 | 4,995 | 300 |
2024/05/30 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
2024/05/29 | 5,060 | 5,060 | 4,900 | 4,900 | 1,400 |
2024/05/28 | 5,150 | 5,150 | 5,060 | 5,060 | 500 |
2024/05/27 | 5,000 | 5,110 | 4,900 | 5,110 | 2,100 |
2024/05/24 | 4,995 | 5,000 | 4,995 | 5,000 | 500 |
2024/05/23 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
2024/05/20 | 4,900 | 5,050 | 4,900 | 5,000 | 600 |
2024/05/16 | 5,000 | 5,000 | 4,900 | 4,900 | 500 |
2024/05/15 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
2024/05/13 | 4,900 | 4,950 | 4,900 | 4,950 | 1,100 |
2024/05/10 | 4,750 | 4,750 | 4,750 | 4,750 | 300 |
2024/05/09 | 4,750 | 4,750 | 4,750 | 4,750 | 200 |
2024/05/08 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
2024/05/07 | 4,945 | 4,955 | 4,890 | 4,890 | 400 |
2024/05/01 | 4,960 | 4,960 | 4,935 | 4,945 | 500 |
2024/04/26 | 4,815 | 4,820 | 4,815 | 4,820 | 300 |
2024/04/23 | 4,900 | 4,900 | 4,820 | 4,820 | 800 |
2024/04/22 | 4,780 | 4,880 | 4,710 | 4,880 | 800 |
2024/04/19 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
2024/04/17 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
2024/04/15 | 4,870 | 4,870 | 4,800 | 4,870 | 400 |
2024/04/12 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
2024/04/11 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
2024/04/10 | 4,680 | 4,750 | 4,680 | 4,750 | 1,100 |
2024/04/09 | 4,765 | 4,765 | 4,695 | 4,750 | 400 |
2024/04/04 | 4,900 | 4,900 | 4,800 | 4,800 | 1,200 |
2024/04/03 | 4,740 | 4,850 | 4,740 | 4,850 | 1,100 |
2024/04/02 | 4,750 | 4,750 | 4,745 | 4,750 | 1,100 |
2024/04/01 | 4,660 | 4,760 | 4,660 | 4,750 | 1,800 |
2024/03/29 | 4,300 | 4,520 | 4,300 | 4,520 | 1,000 |
2024/03/28 | 4,255 | 4,260 | 4,255 | 4,260 | 200 |
2024/03/27 | 4,285 | 4,395 | 4,260 | 4,395 | 1,000 |
2024/03/26 | 4,300 | 4,300 | 4,290 | 4,290 | 200 |
2024/03/22 | 4,290 | 4,320 | 4,270 | 4,270 | 400 |
2024/03/21 | 4,370 | 4,370 | 4,325 | 4,325 | 200 |
2024/03/19 | 4,310 | 4,335 | 4,310 | 4,335 | 200 |
2024/03/18 | 4,310 | 4,310 | 4,240 | 4,240 | 200 |
2024/03/15 | 4,340 | 4,340 | 4,340 | 4,340 | 200 |
2024/03/14 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
2024/03/13 | 4,345 | 4,345 | 4,345 | 4,345 | 100 |
2024/03/12 | 4,290 | 4,290 | 4,290 | 4,290 | 200 |
2024/03/11 | 4,295 | 4,295 | 4,220 | 4,290 | 1,400 |
2024/03/08 | 4,435 | 4,435 | 4,435 | 4,435 | 100 |
2024/03/07 | 4,495 | 4,500 | 4,495 | 4,500 | 300 |
