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 |
|---|---|---|---|---|---|
| 2025/06/13 | 434 | 435 | 427 | 428 | 10,100 |
| 2025/06/12 | 437 | 437 | 431 | 435 | 4,100 |
| 2025/06/11 | 436 | 438 | 434 | 438 | 6,000 |
| 2025/06/10 | 436 | 436 | 433 | 436 | 2,700 |
| 2025/06/09 | 436 | 436 | 433 | 433 | 1,900 |
| 2025/06/06 | 437 | 437 | 436 | 436 | 2,500 |
| 2025/06/05 | 436 | 436 | 435 | 436 | 2,000 |
| 2025/06/04 | 440 | 441 | 435 | 435 | 6,000 |
| 2025/06/03 | 431 | 448 | 431 | 440 | 13,800 |
| 2025/06/02 | 417 | 433 | 416 | 431 | 12,000 |
| 2025/05/30 | 411 | 417 | 411 | 417 | 5,600 |
| 2025/05/29 | 414 | 419 | 407 | 410 | 6,500 |
| 2025/05/28 | 407 | 417 | 404 | 417 | 6,900 |
| 2025/05/27 | 405 | 406 | 401 | 402 | 4,400 |
| 2025/05/26 | 408 | 408 | 405 | 405 | 2,200 |
| 2025/05/23 | 408 | 409 | 407 | 408 | 2,300 |
| 2025/05/22 | 427 | 427 | 406 | 407 | 10,600 |
| 2025/05/21 | 445 | 445 | 417 | 421 | 7,200 |
| 2025/05/20 | 448 | 452 | 436 | 448 | 11,600 |
| 2025/05/19 | 437 | 440 | 430 | 430 | 6,000 |
| 2025/05/16 | 440 | 443 | 438 | 438 | 1,200 |
| 2025/05/15 | 450 | 450 | 439 | 447 | 5,000 |
| 2025/05/14 | 446 | 447 | 439 | 447 | 3,800 |
| 2025/05/13 | 451 | 452 | 446 | 446 | 5,700 |
| 2025/05/12 | 450 | 451 | 445 | 446 | 5,200 |
| 2025/05/09 | 435 | 449 | 435 | 447 | 9,500 |
| 2025/05/08 | 470 | 487 | 427 | 438 | 82,800 |
| 2025/05/07 | 522 | 530 | 475 | 475 | 117,700 |
| 2025/05/02 | 470 | 470 | 470 | 470 | 16,300 |
| 2025/05/01 | 401 | 401 | 390 | 390 | 3,600 |
| 2025/04/30 | 392 | 403 | 392 | 402 | 2,100 |
| 2025/04/28 | 390 | 397 | 382 | 390 | 7,100 |
| 2025/04/25 | 418 | 435 | 407 | 407 | 11,400 |
| 2025/04/24 | 403 | 416 | 403 | 416 | 3,200 |
| 2025/04/23 | 405 | 407 | 400 | 407 | 3,600 |
| 2025/04/22 | 392 | 406 | 392 | 402 | 5,100 |
| 2025/04/21 | 426 | 426 | 399 | 400 | 4,900 |
| 2025/04/18 | 370 | 441 | 370 | 415 | 49,400 |
| 2025/04/17 | 365 | 369 | 356 | 366 | 30,100 |
| 2025/04/16 | 381 | 390 | 379 | 381 | 3,000 |
| 2025/04/15 | 390 | 390 | 376 | 381 | 4,700 |
| 2025/04/14 | 380 | 385 | 373 | 385 | 1,800 |
| 2025/04/11 | 363 | 380 | 363 | 380 | 7,200 |
| 2025/04/10 | 385 | 403 | 380 | 390 | 18,400 |
| 2025/04/09 | 379 | 395 | 342 | 347 | 22,000 |
| 2025/04/08 | 391 | 393 | 375 | 387 | 4,100 |
| 2025/04/07 | 349 | 380 | 349 | 375 | 6,900 |
| 2025/04/04 | 418 | 418 | 385 | 388 | 4,100 |
| 2025/04/03 | 421 | 423 | 420 | 420 | 4,900 |
| 2025/04/02 | 447 | 447 | 425 | 433 | 4,100 |
| 2025/04/01 | 453 | 453 | 443 | 447 | 2,400 |
| 2025/03/31 | 450 | 450 | 434 | 434 | 2,400 |
| 2025/03/28 | 445 | 445 | 434 | 438 | 2,000 |
| 2025/03/27 | 446 | 450 | 445 | 445 | 2,500 |
| 2025/03/26 | 443 | 447 | 443 | 447 | 1,100 |
| 2025/03/25 | 443 | 446 | 440 | 446 | 3,500 |
| 2025/03/24 | 437 | 446 | 433 | 446 | 4,000 |
| 2025/03/21 | 434 | 438 | 432 | 438 | 2,900 |
| 2025/03/19 | 426 | 430 | 426 | 429 | 2,400 |
| 2025/03/18 | 438 | 438 | 422 | 429 | 1,300 |
| 2025/03/17 | 445 | 445 | 434 | 438 | 4,400 |
| 2025/03/14 | 415 | 422 | 415 | 422 | 2,200 |
| 2025/03/13 | 427 | 427 | 423 | 423 | 300 |
| 2025/03/12 | 420 | 422 | 420 | 422 | 200 |
