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 |
---|---|---|---|---|---|
2018/12/28 | 3,675 | 3,675 | 3,480 | 3,480 | 400 |
2018/12/27 | 3,465 | 3,465 | 3,325 | 3,465 | 300 |
2018/12/26 | 3,200 | 3,300 | 3,200 | 3,300 | 500 |
2018/12/25 | 3,330 | 3,330 | 3,190 | 3,300 | 1,300 |
2018/12/21 | 3,615 | 3,615 | 3,505 | 3,510 | 1,000 |
2018/12/20 | 3,825 | 3,830 | 3,695 | 3,730 | 1,600 |
2018/12/19 | 3,770 | 3,835 | 3,740 | 3,835 | 800 |
2018/12/18 | 3,810 | 3,840 | 3,705 | 3,840 | 2,400 |
2018/12/17 | 4,130 | 4,290 | 4,130 | 4,290 | 2,300 |
2018/12/14 | 4,220 | 4,220 | 4,135 | 4,135 | 1,400 |
2018/12/13 | 4,175 | 4,210 | 4,175 | 4,210 | 200 |
2018/12/12 | 4,220 | 4,220 | 4,220 | 4,220 | 200 |
2018/12/11 | 4,250 | 4,250 | 4,155 | 4,245 | 1,300 |
2018/12/10 | 4,220 | 4,255 | 4,185 | 4,255 | 700 |
2018/12/07 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
2018/12/06 | 4,300 | 4,300 | 4,260 | 4,300 | 700 |
2018/12/05 | 4,305 | 4,305 | 4,305 | 4,305 | 200 |
2018/12/04 | 4,305 | 4,305 | 4,305 | 4,305 | 100 |
2018/12/03 | 4,295 | 4,300 | 4,285 | 4,285 | 400 |
2018/11/30 | 4,290 | 4,290 | 4,285 | 4,290 | 300 |
2018/11/28 | 4,265 | 4,290 | 4,265 | 4,290 | 200 |
2018/11/20 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
2018/11/19 | 4,195 | 4,195 | 4,195 | 4,195 | 100 |
2018/11/15 | 4,285 | 4,285 | 4,285 | 4,285 | 300 |
2018/11/13 | 4,200 | 4,200 | 4,165 | 4,165 | 400 |
2018/11/12 | 4,200 | 4,200 | 4,200 | 4,200 | 200 |
2018/11/08 | 4,185 | 4,195 | 4,180 | 4,180 | 300 |
2018/11/05 | 4,280 | 4,280 | 4,280 | 4,280 | 200 |
2018/10/31 | 4,130 | 4,130 | 4,130 | 4,130 | 200 |
2018/10/30 | 4,200 | 4,200 | 4,130 | 4,130 | 500 |
2018/10/29 | 4,325 | 4,325 | 4,325 | 4,325 | 300 |
2018/10/25 | 4,240 | 4,240 | 4,200 | 4,200 | 400 |
2018/10/23 | 4,250 | 4,250 | 4,250 | 4,250 | 200 |
2018/10/22 | 4,255 | 4,255 | 4,255 | 4,255 | 300 |
2018/10/17 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
2018/10/15 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
2018/10/12 | 4,245 | 4,295 | 4,245 | 4,295 | 200 |
2018/10/11 | 4,295 | 4,295 | 4,245 | 4,245 | 600 |
2018/10/10 | 4,260 | 4,300 | 4,260 | 4,300 | 200 |
2018/10/05 | 4,235 | 4,235 | 4,235 | 4,235 | 300 |
2018/10/02 | 4,290 | 4,290 | 4,240 | 4,240 | 300 |
2018/10/01 | 4,240 | 4,240 | 4,240 | 4,240 | 100 |
2018/09/28 | 4,320 | 4,320 | 4,235 | 4,235 | 600 |
2018/09/27 | 4,280 | 4,290 | 4,280 | 4,290 | 300 |
2018/09/26 | 4,290 | 4,290 | 4,280 | 4,280 | 200 |
