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 |
---|---|---|---|---|---|
2014/12/30 | 534 | 544 | 534 | 543 | 12,000 |
2014/12/29 | 544 | 544 | 544 | 544 | 1,000 |
2014/12/26 | 540 | 541 | 540 | 541 | 2,000 |
2014/12/25 | 545 | 545 | 540 | 540 | 3,000 |
2014/12/24 | 541 | 542 | 541 | 542 | 2,000 |
2014/12/22 | 542 | 545 | 540 | 540 | 9,000 |
2014/12/19 | 543 | 552 | 543 | 552 | 3,000 |
2014/12/18 | 543 | 543 | 542 | 542 | 3,000 |
2014/12/17 | 548 | 551 | 541 | 542 | 18,000 |
2014/12/16 | 580 | 580 | 573 | 578 | 8,000 |
2014/12/15 | 575 | 576 | 572 | 573 | 8,000 |
2014/12/12 | 571 | 573 | 570 | 573 | 3,000 |
2014/12/11 | 568 | 573 | 568 | 573 | 2,000 |
2014/12/10 | 568 | 573 | 568 | 573 | 6,000 |
2014/12/09 | 569 | 570 | 568 | 570 | 8,000 |
2014/12/08 | 570 | 570 | 568 | 569 | 6,000 |
2014/12/05 | 568 | 573 | 568 | 573 | 2,000 |
2014/12/04 | 574 | 574 | 565 | 571 | 15,000 |
2014/12/02 | 566 | 567 | 565 | 567 | 8,000 |
2014/12/01 | 580 | 580 | 576 | 576 | 4,000 |
2014/11/28 | 572 | 572 | 572 | 572 | 2,000 |
2014/11/27 | 566 | 570 | 566 | 570 | 5,000 |
2014/11/26 | 561 | 567 | 561 | 567 | 3,000 |
2014/11/25 | 547 | 553 | 547 | 553 | 2,000 |
2014/11/21 | 548 | 551 | 548 | 551 | 2,000 |
2014/11/20 | 545 | 545 | 545 | 545 | 1,000 |
2014/11/19 | 548 | 548 | 545 | 545 | 3,000 |
2014/11/18 | 546 | 548 | 546 | 548 | 3,000 |
2014/11/17 | 553 | 553 | 546 | 546 | 4,000 |
2014/11/13 | 550 | 550 | 546 | 546 | 3,000 |
2014/11/12 | 546 | 550 | 546 | 550 | 4,000 |
2014/11/11 | 546 | 546 | 546 | 546 | 2,000 |
2014/11/10 | 546 | 546 | 546 | 546 | 2,000 |
2014/11/07 | 555 | 555 | 547 | 547 | 3,000 |
2014/11/06 | 549 | 549 | 548 | 548 | 3,000 |
2014/11/05 | 560 | 560 | 549 | 549 | 5,000 |
2014/11/04 | 551 | 561 | 551 | 561 | 3,000 |
2014/10/31 | 555 | 561 | 550 | 550 | 4,000 |
2014/10/30 | 545 | 555 | 545 | 546 | 4,000 |
2014/10/29 | 560 | 560 | 545 | 555 | 4,000 |
2014/10/28 | 564 | 564 | 550 | 550 | 5,000 |
2014/10/27 | 548 | 548 | 548 | 548 | 4,000 |
2014/10/24 | 548 | 548 | 548 | 548 | 2,000 |
2014/10/23 | 550 | 550 | 550 | 550 | 2,000 |
2014/10/22 | 550 | 550 | 550 | 550 | 1,000 |
2014/10/21 | 558 | 561 | 551 | 551 | 3,000 |
2014/10/15 | 575 | 575 | 575 | 575 | 2,000 |
2014/10/14 | 573 | 573 | 567 | 567 | 2,000 |
2014/10/10 | 575 | 575 | 575 | 575 | 2,000 |