| 2025/03/11 | 418 | 418 | 416 | 416 | 300 |
| 2025/03/10 | 416 | 419 | 416 | 419 | 300 |
| 2025/03/07 | 419 | 419 | 416 | 416 | 800 |
| 2025/03/06 | 422 | 425 | 420 | 420 | 800 |
| 2025/03/05 | 421 | 422 | 421 | 422 | 1,700 |
| 2025/03/04 | 417 | 417 | 417 | 417 | 900 |
| 2025/03/03 | 418 | 422 | 417 | 421 | 1,100 |
| 2025/02/28 | 415 | 424 | 415 | 420 | 2,400 |
| 2025/02/27 | 430 | 430 | 420 | 428 | 3,600 |
| 2025/02/26 | 432 | 432 | 431 | 431 | 700 |
| 2025/02/25 | 448 | 448 | 432 | 434 | 4,800 |
| 2025/02/21 | 433 | 435 | 431 | 432 | 4,600 |
| 2025/02/20 | 433 | 437 | 433 | 437 | 500 |
| 2025/02/19 | 441 | 441 | 433 | 433 | 1,600 |
| 2025/02/18 | 447 | 447 | 444 | 444 | 500 |
| 2025/02/17 | 448 | 448 | 438 | 445 | 3,300 |
| 2025/02/14 | 435 | 437 | 434 | 435 | 1,400 |
| 2025/02/13 | 441 | 441 | 433 | 435 | 11,000 |
| 2025/02/12 | 442 | 444 | 441 | 442 | 2,300 |
| 2025/02/10 | 438 | 442 | 437 | 440 | 3,800 |
| 2025/02/07 | 439 | 443 | 438 | 439 | 1,000 |
| 2025/02/06 | 438 | 442 | 437 | 440 | 3,400 |
| 2025/02/05 | 442 | 446 | 438 | 445 | 9,500 |
| 2025/02/04 | 454 | 454 | 441 | 441 | 6,000 |
| 2025/02/03 | 477 | 477 | 446 | 446 | 47,200 |
| 2025/01/31 | 489 | 500 | 475 | 493 | 73,500 |
| 2025/01/30 | 542 | 542 | 542 | 542 | 36,500 |
| 2025/01/29 | 463 | 465 | 462 | 462 | 2,700 |
| 2025/01/28 | 473 | 474 | 460 | 463 | 6,500 |
| 2025/01/27 | 477 | 477 | 473 | 473 | 3,300 |
| 2025/01/24 | 477 | 483 | 476 | 483 | 1,200 |
| 2025/01/23 | 468 | 480 | 468 | 477 | 2,500 |
| 2025/01/22 | 466 | 484 | 466 | 467 | 10,900 |
| 2025/01/21 | 458 | 461 | 458 | 461 | 600 |
| 2025/01/20 | 458 | 464 | 458 | 458 | 10,500 |
| 2025/01/17 | 451 | 455 | 451 | 455 | 3,000 |
| 2025/01/16 | 447 | 450 | 447 | 450 | 6,600 |
| 2025/01/15 | 446 | 447 | 437 | 447 | 8,600 |
| 2025/01/14 | 439 | 445 | 432 | 445 | 24,700 |
| 2025/01/10 | 436 | 448 | 436 | 448 | 6,500 |
| 2025/01/09 | 444 | 444 | 436 | 436 | 2,800 |
| 2025/01/08 | 446 | 446 | 440 | 444 | 5,300 |
| 2025/01/07 | 447 | 450 | 445 | 446 | 5,700 |
| 2025/01/06 | 452 | 453 | 449 | 449 | 3,700 |
| 2024/12/30 | 450 | 450 | 441 | 444 | 4,300 |
| 2024/12/27 | 434 | 445 | 432 | 440 | 7,500 |
| 2024/12/26 | 446 | 449 | 432 | 432 | 6,700 |
| 2024/12/25 | 455 | 455 | 435 | 452 | 8,200 |
| 2024/12/24 | 461 | 461 | 451 | 454 | 7,300 |
| 2024/12/23 | 522 | 522 | 449 | 460 | 55,000 |
| 2024/12/20 | 535 | 535 | 500 | 525 | 20,100 |
| 2024/12/19 | 518 | 544 | 484 | 535 | 70,000 |
| 2024/12/19 | 1 -> 10.00 分割 | ||||
| 2024/12/18 | 5,890 | 5,950 | 5,840 | 5,840 | 3,200 |
| 2024/12/17 | 5,790 | 5,900 | 5,780 | 5,840 | 1,400 |
| 2024/12/16 | 5,640 | 5,890 | 5,610 | 5,870 | 3,000 |
| 2024/12/13 | 5,490 | 5,510 | 5,430 | 5,510 | 1,100 |
| 2024/12/12 | 5,700 | 5,700 | 5,460 | 5,530 | 3,500 |
| 2024/12/11 | 5,820 | 5,820 | 5,710 | 5,710 | 500 |
| 2024/12/10 | 5,850 | 5,850 | 5,650 | 5,720 | 1,100 |
| 2024/12/09 | 5,850 | 5,890 | 5,780 | 5,780 | 1,200 |
| 2024/12/06 | 5,620 | 5,700 | 5,620 | 5,680 | 1,000 |
| 2024/12/05 | 5,680 | 5,680 | 5,680 | 5,680 | 400 |
| 2024/12/04 | 5,480 | 5,640 | 5,480 | 5,610 | 1,300 |