2018/09/21 | 4,255 | 4,255 | 4,255 | 4,255 | 200 |
2018/09/20 | 4,290 | 4,290 | 4,230 | 4,230 | 600 |
2018/09/19 | 4,410 | 4,410 | 4,240 | 4,290 | 1,000 |
2018/09/18 | 4,350 | 4,350 | 4,350 | 4,350 | 500 |
2018/09/14 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
2018/09/13 | 4,360 | 4,360 | 4,280 | 4,280 | 300 |
2018/09/12 | 4,380 | 4,380 | 4,360 | 4,360 | 300 |
2018/09/10 | 4,360 | 4,360 | 4,360 | 4,360 | 100 |
2018/09/07 | 4,360 | 4,360 | 4,360 | 4,360 | 300 |
2018/09/06 | 4,360 | 4,360 | 4,360 | 4,360 | 200 |
2018/09/05 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
2018/09/04 | 4,300 | 4,300 | 4,300 | 4,300 | 700 |
2018/09/03 | 4,315 | 4,315 | 4,315 | 4,315 | 100 |
2018/08/29 | 4,300 | 4,370 | 4,300 | 4,300 | 300 |
2018/08/28 | 4,480 | 4,480 | 4,300 | 4,300 | 500 |
2018/08/27 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
2018/08/24 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
2018/08/23 | 4,380 | 4,380 | 4,380 | 4,380 | 100 |
2018/08/16 | 4,400 | 4,400 | 4,380 | 4,380 | 200 |
2018/08/15 | 4,450 | 4,450 | 4,390 | 4,390 | 600 |
2018/08/14 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2018/08/10 | 4,470 | 4,470 | 4,415 | 4,415 | 200 |
2018/08/09 | 4,470 | 4,470 | 4,470 | 4,470 | 400 |
2018/08/08 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
2018/08/07 | 4,475 | 4,475 | 4,470 | 4,470 | 200 |
2018/08/06 | 4,540 | 4,540 | 4,495 | 4,495 | 400 |
2018/08/03 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
2018/08/02 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2018/08/01 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2018/07/31 | 4,440 | 4,440 | 4,330 | 4,330 | 600 |
2018/07/30 | 4,305 | 4,305 | 4,290 | 4,300 | 500 |
2018/07/27 | 4,335 | 4,335 | 4,335 | 4,335 | 200 |
2018/07/26 | 4,265 | 4,265 | 4,265 | 4,265 | 100 |
2018/07/25 | 4,445 | 4,445 | 4,245 | 4,260 | 2,900 |
2018/07/24 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
2018/07/20 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
2018/07/19 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
2018/07/18 | 4,445 | 4,445 | 4,445 | 4,445 | 100 |
2018/07/17 | 4,445 | 4,445 | 4,445 | 4,445 | 300 |
2018/07/11 | 4,430 | 4,430 | 4,430 | 4,430 | 200 |
2018/07/10 | 4,450 | 4,450 | 4,390 | 4,390 | 200 |
2018/07/09 | 4,410 | 4,410 | 4,410 | 4,410 | 100 |
2018/07/06 | 4,495 | 4,495 | 4,410 | 4,410 | 900 |
2018/07/05 | 4,495 | 4,495 | 4,495 | 4,495 | 200 |
