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

東邦レマックの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/12/08 3,150 3,220 3,150 3,220 1,700
2021/12/07 3,200 3,200 3,120 3,120 600
2021/12/06 3,150 3,155 3,150 3,155 600
2021/12/03 3,100 3,115 3,100 3,115 700
2021/12/02 3,105 3,135 3,105 3,130 300
2021/12/01 3,050 3,145 3,050 3,145 700
2021/11/30 3,155 3,170 3,120 3,120 800
2021/11/29 3,180 3,190 3,170 3,170 1,600
2021/11/26 3,175 3,180 3,135 3,180 1,600
2021/11/24 3,085 3,085 3,085 3,085 100
2021/11/22 3,000 3,120 3,000 3,100 600
2021/11/19 3,025 3,025 3,000 3,000 300
2021/11/18 2,991 3,025 2,991 3,025 200
2021/11/17 2,995 3,000 2,995 2,995 600
2021/11/16 2,992 3,030 2,992 3,030 200
2021/11/15 2,988 3,020 2,988 3,020 400
2021/11/12 2,974 3,040 2,974 3,025 700
2021/11/11 2,974 2,974 2,974 2,974 200
2021/11/10 2,976 2,976 2,976 2,976 100
2021/11/09 2,995 3,040 2,995 3,040 1,000
2021/11/08 2,980 2,980 2,980 2,980 100
2021/11/05 3,025 3,025 3,025 3,025 200
2021/11/04 2,973 2,973 2,973 2,973 200
2021/11/02 2,999 2,999 2,970 2,973 300
2021/11/01 3,000 3,030 3,000 3,030 400
2021/10/29 2,950 2,950 2,950 2,950 200
2021/10/28 2,920 2,920 2,900 2,900 500
2021/10/27 2,970 2,970 2,970 2,970 100
2021/10/26 3,000 3,000 3,000 3,000 200
2021/10/25 3,005 3,005 3,005 3,005 100
2021/10/21 3,005 3,005 3,005 3,005 100
2021/10/20 3,050 3,050 3,050 3,050 100
2021/10/19 3,050 3,050 3,050 3,050 100
2021/10/18 3,050 3,050 3,040 3,040 600
2021/10/15 3,040 3,040 3,040 3,040 300
2021/10/14 3,020 3,090 3,020 3,050 300
2021/10/12 3,040 3,040 3,040 3,040 100
2021/10/11 3,120 3,120 3,080 3,080 400
2021/10/07 3,120 3,120 3,120 3,120 100
2021/10/06 3,140 3,140 3,140 3,140 100
2021/10/05 3,125 3,140 3,125 3,140 200
2021/10/04 3,180 3,180 3,180 3,180 100
2021/10/01 3,180 3,180 3,180 3,180 200
2021/09/29 3,170 3,180 3,170 3,180 400
2021/09/28 3,100 3,100 3,100 3,100 400
2021/09/27 3,120 3,120 3,120 3,120 300
2021/09/22 3,150 3,150 3,125 3,125 400
2021/09/21 3,125 3,150 3,120 3,150 400
2021/09/16 3,130 3,130 3,130 3,130 100
2021/09/15 3,060 3,060 3,060 3,060 400
2021/09/14 3,130 3,130 3,130 3,130 100
2021/09/13 3,055 3,060 3,055 3,060 200
2021/09/10 3,065 3,090 3,065 3,090 300
2021/09/09 3,085 3,120 3,085 3,120 500
2021/09/08 3,165 3,165 3,065 3,065 800
2021/09/07 3,030 3,030 3,030 3,030 100
2021/09/06 3,050 3,050 3,050 3,050 100
2021/09/03 3,080 3,080 3,020 3,020 300
2021/09/01 2,906 2,906 2,906 2,906 300
2021/08/30 2,906 2,906 2,906 2,906 100
2021/08/27 2,907 2,907 2,907 2,907 300
2021/08/26 2,907 2,907 2,907 2,907 100
2021/08/25 2,908 2,908 2,908 2,908 100
2021/08/23 2,907 2,907 2,907 2,907 600
2021/08/18 2,905 2,905 2,905 2,905 100
2021/08/17 2,945 2,945 2,945 2,945 100
2021/08/16 2,945 2,945 2,945 2,945 100
2021/08/13 2,945 2,945 2,945 2,945 100
2021/08/10 2,960 2,960 2,960 2,960 100
2021/08/06 2,936 2,936 2,936 2,936 100
2021/08/02 2,940 2,940 2,938 2,938 200
2021/07/30 2,985 2,990 2,985 2,990 200
2021/07/29 2,945 2,945 2,935 2,935 300
2021/07/28 2,947 2,947 2,947 2,947 100