2024/03/06 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
2024/03/04 | 4,290 | 4,500 | 4,290 | 4,500 | 5,000 |
2024/03/01 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
2024/02/29 | 4,300 | 4,300 | 4,220 | 4,295 | 700 |
2024/02/28 | 4,230 | 4,300 | 4,200 | 4,300 | 3,000 |
2024/02/27 | 4,035 | 4,230 | 4,030 | 4,230 | 400 |
2024/02/26 | 3,980 | 4,040 | 3,935 | 4,035 | 900 |
2024/02/22 | 3,920 | 4,015 | 3,910 | 4,015 | 1,700 |
2024/02/21 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
2024/02/20 | 3,930 | 3,930 | 3,915 | 3,915 | 500 |
2024/02/19 | 3,905 | 3,945 | 3,900 | 3,900 | 1,000 |
2024/02/16 | 4,090 | 4,090 | 3,975 | 3,975 | 600 |
2024/02/15 | 4,135 | 4,135 | 4,135 | 4,135 | 300 |
2024/02/14 | 4,050 | 4,065 | 4,050 | 4,065 | 1,400 |
2024/02/13 | 3,900 | 4,090 | 3,900 | 4,070 | 1,300 |
2024/02/09 | 3,895 | 3,900 | 3,885 | 3,900 | 900 |
2024/02/08 | 3,755 | 3,800 | 3,755 | 3,800 | 500 |
2024/02/07 | 3,720 | 3,750 | 3,720 | 3,750 | 300 |
2024/02/02 | 3,750 | 3,750 | 3,720 | 3,720 | 200 |
2024/02/01 | 3,810 | 3,810 | 3,750 | 3,750 | 200 |
2024/01/31 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
2024/01/30 | 3,990 | 4,000 | 3,950 | 3,950 | 400 |
2024/01/29 | 4,030 | 4,030 | 3,790 | 3,885 | 1,300 |
2024/01/26 | 3,930 | 4,175 | 3,930 | 4,100 | 3,100 |
2024/01/25 | 3,790 | 3,860 | 3,790 | 3,860 | 300 |
2024/01/24 | 3,720 | 3,750 | 3,720 | 3,750 | 400 |
2024/01/22 | 3,650 | 3,650 | 3,580 | 3,650 | 500 |
2024/01/19 | 3,600 | 3,740 | 3,530 | 3,605 | 600 |
2024/01/18 | 3,635 | 3,650 | 3,635 | 3,650 | 600 |
2024/01/17 | 3,490 | 3,565 | 3,490 | 3,565 | 900 |
2024/01/16 | 3,235 | 3,430 | 3,235 | 3,430 | 2,700 |
2024/01/15 | 3,375 | 3,375 | 3,375 | 3,375 | 300 |
2024/01/12 | 3,400 | 3,400 | 3,160 | 3,320 | 900 |
2024/01/11 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
2024/01/09 | 3,545 | 3,550 | 3,480 | 3,540 | 500 |
2024/01/05 | 3,685 | 3,685 | 3,545 | 3,545 | 400 |
2024/01/04 | 3,450 | 3,505 | 3,450 | 3,505 | 200 |
2023/12/28 | 3,505 | 3,575 | 3,435 | 3,575 | 400 |
2023/12/26 | 3,535 | 3,550 | 3,535 | 3,550 | 200 |
2023/12/25 | 3,400 | 3,605 | 3,355 | 3,605 | 3,500 |
2023/12/22 | 3,495 | 3,495 | 3,435 | 3,440 | 300 |
2023/12/21 | 3,380 | 3,495 | 3,380 | 3,495 | 800 |
2023/12/20 | 3,590 | 3,590 | 3,400 | 3,480 | 1,900 |
2023/12/19 | 3,465 | 3,590 | 3,290 | 3,590 | 10,000 |
2023/12/18 | 4,200 | 4,390 | 4,010 | 4,010 | 2,000 |
2023/12/15 | 4,215 | 4,215 | 4,190 | 4,200 | 1,500 |
