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 |
---|---|---|---|---|---|
2015/12/30 | 478 | 478 | 474 | 474 | 2,000 |
2015/12/28 | 482 | 482 | 482 | 482 | 1,000 |
2015/12/25 | 478 | 478 | 463 | 467 | 7,000 |
2015/12/24 | 490 | 490 | 479 | 480 | 11,000 |
2015/12/22 | 497 | 497 | 491 | 491 | 5,000 |
2015/12/21 | 495 | 495 | 491 | 491 | 3,000 |
2015/12/18 | 492 | 492 | 492 | 492 | 2,000 |
2015/12/17 | 498 | 498 | 489 | 492 | 23,000 |
2015/12/16 | 510 | 510 | 496 | 498 | 31,000 |
2015/12/15 | 531 | 538 | 531 | 538 | 13,000 |
2015/12/14 | 530 | 530 | 525 | 530 | 4,000 |
2015/12/11 | 531 | 531 | 530 | 530 | 2,000 |
2015/12/10 | 531 | 534 | 531 | 534 | 4,000 |
2015/12/09 | 532 | 535 | 532 | 532 | 5,000 |
2015/12/08 | 535 | 535 | 533 | 533 | 4,000 |
2015/12/07 | 539 | 539 | 533 | 533 | 6,000 |
2015/12/04 | 540 | 540 | 540 | 540 | 3,000 |
2015/12/03 | 540 | 540 | 540 | 540 | 1,000 |
2015/12/02 | 538 | 538 | 537 | 538 | 9,000 |
2015/12/01 | 538 | 538 | 538 | 538 | 4,000 |
2015/11/30 | 525 | 528 | 525 | 528 | 4,000 |
2015/11/27 | 510 | 518 | 510 | 518 | 7,000 |
2015/11/26 | 510 | 510 | 509 | 509 | 2,000 |
2015/11/25 | 505 | 511 | 505 | 510 | 5,000 |
2015/11/19 | 498 | 501 | 498 | 501 | 3,000 |
2015/11/18 | 500 | 500 | 498 | 498 | 3,000 |
2015/11/17 | 500 | 500 | 498 | 498 | 3,000 |
2015/11/16 | 499 | 499 | 499 | 499 | 10,000 |
2015/11/13 | 500 | 500 | 500 | 500 | 8,000 |
2015/11/12 | 500 | 500 | 500 | 500 | 1,000 |
2015/11/11 | 500 | 500 | 500 | 500 | 5,000 |
2015/11/10 | 500 | 500 | 499 | 499 | 3,000 |
2015/11/09 | 505 | 505 | 503 | 503 | 3,000 |
2015/11/02 | 510 | 510 | 502 | 502 | 3,000 |
2015/10/30 | 510 | 510 | 510 | 510 | 1,000 |
2015/10/29 | 504 | 509 | 504 | 509 | 2,000 |
2015/10/28 | 514 | 514 | 514 | 514 | 1,000 |
2015/10/23 | 505 | 506 | 505 | 506 | 2,000 |
2015/10/22 | 510 | 510 | 510 | 510 | 2,000 |
2015/10/20 | 510 | 510 | 510 | 510 | 1,000 |
2015/10/19 | 515 | 515 | 512 | 512 | 3,000 |
2015/10/15 | 520 | 520 | 520 | 520 | 3,000 |
2015/10/09 | 515 | 515 | 515 | 515 | 1,000 |
2015/10/07 | 519 | 519 | 519 | 519 | 1,000 |
2015/10/06 | 518 | 518 | 518 | 518 | 1,000 |
2015/09/28 | 513 | 513 | 513 | 513 | 1,000 |
2015/09/25 | 523 | 523 | 523 | 523 | 1,000 |
2015/09/24 | 515 | 515 | 515 | 515 | 1,000 |
2015/09/18 | 525 | 525 | 525 | 525 | 1,000 |
2015/09/15 | 527 | 527 | 527 | 527 | 5,000 |
2015/09/14 | 500 | 507 | 500 | 507 | 4,000 |
2015/09/10 | 490 | 490 | 490 | 490 | 2,000 |
2015/09/09 | 500 | 500 | 498 | 499 | 7,000 |
2015/09/07 | 498 | 500 | 496 | 500 | 3,000 |
2015/09/04 | 503 | 503 | 498 | 498 | 5,000 |
2015/09/03 | 502 | 502 | 502 | 502 | 1,000 |
2015/09/02 | 500 | 500 | 500 | 500 | 2,000 |