2021/07/26 2,946 2,946 2,946 2,946 100
2021/07/21 2,980 2,980 2,980 2,980 400
2021/07/15 2,948 3,050 2,948 3,050 300
2021/07/14 2,945 2,947 2,945 2,945 1,300
2021/07/12 3,055 3,055 3,015 3,015 400
2021/07/09 3,015 3,035 3,015 3,035 300
2021/07/08 3,045 3,085 3,045 3,085 800
2021/07/07 3,100 3,100 3,075 3,075 700
2021/07/05 3,200 3,200 3,135 3,135 400
2021/07/01 3,165 3,165 3,165 3,165 100
2021/06/30 3,160 3,165 3,160 3,165 600
2021/06/29 3,150 3,150 3,150 3,150 400
2021/06/28 3,220 3,220 3,220 3,220 200
2021/06/25 3,245 3,300 3,120 3,220 2,900
2021/06/24 3,060 3,245 3,060 3,245 400
2021/06/23 3,100 3,130 3,100 3,130 500
2021/06/22 3,170 3,170 3,055 3,170 1,300
2021/06/21 3,080 3,285 3,065 3,170 2,500
2021/06/18 3,220 3,220 3,090 3,160 700
2021/06/17 3,070 3,225 3,040 3,225 5,600
2021/06/16 3,250 3,370 3,250 3,370 4,300
2021/06/15 3,275 3,340 3,275 3,290 1,800
2021/06/14 3,325 3,380 3,255 3,345 2,100
2021/06/11 3,400 3,400 3,310 3,385 1,800
2021/06/10 3,255 3,310 3,255 3,310 1,000
2021/06/09 3,260 3,285 3,245 3,245 700
2021/06/08 3,250 3,250 3,250 3,250 100
2021/06/07 3,235 3,235 3,215 3,215 400
2021/06/04 3,260 3,260 3,240 3,240 600
2021/06/02 3,275 3,285 3,275 3,285 800
2021/06/01 3,285 3,285 3,215 3,280 1,200
2021/05/31 3,270 3,290 3,265 3,290 1,100
2021/05/28 3,160 3,245 3,160 3,220 1,700
2021/05/27 3,195 3,195 3,190 3,195 1,000
2021/05/26 3,270 3,270 3,215 3,215 600
2021/05/25 3,195 3,270 3,190 3,270 700
2021/05/24 3,135 3,195 3,135 3,195 900
2021/05/21 3,125 3,195 3,125 3,195 300
2021/05/19 3,150 3,190 3,125 3,125 1,300
2021/05/18 3,100 3,150 3,080 3,150 400
2021/05/17 3,150 3,185 3,085 3,155 900
2021/05/14 3,055 3,185 3,055 3,150 1,000
2021/05/13 3,050 3,085 3,050 3,085 200
2021/05/12 3,120 3,125 3,070 3,070 1,400
2021/05/11 3,205 3,205 3,205 3,205 100
2021/05/10 3,130 3,205 3,125 3,125 900
2021/05/07 3,080 3,130 3,080 3,130 800
2021/05/06 3,070 3,075 2,981 3,075 600
2021/04/30 3,040 3,070 3,040 3,070 600
2021/04/28 3,040 3,040 2,940 2,940 400
2021/04/27 3,090 3,090 3,040 3,040 400
2021/04/26 3,015 3,060 3,015 3,060 1,000
2021/04/23 3,010 3,010 3,010 3,010 100
2021/04/22 3,050 3,050 3,010 3,010 800
2021/04/21 2,953 3,015 2,953 3,015 1,100
2021/04/20 2,990 2,999 2,990 2,999 1,500
2021/04/19 2,989 2,989 2,989 2,989 500
2021/04/16 2,910 2,913 2,910 2,913 400
2021/04/15 2,960 2,998 2,958 2,960 1,600
2021/04/14 2,854 2,999 2,854 2,960 3,400
2021/04/13 2,872 2,872 2,871 2,872 500
2021/04/12 2,871 2,873 2,871 2,873 500
2021/04/09 2,900 2,900 2,880 2,880 200
2021/04/08 2,900 2,900 2,900 2,900 100
2021/04/07 2,875 2,875 2,875 2,875 300
2021/04/06 2,920 2,920 2,920 2,920 200
2021/04/05 2,908 2,921 2,900 2,921 700
2021/04/02 2,920 2,920 2,850 2,910 1,000
2021/04/01 2,868 2,870 2,854 2,870 1,300
2021/03/31 2,853 2,866 2,853 2,866 1,100
2021/03/30 2,852 2,852 2,851 2,852 800
2021/03/29 2,819 2,851 2,770 2,851 1,600
2021/03/26 2,780 2,780 2,779 2,780 900
2021/03/25 2,819 2,819 2,780 2,780 400
2021/03/24 2,761 2,829 2,737 2,780 1,000
