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

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
2024/03/29 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
2023/07/14 2,755 2,755 2,723 2,723 500
2023/07/13 2,779 2,779 2,755 2,755 500
2023/07/12 2,755 2,755 2,755 2,755 200
2023/07/11 2,723 2,773 2,723 2,755 400
2023/07/10 2,770 2,770 2,770 2,770 200
2023/07/07 2,764 2,764 2,764 2,764 200
2023/07/06 2,702 2,767 2,702 2,766 1,100
2023/07/05 2,751 2,751 2,711 2,729 500
2023/07/04 2,730 2,730 2,730 2,730 100
2023/07/03 2,731 2,797 2,731 2,738 1,800
2023/06/28 2,736 2,773 2,736 2,773 700
2023/06/26 2,751 2,751 2,735 2,735 200
2023/06/23 2,800 2,800 2,750 2,799 300
2023/06/22 2,800 2,800 2,751 2,751 400
2023/06/21 2,751 2,801 2,751 2,801 500
2023/06/20 2,770 2,771 2,770 2,770 1,100
2023/06/19 2,701 2,800 2,701 2,770 5,200
2023/06/16 2,930 2,930 2,870 2,900 6,900
2023/06/15 2,864 2,980 2,864 2,930 3,200
2023/06/14 2,774 3,300 2,774 2,891 12,400
2023/06/13 2,790 2,800 2,780 2,799 1,800
2023/06/12 2,735 2,800 2,735 2,798 1,600
2023/06/09 2,725 2,735 2,710 2,735 1,500
2023/06/08 2,727 2,727 2,681 2,700 1,300
2023/06/07 2,769 2,769 2,758 2,766 900
2023/06/06 2,722 2,722 2,722 2,722 100
2023/06/05 2,672 2,772 2,657 2,772 3,400
2023/05/31 2,710 2,800 2,710 2,772 1,400
2023/05/30 2,680 2,700 2,680 2,700 600
2023/05/29 2,671 2,685 2,665 2,685 500
2023/05/26 2,690 2,690 2,671 2,671 500
2023/05/25 2,681 2,714 2,681 2,714 200
2023/05/24 2,713 2,715 2,705 2,715 900
2023/05/23 2,715 2,715 2,715 2,715 100
2023/05/22 2,710 2,710 2,710 2,710 200
2023/05/19 2,710 2,710 2,702 2,702 700
2023/05/18 2,710 2,712 2,710 2,710 600
2023/05/17 2,720 2,730 2,715 2,730 300
2023/05/16 2,733 2,733 2,721 2,721 700
2023/05/15 2,740 2,740 2,740 2,740 100
2023/05/12 2,730 2,740 2,730 2,740 300
2023/05/11 2,726 2,730 2,725 2,725 500
2023/05/10 2,731 2,735 2,730 2,730 800
2023/05/09 2,735 2,750 2,735 2,749 700
2023/05/08 2,750 2,750 2,735 2,735 400
2023/05/02 2,722 2,750 2,722 2,750 1,000
2023/05/01 2,722 2,722 2,722 2,722 100
2023/04/28 2,734 2,734 2,714 2,714 800

このページの先頭へ