2015/09/01 | 513 | 513 | 505 | 505 | 4,000 |
2015/08/31 | 512 | 512 | 512 | 512 | 2,000 |
2015/08/28 | 532 | 532 | 532 | 532 | 1,000 |
2015/08/26 | 500 | 501 | 500 | 501 | 2,000 |
2015/08/25 | 520 | 520 | 520 | 520 | 1,000 |
2015/08/21 | 533 | 533 | 531 | 531 | 2,000 |
2015/08/17 | 535 | 535 | 533 | 533 | 3,000 |
2015/08/14 | 536 | 536 | 535 | 535 | 2,000 |
2015/08/12 | 530 | 535 | 530 | 535 | 3,000 |
2015/08/11 | 531 | 531 | 530 | 530 | 3,000 |
2015/08/10 | 531 | 531 | 531 | 531 | 2,000 |
2015/08/07 | 538 | 538 | 531 | 531 | 2,000 |
2015/08/05 | 531 | 531 | 531 | 531 | 1,000 |
2015/08/04 | 531 | 531 | 531 | 531 | 2,000 |
2015/07/31 | 537 | 537 | 537 | 537 | 1,000 |
2015/07/28 | 536 | 536 | 536 | 536 | 2,000 |
2015/07/24 | 540 | 540 | 532 | 532 | 4,000 |
2015/07/21 | 531 | 531 | 531 | 531 | 1,000 |
2015/07/15 | 536 | 537 | 531 | 531 | 4,000 |
2015/07/14 | 534 | 536 | 533 | 536 | 4,000 |
2015/07/09 | 530 | 530 | 529 | 529 | 6,000 |
2015/07/08 | 532 | 532 | 530 | 530 | 8,000 |
2015/07/07 | 532 | 532 | 532 | 532 | 1,000 |
2015/07/06 | 545 | 545 | 532 | 532 | 9,000 |
2015/07/03 | 542 | 545 | 542 | 545 | 7,000 |
2015/06/30 | 535 | 535 | 535 | 535 | 1,000 |
2015/06/29 | 541 | 541 | 541 | 541 | 2,000 |
2015/06/26 | 531 | 531 | 531 | 531 | 2,000 |
2015/06/25 | 536 | 536 | 536 | 536 | 1,000 |
2015/06/24 | 543 | 543 | 537 | 537 | 4,000 |
2015/06/22 | 536 | 536 | 533 | 533 | 2,000 |
2015/06/19 | 531 | 536 | 531 | 536 | 6,000 |
2015/06/18 | 533 | 533 | 532 | 532 | 3,000 |
2015/06/17 | 538 | 538 | 531 | 533 | 27,000 |
2015/06/16 | 552 | 564 | 552 | 564 | 17,000 |
2015/06/15 | 556 | 556 | 552 | 552 | 9,000 |
2015/06/12 | 551 | 553 | 551 | 553 | 3,000 |
2015/06/11 | 549 | 549 | 549 | 549 | 2,000 |
2015/06/10 | 550 | 551 | 549 | 549 | 6,000 |
2015/06/09 | 550 | 551 | 550 | 551 | 4,000 |
2015/06/08 | 552 | 552 | 552 | 552 | 2,000 |
2015/06/05 | 551 | 552 | 551 | 552 | 2,000 |
2015/06/04 | 550 | 550 | 550 | 550 | 2,000 |
2015/06/03 | 551 | 553 | 551 | 553 | 3,000 |
2015/06/02 | 552 | 553 | 552 | 553 | 3,000 |
2015/06/01 | 550 | 550 | 547 | 547 | 4,000 |
2015/05/29 | 547 | 558 | 547 | 558 | 8,000 |
2015/05/28 | 551 | 551 | 547 | 547 | 5,000 |
2015/05/27 | 548 | 548 | 547 | 547 | 2,000 |
2015/05/26 | 548 | 548 | 546 | 548 | 4,000 |
2015/05/25 | 545 | 545 | 544 | 544 | 5,000 |
2015/05/22 | 543 | 543 | 543 | 543 | 2,000 |
2015/05/18 | 551 | 551 | 544 | 544 | 3,000 |
2015/05/15 | 551 | 551 | 551 | 551 | 2,000 |
2015/05/08 | 543 | 543 | 543 | 543 | 1,000 |
2015/05/07 | 540 | 540 | 540 | 540 | 1,000 |
2015/04/30 | 541 | 541 | 541 | 541 | 4,000 |
2015/04/28 | 550 | 550 | 546 | 546 | 3,000 |
2015/04/27 | 549 | 549 | 549 | 549 | 1,000 |
2015/04/24 | 544 | 544 | 544 | 544 | 2,000 |