2023/12/14 | 4,170 | 4,250 | 4,150 | 4,215 | 1,000 |
2023/12/13 | 4,430 | 4,430 | 4,180 | 4,240 | 2,200 |
2023/12/12 | 4,340 | 4,405 | 4,280 | 4,360 | 2,700 |
2023/12/11 | 4,270 | 4,380 | 4,250 | 4,315 | 2,800 |
2023/12/08 | 4,200 | 4,300 | 3,985 | 4,250 | 4,400 |
2023/12/07 | 3,950 | 4,200 | 3,950 | 4,200 | 3,600 |
2023/12/06 | 3,710 | 3,910 | 3,710 | 3,910 | 3,600 |
2023/12/05 | 3,565 | 3,785 | 3,565 | 3,640 | 1,900 |
2023/12/04 | 3,580 | 3,720 | 3,580 | 3,645 | 1,200 |
2023/12/01 | 3,530 | 3,710 | 3,530 | 3,565 | 9,400 |
2023/11/30 | 3,630 | 3,700 | 3,500 | 3,530 | 1,200 |
2023/11/29 | 3,605 | 3,990 | 3,465 | 3,630 | 4,300 |
2023/11/28 | 3,815 | 3,815 | 3,455 | 3,465 | 3,100 |
2023/11/27 | 3,465 | 3,885 | 3,465 | 3,885 | 6,900 |
2023/11/24 | 3,385 | 3,395 | 3,325 | 3,395 | 2,000 |
2023/11/22 | 3,345 | 3,400 | 3,330 | 3,385 | 2,000 |
2023/11/21 | 3,230 | 3,285 | 3,230 | 3,285 | 500 |
2023/11/20 | 3,230 | 3,255 | 3,185 | 3,255 | 1,100 |
2023/11/17 | 3,300 | 3,355 | 3,190 | 3,230 | 9,700 |
2023/11/16 | 3,110 | 3,230 | 3,110 | 3,225 | 11,200 |
2023/11/15 | 3,090 | 3,095 | 3,020 | 3,095 | 1,000 |
2023/11/14 | 3,050 | 3,050 | 3,050 | 3,050 | 800 |
2023/11/13 | 3,045 | 3,045 | 3,040 | 3,045 | 500 |
2023/11/10 | 3,025 | 3,040 | 3,020 | 3,040 | 600 |
2023/11/09 | 3,000 | 3,005 | 3,000 | 3,005 | 200 |
2023/11/08 | 2,940 | 3,000 | 2,937 | 3,000 | 1,000 |
2023/11/07 | 3,060 | 3,060 | 2,940 | 2,940 | 500 |
2023/11/06 | 2,915 | 3,060 | 2,915 | 3,060 | 3,000 |
2023/11/02 | 2,986 | 2,986 | 2,886 | 2,911 | 700 |
2023/11/01 | 2,990 | 2,990 | 2,990 | 2,990 | 300 |
2023/10/27 | 2,935 | 2,971 | 2,935 | 2,971 | 500 |
2023/10/25 | 2,911 | 2,911 | 2,911 | 2,911 | 100 |
2023/10/24 | 2,900 | 2,900 | 2,900 | 2,900 | 600 |
2023/10/23 | 2,900 | 2,910 | 2,900 | 2,910 | 300 |
2023/10/20 | 2,890 | 2,900 | 2,890 | 2,900 | 300 |
2023/10/19 | 2,886 | 2,900 | 2,886 | 2,900 | 300 |
2023/10/18 | 2,850 | 2,886 | 2,850 | 2,886 | 200 |
2023/10/17 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
2023/10/16 | 2,861 | 2,890 | 2,861 | 2,890 | 600 |
2023/10/13 | 2,780 | 2,780 | 2,779 | 2,780 | 400 |
2023/10/12 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
2023/10/11 | 2,743 | 2,806 | 2,743 | 2,805 | 1,800 |
2023/10/10 | 2,719 | 2,793 | 2,719 | 2,793 | 300 |
2023/10/06 | 2,715 | 2,715 | 2,712 | 2,712 | 300 |
2023/10/05 | 2,801 | 2,801 | 2,750 | 2,750 | 500 |
2023/10/04 | 2,820 | 2,830 | 2,802 | 2,830 | 400 |