2018/07/04 | 4,350 | 4,395 | 4,350 | 4,395 | 400 |
2018/07/03 | 4,350 | 4,350 | 4,350 | 4,350 | 300 |
2018/07/02 | 4,390 | 4,395 | 4,390 | 4,395 | 500 |
2018/06/28 | 4,395 | 4,395 | 4,390 | 4,390 | 300 |
2018/06/26 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
2018/06/25 | 4,320 | 4,350 | 4,315 | 4,350 | 900 |
2018/06/22 | 4,465 | 4,465 | 4,460 | 4,460 | 200 |
2018/06/21 | 4,440 | 4,465 | 4,440 | 4,465 | 200 |
2018/06/20 | 4,290 | 4,300 | 4,290 | 4,300 | 200 |
2018/06/19 | 4,490 | 4,490 | 4,290 | 4,290 | 1,600 |
2018/06/18 | 4,490 | 4,490 | 4,440 | 4,490 | 1,400 |
2018/06/18 | 1 -> 0.10 分割 | ||||
2018/06/15 | 465 | 470 | 465 | 469 | 15,000 |
2018/06/14 | 471 | 471 | 467 | 467 | 7,000 |
2018/06/13 | 472 | 472 | 469 | 469 | 4,000 |
2018/06/12 | 472 | 472 | 472 | 472 | 2,000 |
2018/06/11 | 473 | 473 | 473 | 473 | 4,000 |
2018/06/08 | 476 | 476 | 473 | 476 | 5,000 |
2018/06/06 | 474 | 479 | 474 | 479 | 5,000 |
2018/06/04 | 474 | 474 | 474 | 474 | 2,000 |
2018/06/01 | 470 | 473 | 470 | 473 | 5,000 |
2018/05/31 | 465 | 470 | 465 | 470 | 4,000 |
2018/05/30 | 465 | 468 | 465 | 468 | 2,000 |
2018/05/29 | 470 | 471 | 470 | 471 | 7,000 |
2018/05/25 | 470 | 470 | 470 | 470 | 1,000 |
2018/05/24 | 468 | 468 | 468 | 468 | 2,000 |
2018/05/23 | 468 | 468 | 461 | 461 | 4,000 |
2018/05/22 | 470 | 470 | 466 | 468 | 3,000 |
2018/05/21 | 470 | 470 | 470 | 470 | 2,000 |
2018/05/18 | 465 | 466 | 465 | 466 | 3,000 |
2018/05/17 | 467 | 467 | 461 | 461 | 5,000 |
2018/05/16 | 461 | 467 | 461 | 467 | 2,000 |
2018/05/15 | 459 | 464 | 459 | 464 | 5,000 |
2018/05/14 | 468 | 468 | 464 | 464 | 2,000 |
2018/05/09 | 461 | 468 | 460 | 468 | 6,000 |
2018/05/08 | 461 | 464 | 461 | 461 | 13,000 |
2018/05/07 | 470 | 470 | 469 | 469 | 3,000 |
2018/05/02 | 463 | 464 | 462 | 464 | 3,000 |
2018/05/01 | 469 | 469 | 463 | 468 | 4,000 |
2018/04/27 | 469 | 469 | 469 | 469 | 1,000 |
2018/04/26 | 469 | 469 | 469 | 469 | 5,000 |
2018/04/25 | 463 | 469 | 463 | 469 | 3,000 |
2018/04/24 | 462 | 463 | 462 | 463 | 2,000 |
2018/04/23 | 469 | 469 | 467 | 467 | 2,000 |
2018/04/20 | 466 | 470 | 466 | 470 | 3,000 |
2018/04/19 | 462 | 462 | 462 | 462 | 1,000 |
2018/04/18 | 464 | 466 | 464 | 466 | 4,000 |
2018/04/17 | 469 | 469 | 463 | 463 | 4,000 |
2018/04/16 | 471 | 471 | 469 | 469 | 4,000 |
2018/04/13 | 471 | 471 | 471 | 471 | 1,000 |
2018/04/12 | 472 | 472 | 472 | 472 | 2,000 |
2018/04/11 | 473 | 473 | 473 | 473 | 1,000 |
2018/04/10 | 474 | 474 | 474 | 474 | 1,000 |