2014/10/09 | 573 | 573 | 573 | 573 | 1,000 |
2014/10/02 | 576 | 576 | 575 | 576 | 3,000 |
2014/10/01 | 585 | 585 | 585 | 585 | 2,000 |
2014/09/30 | 588 | 588 | 588 | 588 | 1,000 |
2014/09/29 | 586 | 586 | 586 | 586 | 1,000 |
2014/09/25 | 580 | 580 | 580 | 580 | 1,000 |
2014/09/24 | 582 | 582 | 582 | 582 | 1,000 |
2014/09/22 | 584 | 584 | 584 | 584 | 1,000 |
2014/09/19 | 577 | 577 | 577 | 577 | 2,000 |
2014/09/18 | 588 | 588 | 583 | 583 | 2,000 |
2014/09/16 | 588 | 588 | 588 | 588 | 5,000 |
2014/09/12 | 582 | 582 | 582 | 582 | 2,000 |
2014/09/11 | 584 | 584 | 584 | 584 | 2,000 |
2014/09/09 | 573 | 573 | 573 | 573 | 1,000 |
2014/09/08 | 568 | 569 | 568 | 569 | 2,000 |
2014/09/03 | 560 | 560 | 560 | 560 | 1,000 |
2014/08/28 | 558 | 558 | 558 | 558 | 1,000 |
2014/08/27 | 553 | 553 | 553 | 553 | 1,000 |
2014/08/25 | 553 | 553 | 553 | 553 | 1,000 |
2014/08/22 | 551 | 551 | 551 | 551 | 1,000 |
2014/08/15 | 551 | 551 | 551 | 551 | 3,000 |
2014/08/14 | 554 | 554 | 554 | 554 | 2,000 |
2014/08/13 | 557 | 557 | 557 | 557 | 1,000 |
2014/08/05 | 555 | 555 | 555 | 555 | 1,000 |
2014/07/31 | 553 | 553 | 553 | 553 | 2,000 |
2014/07/29 | 548 | 553 | 548 | 553 | 2,000 |
2014/07/28 | 555 | 555 | 545 | 555 | 3,000 |
2014/07/25 | 547 | 547 | 547 | 547 | 1,000 |
2014/07/23 | 541 | 541 | 541 | 541 | 1,000 |
2014/07/16 | 547 | 547 | 547 | 547 | 3,000 |
2014/07/15 | 547 | 547 | 547 | 547 | 2,000 |
2014/07/09 | 540 | 540 | 540 | 540 | 1,000 |
2014/07/07 | 540 | 540 | 540 | 540 | 1,000 |
2014/07/04 | 546 | 546 | 539 | 539 | 7,000 |
2014/07/02 | 545 | 545 | 540 | 540 | 3,000 |
2014/07/01 | 540 | 540 | 540 | 540 | 1,000 |
2014/06/30 | 538 | 538 | 538 | 538 | 3,000 |
2014/06/27 | 541 | 547 | 536 | 540 | 13,000 |
2014/06/26 | 540 | 540 | 535 | 535 | 9,000 |
2014/06/25 | 546 | 549 | 541 | 549 | 7,000 |
2014/06/24 | 548 | 555 | 541 | 555 | 9,000 |
2014/06/23 | 551 | 551 | 550 | 550 | 2,000 |
2014/06/19 | 556 | 557 | 556 | 557 | 2,000 |
2014/06/18 | 569 | 579 | 550 | 550 | 8,000 |
2014/06/17 | 574 | 575 | 574 | 575 | 3,000 |
2014/06/16 | 578 | 584 | 571 | 584 | 6,000 |
2014/06/12 | 575 | 575 | 575 | 575 | 1,000 |
2014/06/09 | 571 | 571 | 570 | 570 | 4,000 |
2014/06/06 | 579 | 579 | 579 | 579 | 3,000 |
2014/06/05 | 560 | 570 | 560 | 570 | 2,000 |
2014/06/04 | 559 | 559 | 559 | 559 | 1,000 |
2014/06/03 | 560 | 560 | 560 | 560 | 2,000 |