2023/10/03 | 2,947 | 2,947 | 2,846 | 2,846 | 300 |
2023/10/02 | 2,910 | 2,920 | 2,910 | 2,920 | 300 |
2023/09/29 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
2023/09/28 | 2,896 | 2,899 | 2,886 | 2,898 | 1,100 |
2023/09/27 | 2,882 | 2,882 | 2,882 | 2,882 | 300 |
2023/09/21 | 2,882 | 2,882 | 2,882 | 2,882 | 200 |
2023/09/20 | 2,883 | 2,883 | 2,883 | 2,883 | 100 |
2023/09/19 | 2,883 | 2,883 | 2,883 | 2,883 | 700 |
2023/09/15 | 2,882 | 2,882 | 2,882 | 2,882 | 1,400 |
2023/09/13 | 2,881 | 2,881 | 2,841 | 2,841 | 500 |
2023/09/12 | 2,882 | 2,882 | 2,882 | 2,882 | 300 |
2023/09/11 | 2,870 | 2,888 | 2,870 | 2,888 | 400 |
2023/09/08 | 2,900 | 2,900 | 2,869 | 2,869 | 200 |
2023/09/07 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
2023/09/05 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
2023/09/04 | 2,832 | 2,832 | 2,830 | 2,830 | 500 |
2023/08/31 | 2,833 | 2,833 | 2,832 | 2,832 | 200 |
2023/08/30 | 2,860 | 2,860 | 2,836 | 2,836 | 200 |
2023/08/29 | 2,915 | 2,915 | 2,860 | 2,860 | 300 |
2023/08/28 | 2,875 | 2,965 | 2,875 | 2,921 | 600 |
2023/08/25 | 2,921 | 2,921 | 2,921 | 2,921 | 100 |
2023/08/24 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
2023/08/23 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
2023/08/22 | 2,879 | 2,920 | 2,879 | 2,920 | 200 |
2023/08/21 | 2,850 | 2,879 | 2,850 | 2,879 | 400 |
2023/08/18 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
2023/08/17 | 2,907 | 2,907 | 2,907 | 2,907 | 300 |
2023/08/16 | 2,901 | 2,921 | 2,901 | 2,906 | 500 |
2023/08/15 | 3,025 | 3,025 | 2,951 | 2,951 | 800 |
2023/08/14 | 2,918 | 2,950 | 2,918 | 2,950 | 200 |
2023/08/10 | 2,914 | 2,917 | 2,914 | 2,917 | 400 |
2023/08/09 | 2,875 | 2,875 | 2,875 | 2,875 | 100 |
2023/08/08 | 2,870 | 2,870 | 2,870 | 2,870 | 500 |
2023/08/07 | 2,870 | 2,870 | 2,870 | 2,870 | 400 |
2023/08/02 | 2,880 | 2,880 | 2,875 | 2,875 | 400 |
2023/08/01 | 2,884 | 2,900 | 2,880 | 2,885 | 1,700 |
2023/07/31 | 2,815 | 2,837 | 2,815 | 2,836 | 400 |
2023/07/28 | 2,800 | 2,805 | 2,800 | 2,802 | 1,300 |
2023/07/27 | 2,804 | 2,808 | 2,802 | 2,802 | 1,000 |
2023/07/26 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2023/07/25 | 2,753 | 2,758 | 2,753 | 2,758 | 200 |
2023/07/24 | 2,790 | 2,800 | 2,790 | 2,800 | 200 |
2023/07/20 | 2,780 | 2,830 | 2,780 | 2,804 | 400 |
2023/07/19 | 2,799 | 2,800 | 2,790 | 2,790 | 900 |
2023/07/18 | 2,724 | 2,800 | 2,724 | 2,760 | 1,300 |