| 2024/12/03 | 5,590 | 5,600 | 5,580 | 5,580 | 600 |
| 2024/12/02 | 5,190 | 5,500 | 5,190 | 5,500 | 500 |
| 2024/11/29 | 5,370 | 5,370 | 5,190 | 5,190 | 1,500 |
| 2024/11/28 | 5,430 | 5,600 | 5,320 | 5,370 | 2,500 |
| 2024/11/27 | 5,350 | 5,420 | 5,330 | 5,420 | 600 |
| 2024/11/26 | 5,340 | 5,340 | 5,320 | 5,320 | 200 |
| 2024/11/25 | 5,240 | 5,330 | 5,240 | 5,330 | 400 |
| 2024/11/22 | 5,230 | 5,230 | 5,230 | 5,230 | 100 |
| 2024/11/21 | 5,290 | 5,290 | 5,290 | 5,290 | 200 |
| 2024/11/20 | 5,290 | 5,290 | 5,190 | 5,290 | 600 |
| 2024/11/15 | 5,350 | 5,350 | 5,330 | 5,330 | 700 |
| 2024/11/14 | 5,340 | 5,340 | 5,240 | 5,340 | 300 |
| 2024/11/13 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2024/11/12 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2024/11/11 | 5,300 | 5,350 | 5,200 | 5,350 | 700 |
| 2024/11/08 | 5,050 | 5,100 | 5,010 | 5,100 | 3,200 |
| 2024/11/07 | 5,090 | 5,090 | 4,980 | 5,020 | 2,600 |
| 2024/11/06 | 5,030 | 5,030 | 4,935 | 5,000 | 800 |
| 2024/11/05 | 4,950 | 5,000 | 4,950 | 5,000 | 1,100 |
| 2024/11/01 | 4,940 | 4,940 | 4,940 | 4,940 | 300 |
| 2024/10/31 | 4,910 | 4,945 | 4,910 | 4,910 | 500 |
| 2024/10/30 | 4,900 | 4,910 | 4,900 | 4,910 | 400 |
| 2024/10/29 | 4,915 | 4,985 | 4,850 | 4,850 | 600 |
| 2024/10/28 | 4,900 | 4,900 | 4,695 | 4,845 | 2,700 |
| 2024/10/21 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2024/10/15 | 4,860 | 4,860 | 4,860 | 4,860 | 200 |
| 2024/10/11 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2024/10/09 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2024/10/07 | 4,790 | 4,790 | 4,650 | 4,650 | 300 |
| 2024/10/04 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2024/10/03 | 4,725 | 4,725 | 4,720 | 4,720 | 300 |
| 2024/10/02 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2024/10/01 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2024/09/27 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2024/09/26 | 4,525 | 4,525 | 4,525 | 4,525 | 200 |
| 2024/09/20 | 4,665 | 4,665 | 4,595 | 4,595 | 200 |
| 2024/09/19 | 4,595 | 4,595 | 4,595 | 4,595 | 100 |
| 2024/09/18 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2024/09/17 | 4,745 | 4,745 | 4,625 | 4,625 | 500 |
| 2024/09/11 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2024/09/10 | 4,720 | 4,720 | 4,660 | 4,660 | 200 |
| 2024/09/06 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2024/09/03 | 4,690 | 4,690 | 4,690 | 4,690 | 200 |
| 2024/09/02 | 4,600 | 4,690 | 4,600 | 4,690 | 300 |
| 2024/08/30 | 4,440 | 4,565 | 4,370 | 4,565 | 500 |
| 2024/08/29 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2024/08/27 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
| 2024/08/22 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2024/08/16 | 4,450 | 4,500 | 4,450 | 4,500 | 200 |
| 2024/08/15 | 4,420 | 4,420 | 4,420 | 4,420 | 200 |
| 2024/08/13 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2024/08/09 | 4,100 | 4,180 | 4,040 | 4,180 | 600 |
| 2024/08/06 | 4,170 | 4,170 | 4,100 | 4,100 | 200 |
| 2024/07/29 | 4,895 | 4,895 | 4,590 | 4,590 | 900 |
| 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 |