2021/03/23 2,751 2,751 2,731 2,731 1,000
2021/03/22 2,800 2,800 2,730 2,730 900
2021/03/19 2,725 2,725 2,725 2,725 300
2021/03/18 2,683 2,769 2,633 2,725 1,300
2021/03/17 2,678 2,780 2,678 2,780 800
2021/03/16 2,663 2,668 2,663 2,668 1,300
2021/03/15 2,652 2,663 2,652 2,663 500
2021/03/12 2,665 2,665 2,658 2,665 400
2021/03/11 2,632 2,668 2,632 2,668 700
2021/03/10 2,632 2,632 2,632 2,632 100
2021/03/09 2,625 2,626 2,625 2,626 200
2021/03/08 2,622 2,622 2,622 2,622 100
2021/03/05 2,622 2,622 2,622 2,622 100
2021/03/04 2,605 2,622 2,605 2,622 300
2021/03/03 2,602 2,605 2,602 2,602 400
2021/03/02 2,602 2,602 2,602 2,602 100
2021/03/01 2,630 2,630 2,601 2,601 300
2021/02/25 2,650 2,680 2,650 2,680 1,500
2021/02/24 2,656 2,656 2,600 2,600 900
2021/02/22 2,651 2,692 2,650 2,692 600
2021/02/19 2,650 2,650 2,650 2,650 300
2021/02/18 2,650 2,650 2,650 2,650 200
2021/02/16 2,699 2,699 2,611 2,693 1,200
2021/02/15 2,735 2,735 2,660 2,660 1,000
2021/02/12 2,678 2,678 2,577 2,585 400
2021/02/10 2,550 2,550 2,550 2,550 100
2021/02/09 2,594 2,686 2,541 2,541 1,200
2021/02/08 2,548 2,555 2,512 2,512 300
2021/02/05 2,548 2,548 2,548 2,548 400
2021/02/04 2,513 2,549 2,513 2,549 600
2021/01/29 2,549 2,549 2,549 2,549 300
2021/01/28 2,476 2,499 2,476 2,499 700
2021/01/27 2,499 2,511 2,499 2,511 1,000
2021/01/26 2,495 2,499 2,479 2,499 900
2021/01/25 2,495 2,495 2,485 2,489 800
2021/01/22 2,495 2,495 2,495 2,495 300
2021/01/21 2,483 2,483 2,483 2,483 100
2021/01/19 2,495 2,495 2,483 2,483 300
2021/01/18 2,485 2,485 2,485 2,485 300
2021/01/15 2,490 2,490 2,483 2,485 500
2021/01/14 2,490 2,490 2,480 2,480 200
2021/01/13 2,484 2,484 2,484 2,484 100
2021/01/12 2,479 2,484 2,475 2,484 400
2021/01/08 2,480 2,480 2,480 2,480 200
2021/01/07 2,481 2,482 2,475 2,480 600
2021/01/06 2,481 2,526 2,481 2,521 300
2021/01/05 2,509 2,509 2,481 2,481 400
2021/01/04 2,460 2,480 2,460 2,480 200
2020/12/30 2,454 2,475 2,454 2,475 300
2020/12/29 2,498 2,498 2,453 2,453 2,600
2020/12/28 2,531 2,830 2,522 2,549 4,700
2020/12/25 2,547 2,593 2,506 2,520 3,400
2020/12/24 2,530 2,548 2,530 2,532 1,700
2020/12/23 2,518 2,660 2,513 2,537 3,300
2020/12/22 2,584 2,618 2,530 2,538 1,700
2020/12/21 2,600 2,610 2,542 2,584 4,500
2020/12/18 2,701 2,766 2,701 2,710 1,600
2020/12/17 2,898 2,898 2,701 2,701 6,900
2020/12/16 3,070 3,100 3,055 3,055 4,300
2020/12/15 3,055 3,065 3,050 3,065 800
2020/12/14 3,045 3,065 3,045 3,055 800
2020/12/11 3,000 3,045 3,000 3,045 2,900
2020/12/10 3,020 3,030 3,000 3,000 900
2020/12/09 3,050 3,060 2,990 3,020 1,000
2020/12/08 2,977 3,035 2,975 3,035 1,000
2020/12/07 3,005 3,005 2,975 3,005 1,000
2020/12/04 2,980 3,030 2,897 2,897 1,700
2020/12/03 2,890 2,890 2,874 2,881 1,700
2020/12/02 2,802 2,815 2,802 2,815 700
2020/12/01 2,825 2,828 2,815 2,815 900
2020/11/30 2,750 2,800 2,750 2,786 1,600
2020/11/27 2,725 2,800 2,725 2,750 1,500
2020/11/26 2,700 2,700 2,700 2,700 200
2020/11/25 2,694 2,694 2,694 2,694 100
2020/11/24 2,694 2,694 2,691 2,694 900
