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 |
---|---|---|---|---|---|
2016/12/30 | 459 | 459 | 456 | 456 | 2,000 |
2016/12/28 | 454 | 458 | 454 | 458 | 4,000 |
2016/12/27 | 455 | 455 | 454 | 454 | 3,000 |
2016/12/26 | 456 | 457 | 452 | 452 | 10,000 |
2016/12/22 | 465 | 465 | 462 | 462 | 8,000 |
2016/12/21 | 466 | 467 | 465 | 465 | 6,000 |
2016/12/20 | 469 | 469 | 466 | 466 | 4,000 |
2016/12/19 | 473 | 473 | 469 | 469 | 10,000 |
2016/12/16 | 474 | 474 | 469 | 471 | 25,000 |
2016/12/15 | 500 | 506 | 498 | 506 | 19,000 |
2016/12/14 | 498 | 499 | 496 | 497 | 14,000 |
2016/12/13 | 497 | 498 | 497 | 498 | 8,000 |
2016/12/12 | 498 | 498 | 498 | 498 | 2,000 |
2016/12/09 | 494 | 495 | 494 | 494 | 4,000 |
2016/12/08 | 490 | 490 | 490 | 490 | 2,000 |
2016/12/07 | 486 | 489 | 486 | 489 | 5,000 |
2016/12/06 | 489 | 489 | 489 | 489 | 1,000 |
2016/12/05 | 489 | 489 | 489 | 489 | 3,000 |
2016/12/02 | 486 | 487 | 486 | 486 | 4,000 |
2016/11/30 | 482 | 486 | 482 | 486 | 2,000 |
2016/11/29 | 479 | 482 | 479 | 482 | 15,000 |
2016/11/28 | 488 | 498 | 487 | 495 | 17,000 |
2016/11/24 | 484 | 484 | 480 | 480 | 4,000 |
2016/11/22 | 480 | 485 | 480 | 485 | 2,000 |
2016/11/21 | 479 | 479 | 479 | 479 | 1,000 |
2016/11/15 | 488 | 488 | 488 | 488 | 3,000 |
2016/11/14 | 483 | 489 | 483 | 484 | 3,000 |
2016/11/11 | 480 | 486 | 480 | 486 | 10,000 |
2016/11/10 | 477 | 477 | 477 | 477 | 2,000 |
2016/11/09 | 477 | 477 | 475 | 475 | 3,000 |
2016/11/08 | 475 | 475 | 475 | 475 | 1,000 |
2016/11/04 | 475 | 475 | 475 | 475 | 1,000 |
2016/11/02 | 480 | 480 | 475 | 475 | 4,000 |
2016/10/31 | 480 | 480 | 480 | 480 | 3,000 |
2016/10/28 | 480 | 480 | 480 | 480 | 2,000 |
2016/10/21 | 480 | 480 | 480 | 480 | 3,000 |
2016/10/20 | 479 | 479 | 476 | 476 | 2,000 |
2016/10/17 | 479 | 479 | 479 | 479 | 3,000 |
2016/10/12 | 471 | 471 | 470 | 470 | 2,000 |
2016/10/07 | 470 | 470 | 470 | 470 | 1,000 |
2016/10/05 | 471 | 471 | 470 | 470 | 2,000 |
2016/10/04 | 466 | 466 | 464 | 464 | 2,000 |
2016/09/28 | 474 | 474 | 474 | 474 | 3,000 |
2016/09/26 | 467 | 467 | 467 | 467 | 1,000 |
2016/09/23 | 460 | 460 | 460 | 460 | 1,000 |
2016/09/21 | 465 | 465 | 465 | 465 | 2,000 |
2016/09/15 | 460 | 460 | 460 | 460 | 5,000 |
2016/09/14 | 476 | 476 | 469 | 469 | 2,000 |
2016/09/13 | 457 | 468 | 457 | 468 | 4,000 |
2016/09/09 | 455 | 455 | 455 | 455 | 1,000 |
2016/09/08 | 460 | 460 | 460 | 460 | 4,000 |
2016/09/07 | 453 | 453 | 453 | 453 | 1,000 |
2016/09/06 | 453 | 453 | 453 | 453 | 1,000 |
2016/09/05 | 453 | 453 | 453 | 453 | 1,000 |
2016/09/02 | 453 | 453 | 453 | 453 | 1,000 |
2016/08/29 | 457 | 457 | 457 | 457 | 1,000 |
2016/08/26 | 451 | 457 | 451 | 457 | 4,000 |
2016/08/25 | 449 | 449 | 449 | 449 | 1,000 |
2016/08/23 | 457 | 457 | 457 | 457 | 1,000 |
2016/08/22 | 464 | 464 | 464 | 464 | 1,000 |