2014/05/29 | 552 | 552 | 552 | 552 | 1,000 |
2014/05/28 | 549 | 554 | 549 | 554 | 3,000 |
2014/05/26 | 545 | 549 | 545 | 549 | 3,000 |
2014/05/22 | 545 | 555 | 545 | 555 | 4,000 |
2014/05/21 | 545 | 545 | 545 | 545 | 1,000 |
2014/05/20 | 565 | 565 | 565 | 565 | 1,000 |
2014/05/19 | 565 | 565 | 565 | 565 | 1,000 |
2014/05/16 | 545 | 555 | 545 | 555 | 2,000 |
2014/05/15 | 544 | 545 | 544 | 545 | 5,000 |
2014/05/14 | 553 | 553 | 553 | 553 | 1,000 |
2014/05/13 | 548 | 548 | 548 | 548 | 1,000 |
2014/05/12 | 550 | 550 | 550 | 550 | 1,000 |
2014/05/09 | 547 | 549 | 547 | 549 | 5,000 |
2014/05/08 | 549 | 549 | 549 | 549 | 1,000 |
2014/05/01 | 549 | 549 | 549 | 549 | 1,000 |
2014/04/28 | 563 | 563 | 543 | 543 | 7,000 |
2014/04/25 | 555 | 555 | 555 | 555 | 1,000 |
2014/04/24 | 550 | 550 | 548 | 548 | 2,000 |
2014/04/15 | 556 | 556 | 556 | 556 | 3,000 |
2014/04/14 | 545 | 551 | 545 | 551 | 2,000 |
2014/04/10 | 550 | 550 | 550 | 550 | 1,000 |
2014/04/09 | 545 | 545 | 545 | 545 | 1,000 |
2014/04/07 | 560 | 560 | 551 | 551 | 2,000 |
2014/04/04 | 560 | 560 | 560 | 560 | 1,000 |
2014/04/03 | 550 | 550 | 550 | 550 | 4,000 |
2014/04/02 | 576 | 576 | 576 | 576 | 1,000 |
2014/04/01 | 556 | 556 | 556 | 556 | 3,000 |
2014/03/31 | 540 | 542 | 536 | 536 | 7,000 |
2014/03/28 | 565 | 565 | 545 | 545 | 9,000 |
2014/03/26 | 545 | 545 | 545 | 545 | 2,000 |
2014/03/20 | 545 | 545 | 545 | 545 | 1,000 |
2014/03/18 | 545 | 545 | 545 | 545 | 1,000 |
2014/03/17 | 569 | 569 | 546 | 546 | 5,000 |
2014/03/12 | 545 | 545 | 545 | 545 | 1,000 |
2014/03/11 | 551 | 551 | 551 | 551 | 2,000 |
2014/03/07 | 555 | 555 | 555 | 555 | 1,000 |
2014/03/05 | 554 | 554 | 554 | 554 | 1,000 |
2014/03/03 | 545 | 545 | 545 | 545 | 1,000 |
2014/02/28 | 555 | 555 | 555 | 555 | 1,000 |
2014/02/17 | 550 | 550 | 550 | 550 | 2,000 |
2014/02/14 | 546 | 546 | 546 | 546 | 1,000 |
2014/02/04 | 540 | 550 | 540 | 550 | 2,000 |
2014/01/28 | 550 | 550 | 544 | 550 | 5,000 |
2014/01/27 | 551 | 551 | 550 | 550 | 5,000 |
2014/01/24 | 556 | 556 | 556 | 556 | 1,000 |
2014/01/23 | 559 | 559 | 559 | 559 | 1,000 |
2014/01/20 | 562 | 562 | 562 | 562 | 1,000 |
2014/01/15 | 568 | 568 | 568 | 568 | 3,000 |
2014/01/14 | 564 | 564 | 564 | 564 | 1,000 |
2014/01/07 | 562 | 562 | 562 | 562 | 1,000 |
2014/01/06 | 563 | 563 | 563 | 563 | 1,000 |