2020/11/20 2,690 2,694 2,690 2,694 800
2020/11/19 2,701 2,730 2,701 2,725 500
2020/11/18 2,702 2,725 2,702 2,725 200
2020/11/16 2,760 2,760 2,710 2,720 800
2020/11/13 2,720 2,720 2,713 2,720 500
2020/11/12 2,710 2,710 2,710 2,710 300
2020/11/10 2,790 2,790 2,710 2,710 1,000
2020/11/09 2,590 2,590 2,590 2,590 100
2020/11/05 2,580 2,590 2,580 2,590 400
2020/11/04 2,580 2,580 2,580 2,580 100
2020/11/02 2,575 2,575 2,572 2,572 600
2020/10/30 2,576 2,576 2,576 2,576 200
2020/10/29 2,580 2,584 2,580 2,584 700
2020/10/28 2,626 2,626 2,626 2,626 100
2020/10/27 2,626 2,626 2,626 2,626 200
2020/10/26 2,626 2,630 2,626 2,629 400
2020/10/23 2,625 2,625 2,625 2,625 100
2020/10/22 2,598 2,602 2,598 2,602 500
2020/10/21 2,598 2,598 2,598 2,598 100
2020/10/19 2,598 2,598 2,598 2,598 100
2020/10/16 2,602 2,602 2,599 2,599 300
2020/10/15 2,631 2,631 2,602 2,602 400
2020/10/14 2,620 2,648 2,620 2,631 700
2020/10/13 2,607 2,648 2,607 2,648 600
2020/10/12 2,602 2,605 2,602 2,605 300
2020/10/09 2,620 2,620 2,600 2,610 500
2020/10/08 2,580 2,580 2,580 2,580 100
2020/10/07 2,600 2,640 2,590 2,590 700
2020/10/06 2,590 2,617 2,585 2,597 1,700
2020/10/05 2,533 2,594 2,530 2,594 1,500
2020/10/02 2,484 2,536 2,484 2,536 800
2020/09/30 2,484 2,484 2,484 2,484 600
2020/09/29 2,500 2,500 2,500 2,500 100
2020/09/28 2,500 2,500 2,500 2,500 200
2020/09/25 2,464 2,464 2,464 2,464 100
2020/09/24 2,472 2,472 2,465 2,465 200
2020/09/23 2,453 2,453 2,453 2,453 300
2020/09/18 2,503 2,503 2,503 2,503 500
2020/09/16 2,503 2,503 2,503 2,503 100
2020/09/15 2,430 2,530 2,430 2,503 2,300
2020/09/14 2,435 2,452 2,435 2,452 500
2020/09/11 2,421 2,421 2,421 2,421 100
2020/09/10 2,450 2,450 2,431 2,431 200
2020/09/09 2,452 2,452 2,452 2,452 300
2020/09/08 2,430 2,430 2,402 2,402 1,100
2020/09/07 2,420 2,420 2,420 2,420 200
2020/09/03 2,420 2,420 2,416 2,416 400
2020/09/02 2,446 2,446 2,445 2,445 200
2020/08/31 2,428 2,445 2,428 2,445 400
2020/08/28 2,428 2,428 2,428 2,428 100
2020/08/27 2,428 2,428 2,428 2,428 100
2020/08/25 2,402 2,428 2,402 2,428 400
2020/08/24 2,500 2,500 2,401 2,450 1,300
2020/08/21 2,411 2,511 2,411 2,500 500
2020/08/17 2,511 2,511 2,511 2,511 200
2020/08/14 2,400 2,416 2,400 2,411 800
2020/08/13 2,400 2,400 2,400 2,400 300
2020/08/12 2,344 2,381 2,344 2,381 200
2020/08/11 2,350 2,350 2,350 2,350 800
2020/08/05 2,350 2,350 2,330 2,330 500
2020/08/03 2,400 2,400 2,400 2,400 300
2020/07/30 2,319 2,426 2,319 2,426 900
2020/07/29 2,405 2,406 2,304 2,304 1,000
2020/07/28 2,422 2,422 2,400 2,400 800
2020/07/27 2,415 2,416 2,410 2,410 900
2020/07/22 2,410 2,439 2,410 2,415 500
2020/07/21 2,460 2,460 2,410 2,410 1,600
2020/07/20 2,460 2,460 2,460 2,460 100
2020/07/17 2,477 2,508 2,450 2,508 600
2020/07/16 2,505 2,527 2,505 2,527 300
2020/07/15 2,600 2,600 2,580 2,590 600
2020/07/14 2,586 2,600 2,567 2,600 300
2020/07/09 2,579 2,686 2,579 2,586 800
2020/07/08 2,571 2,621 2,571 2,621 500
2020/07/06 2,700 2,700 2,700 2,700 100
2020/07/03 2,745 2,746 2,646 2,700 600

このページの先頭へ