2015/04/23 | 547 | 547 | 547 | 547 | 3,000 |
2015/04/22 | 549 | 550 | 548 | 550 | 4,000 |
2015/04/21 | 547 | 549 | 547 | 549 | 2,000 |
2015/04/20 | 547 | 549 | 547 | 548 | 3,000 |
2015/04/17 | 547 | 547 | 546 | 547 | 5,000 |
2015/04/16 | 545 | 545 | 542 | 542 | 2,000 |
2015/04/15 | 550 | 550 | 550 | 550 | 3,000 |
2015/04/14 | 545 | 548 | 545 | 548 | 4,000 |
2015/04/13 | 541 | 545 | 541 | 543 | 7,000 |
2015/04/10 | 539 | 541 | 539 | 541 | 9,000 |
2015/04/09 | 541 | 541 | 541 | 541 | 1,000 |
2015/04/08 | 541 | 541 | 541 | 541 | 2,000 |
2015/04/07 | 538 | 538 | 536 | 536 | 2,000 |
2015/04/06 | 535 | 536 | 535 | 536 | 11,000 |
2015/04/03 | 535 | 535 | 535 | 535 | 2,000 |
2015/04/02 | 536 | 536 | 536 | 536 | 1,000 |
2015/04/01 | 536 | 536 | 535 | 535 | 4,000 |
2015/03/30 | 537 | 537 | 536 | 536 | 4,000 |
2015/03/26 | 536 | 536 | 536 | 536 | 2,000 |
2015/03/25 | 536 | 536 | 536 | 536 | 4,000 |
2015/03/24 | 535 | 537 | 535 | 537 | 8,000 |
2015/03/20 | 535 | 535 | 535 | 535 | 1,000 |
2015/03/18 | 535 | 535 | 535 | 535 | 1,000 |
2015/03/17 | 535 | 535 | 535 | 535 | 2,000 |
2015/03/16 | 535 | 535 | 535 | 535 | 7,000 |
2015/03/13 | 535 | 535 | 535 | 535 | 2,000 |
2015/03/12 | 535 | 537 | 535 | 535 | 3,000 |
2015/03/11 | 535 | 535 | 535 | 535 | 1,000 |
2015/03/10 | 535 | 535 | 535 | 535 | 1,000 |
2015/03/09 | 533 | 534 | 533 | 534 | 4,000 |
2015/03/06 | 535 | 535 | 534 | 534 | 2,000 |
2015/03/05 | 535 | 535 | 535 | 535 | 1,000 |
2015/03/04 | 534 | 534 | 534 | 534 | 2,000 |
2015/03/03 | 534 | 534 | 534 | 534 | 4,000 |
2015/03/02 | 540 | 540 | 535 | 535 | 10,000 |
2015/02/27 | 535 | 535 | 534 | 534 | 3,000 |
2015/02/26 | 535 | 535 | 535 | 535 | 1,000 |
2015/02/24 | 534 | 535 | 534 | 535 | 2,000 |
2015/02/23 | 535 | 535 | 535 | 535 | 1,000 |
2015/02/20 | 535 | 535 | 535 | 535 | 1,000 |
2015/02/19 | 535 | 535 | 535 | 535 | 1,000 |
2015/02/18 | 536 | 536 | 536 | 536 | 10,000 |
2015/02/16 | 536 | 536 | 536 | 536 | 3,000 |
2015/02/13 | 538 | 538 | 538 | 538 | 3,000 |
2015/02/10 | 538 | 538 | 537 | 537 | 3,000 |
2015/02/09 | 539 | 539 | 539 | 539 | 1,000 |
2015/02/03 | 538 | 538 | 538 | 538 | 1,000 |
2015/02/02 | 539 | 539 | 538 | 538 | 3,000 |
2015/01/29 | 540 | 540 | 540 | 540 | 2,000 |
2015/01/28 | 540 | 540 | 540 | 540 | 2,000 |
2015/01/27 | 540 | 540 | 540 | 540 | 1,000 |
2015/01/26 | 538 | 538 | 538 | 538 | 3,000 |
2015/01/21 | 541 | 542 | 541 | 542 | 2,000 |
2015/01/15 | 543 | 543 | 543 | 543 | 4,000 |
2015/01/14 | 539 | 539 | 539 | 539 | 2,000 |
2015/01/09 | 542 | 542 | 541 | 541 | 3,000 |
2015/01/08 | 542 | 542 | 542 | 542 | 1,000 |
2015/01/06 | 540 | 543 | 540 | 543 | 5,000 |
2015/01/05 | 545 | 545 | 543 | 543 | 5,000 |