2016/08/16 | 465 | 465 | 465 | 465 | 2,000 |
2016/08/15 | 466 | 466 | 464 | 464 | 3,000 |
2016/08/08 | 453 | 453 | 453 | 453 | 1,000 |
2016/08/05 | 462 | 462 | 460 | 460 | 3,000 |
2016/07/28 | 469 | 469 | 468 | 469 | 3,000 |
2016/07/27 | 461 | 461 | 461 | 461 | 3,000 |
2016/07/25 | 466 | 469 | 466 | 469 | 4,000 |
2016/07/22 | 480 | 480 | 480 | 480 | 1,000 |
2016/07/15 | 487 | 487 | 487 | 487 | 2,000 |
2016/07/14 | 480 | 480 | 480 | 480 | 1,000 |
2016/07/08 | 476 | 476 | 476 | 476 | 1,000 |
2016/07/05 | 498 | 498 | 498 | 498 | 4,000 |
2016/06/30 | 489 | 490 | 489 | 490 | 3,000 |
2016/06/28 | 478 | 478 | 478 | 478 | 1,000 |
2016/06/27 | 447 | 447 | 447 | 447 | 1,000 |
2016/06/24 | 468 | 468 | 450 | 450 | 2,000 |
2016/06/20 | 461 | 461 | 460 | 460 | 2,000 |
2016/06/17 | 460 | 460 | 460 | 460 | 1,000 |
2016/06/16 | 473 | 473 | 449 | 459 | 7,000 |
2016/06/15 | 470 | 479 | 470 | 479 | 10,000 |
2016/06/14 | 475 | 475 | 475 | 475 | 1,000 |
2016/06/03 | 470 | 470 | 470 | 470 | 1,000 |
2016/06/02 | 477 | 477 | 477 | 477 | 3,000 |
2016/05/30 | 478 | 478 | 470 | 470 | 2,000 |
2016/05/27 | 480 | 480 | 478 | 478 | 3,000 |
2016/05/20 | 465 | 465 | 465 | 465 | 1,000 |
2016/05/16 | 497 | 497 | 465 | 465 | 6,000 |
2016/04/28 | 475 | 475 | 475 | 475 | 1,000 |
2016/04/27 | 490 | 490 | 490 | 490 | 1,000 |
2016/04/21 | 487 | 487 | 487 | 487 | 1,000 |
2016/04/19 | 498 | 498 | 498 | 498 | 1,000 |
2016/04/15 | 475 | 475 | 475 | 475 | 3,000 |
2016/04/12 | 488 | 488 | 484 | 484 | 2,000 |
2016/04/11 | 476 | 476 | 476 | 476 | 1,000 |
2016/04/07 | 477 | 477 | 477 | 477 | 1,000 |
2016/04/06 | 483 | 483 | 477 | 477 | 2,000 |
2016/04/05 | 492 | 499 | 492 | 499 | 5,000 |
2016/04/04 | 492 | 492 | 492 | 492 | 1,000 |
2016/04/01 | 492 | 492 | 492 | 492 | 3,000 |
2016/03/30 | 475 | 475 | 475 | 475 | 1,000 |
2016/03/28 | 495 | 497 | 478 | 478 | 7,000 |
2016/03/25 | 475 | 475 | 475 | 475 | 2,000 |
2016/03/17 | 450 | 450 | 450 | 450 | 2,000 |
2016/03/15 | 496 | 496 | 496 | 496 | 2,000 |
2016/03/03 | 435 | 435 | 435 | 435 | 1,000 |
2016/02/29 | 447 | 447 | 447 | 447 | 1,000 |
2016/02/26 | 438 | 438 | 438 | 438 | 1,000 |
2016/02/25 | 429 | 429 | 429 | 429 | 1,000 |
2016/02/15 | 421 | 421 | 416 | 416 | 3,000 |
2016/02/12 | 421 | 421 | 421 | 421 | 1,000 |
2016/02/08 | 443 | 443 | 443 | 443 | 1,000 |
2016/02/02 | 459 | 459 | 459 | 459 | 1,000 |
2016/01/29 | 461 | 461 | 461 | 461 | 1,000 |
2016/01/28 | 476 | 476 | 476 | 476 | 2,000 |
2016/01/22 | 459 | 459 | 459 | 459 | 1,000 |
2016/01/19 | 460 | 460 | 460 | 460 | 1,000 |
2016/01/15 | 462 | 462 | 462 | 462 | 2,000 |
2016/01/14 | 470 | 470 | 462 | 462 | 3,000 |
2016/01/08 | 470 | 470 | 470 | 470 | 1,000 |
2016/01/05 | 478 | 478 | 478 | 478 | 2,000 |
2016/01/04 | 474 | 474 | 470 | 470 | 2,000 |