2018/04/09 | 475 | 475 | 475 | 475 | 3,000 |
2018/04/06 | 475 | 475 | 475 | 475 | 1,000 |
2018/04/05 | 471 | 474 | 471 | 474 | 3,000 |
2018/04/04 | 473 | 473 | 473 | 473 | 3,000 |
2018/04/03 | 474 | 474 | 473 | 473 | 2,000 |
2018/04/02 | 473 | 473 | 473 | 473 | 2,000 |
2018/03/30 | 470 | 470 | 470 | 470 | 1,000 |
2018/03/29 | 472 | 472 | 472 | 472 | 1,000 |
2018/03/28 | 477 | 477 | 474 | 475 | 5,000 |
2018/03/27 | 476 | 476 | 476 | 476 | 2,000 |
2018/03/26 | 479 | 479 | 469 | 469 | 6,000 |
2018/03/23 | 481 | 481 | 480 | 480 | 2,000 |
2018/03/22 | 479 | 484 | 479 | 484 | 4,000 |
2018/03/20 | 482 | 482 | 474 | 474 | 3,000 |
2018/03/19 | 480 | 486 | 478 | 478 | 17,000 |
2018/03/15 | 472 | 472 | 469 | 472 | 4,000 |
2018/03/14 | 472 | 472 | 472 | 472 | 1,000 |
2018/03/13 | 476 | 476 | 476 | 476 | 1,000 |
2018/03/12 | 482 | 482 | 476 | 476 | 4,000 |
2018/03/09 | 467 | 467 | 467 | 467 | 1,000 |
2018/03/05 | 467 | 467 | 467 | 467 | 4,000 |
2018/03/02 | 478 | 478 | 450 | 459 | 18,000 |
2018/03/01 | 478 | 478 | 478 | 478 | 1,000 |
2018/02/28 | 485 | 485 | 474 | 479 | 5,000 |
2018/02/26 | 479 | 488 | 473 | 473 | 10,000 |
2018/02/23 | 479 | 479 | 478 | 478 | 2,000 |
2018/02/21 | 479 | 479 | 479 | 479 | 1,000 |
2018/02/16 | 475 | 475 | 474 | 475 | 4,000 |
2018/02/15 | 468 | 475 | 468 | 475 | 5,000 |
2018/02/14 | 474 | 474 | 468 | 468 | 3,000 |
2018/02/13 | 474 | 474 | 473 | 474 | 4,000 |
2018/02/09 | 475 | 475 | 475 | 475 | 3,000 |
2018/02/07 | 458 | 458 | 458 | 458 | 2,000 |
2018/02/06 | 467 | 467 | 450 | 450 | 30,000 |
2018/02/05 | 478 | 478 | 466 | 467 | 15,000 |
2018/02/02 | 479 | 479 | 479 | 479 | 1,000 |
2018/02/01 | 480 | 480 | 480 | 480 | 1,000 |
2018/01/31 | 486 | 486 | 486 | 486 | 1,000 |
2018/01/30 | 478 | 487 | 478 | 487 | 6,000 |
2018/01/29 | 477 | 477 | 477 | 477 | 2,000 |
2018/01/26 | 477 | 477 | 477 | 477 | 2,000 |
2018/01/25 | 476 | 476 | 476 | 476 | 1,000 |
2018/01/24 | 474 | 474 | 474 | 474 | 1,000 |
2018/01/23 | 479 | 479 | 479 | 479 | 1,000 |
2018/01/22 | 476 | 476 | 476 | 476 | 1,000 |
2018/01/19 | 471 | 474 | 471 | 474 | 3,000 |
2018/01/17 | 476 | 476 | 476 | 476 | 1,000 |
2018/01/16 | 476 | 476 | 476 | 476 | 2,000 |
2018/01/15 | 473 | 487 | 473 | 476 | 15,000 |
2018/01/12 | 470 | 473 | 470 | 473 | 2,000 |
2018/01/11 | 468 | 468 | 467 | 467 | 2,000 |
2018/01/09 | 466 | 469 | 466 | 467 | 5,000 |
2018/01/05 | 465 | 465 | 465 | 465 | 1,000 |
2018/01/04 | 466 | 468 | 465 | 468 | 3,000 |