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(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
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
2020/07/02 2,570 2,570 2,570 2,570 100
2020/07/01 2,578 2,578 2,578 2,578 400
2020/06/30 2,576 2,721 2,576 2,677 700
2020/06/29 2,570 2,570 2,530 2,540 700
2020/06/26 2,631 2,631 2,576 2,576 600
2020/06/25 2,653 2,653 2,581 2,581 1,100
2020/06/24 2,653 2,653 2,652 2,653 300
2020/06/23 2,693 2,695 2,691 2,695 700
2020/06/22 2,721 2,721 2,692 2,692 600
2020/06/19 2,710 2,721 2,660 2,721 600
2020/06/18 2,652 2,730 2,652 2,710 4,400
2020/06/17 2,861 2,910 2,861 2,862 2,500
2020/06/16 2,960 2,960 2,855 2,900 1,500
2020/06/15 2,819 2,900 2,791 2,850 1,800
2020/06/12 2,820 2,820 2,790 2,819 1,600
2020/06/11 2,821 2,837 2,821 2,830 900
2020/06/10 2,802 2,849 2,802 2,849 600
2020/06/09 2,791 2,840 2,788 2,840 1,100
2020/06/08 2,800 2,800 2,790 2,795 1,200
2020/06/05 2,760 2,798 2,760 2,798 1,300
2020/06/04 2,780 2,780 2,780 2,780 600
2020/06/03 2,794 2,794 2,745 2,750 800
2020/06/02 2,756 2,760 2,740 2,745 1,100
2020/06/01 2,723 2,799 2,723 2,788 1,200
2020/05/29 2,690 2,850 2,690 2,829 1,000
2020/05/28 2,796 2,846 2,690 2,690 3,000
2020/05/27 2,696 2,696 2,696 2,696 700
2020/05/26 2,690 2,690 2,640 2,646 500
2020/05/25 2,755 2,755 2,754 2,754 600
2020/05/21 2,605 2,605 2,605 2,605 100
2020/05/20 2,555 2,555 2,555 2,555 100
2020/05/19 2,557 2,557 2,557 2,557 200
2020/05/15 2,556 2,556 2,556 2,556 500
2020/05/14 2,541 2,556 2,541 2,556 200
2020/05/13 2,540 2,540 2,540 2,540 100
2020/05/12 2,540 2,540 2,540 2,540 100
2020/05/11 2,541 2,589 2,541 2,589 200
2020/05/08 2,550 2,600 2,550 2,590 300
2020/05/07 2,605 2,606 2,550 2,550 900
2020/05/01 2,470 2,655 2,470 2,655 1,100
2020/04/30 2,424 2,574 2,424 2,574 400
2020/04/28 2,450 2,450 2,400 2,400 1,300
2020/04/27 2,477 2,500 2,477 2,500 500
2020/04/24 2,470 2,470 2,470 2,470 100
2020/04/23 2,511 2,511 2,511 2,511 100
2020/04/22 2,511 2,511 2,511 2,511 100
2020/04/21 2,590 2,590 2,550 2,550 800
2020/04/20 2,550 2,610 2,510 2,610 1,100
2020/04/17 2,531 2,531 2,525 2,525 300
2020/04/16 2,545 2,561 2,540 2,561 300
2020/04/15 2,591 2,591 2,585 2,585 600
2020/04/14 2,591 2,591 2,591 2,591 100
2020/04/13 2,590 2,641 2,590 2,641 700
2020/04/10 2,570 2,640 2,570 2,640 200
2020/04/09 2,550 2,550 2,550 2,550 100
2020/04/07 2,690 2,700 2,690 2,700 500
2020/04/06 2,510 2,700 2,510 2,540 600
2020/04/03 2,492 2,580 2,492 2,510 300
2020/04/02 2,692 2,692 2,692 2,692 100
2020/04/01 2,692 2,692 2,692 2,692 400
2020/03/31 2,450 2,542 2,450 2,542 400
2020/03/30 2,445 2,500 2,445 2,500 500
2020/03/27 2,418 2,420 2,394 2,395 800
2020/03/26 2,387 2,387 2,387 2,387 100
2020/03/25 2,331 2,437 2,331 2,437 400
2020/03/24 2,300 2,331 2,300 2,331 400
2020/03/23 2,497 2,497 2,300 2,300 700
2020/03/19 2,547 2,547 2,547 2,547 100
2020/03/17 2,490 2,490 2,490 2,490 100
2020/03/16 2,550 2,550 2,549 2,549 500
2020/03/13 2,800 2,800 2,555 2,555 300
2020/03/12 2,850 2,850 2,850 2,850 300
2020/03/11 2,700 2,700 2,700 2,700 400
2020/03/10 2,618 2,618 2,368 2,600 1,500
2020/03/09 2,861 2,861 2,810 2,810 300
2020/03/06 2,861 2,861 2,861 2,861 100
2020/03/05 2,980 2,980 2,961 2,961 1,400
2020/03/04 2,950 2,960 2,940 2,940 400
2020/03/03 3,025 3,075 3,005 3,005 800
2020/03/02 3,095 3,095 3,025 3,025 1,500
2020/02/28 3,270 3,270 3,095 3,095 400
2020/02/27 3,170 3,180 3,170 3,180 400
2020/02/26 3,220 3,220 3,190 3,190 500
2020/02/25 3,235 3,235 3,235 3,235 100
2020/02/21 3,220 3,275 3,220 3,275 300
2020/02/20 3,230 3,230 3,230 3,230 300
2020/02/18 3,250 3,250 3,230 3,230 300
2020/02/17 3,265 3,265 3,260 3,260 700
2020/02/14 3,280 3,280 3,265 3,265 300
2020/02/13 3,280 3,280 3,280 3,280 200
2020/02/10 3,295 3,295 3,295 3,295 100
2020/02/07 3,295 3,295 3,295 3,295 100
2020/02/06 3,280 3,280 3,280 3,280 100
2020/02/05 3,350 3,350 3,350 3,350 100
2020/01/31 3,280 3,280 3,280 3,280 200
2020/01/30 3,295 3,295 3,295 3,295 100
2020/01/29 3,300 3,300 3,300 3,300 100
2020/01/28 3,310 3,310 3,300 3,300 500
2020/01/24 3,310 3,310 3,310 3,310 100
2020/01/23 3,310 3,310 3,310 3,310 100
2020/01/21 3,310 3,310 3,310 3,310 100
2020/01/17 3,330 3,330 3,300 3,300 500
2020/01/16 3,335 3,335 3,330 3,330 400
2020/01/15 3,380 3,380 3,350 3,350 300
2020/01/14 3,325 3,350 3,325 3,350 700
2020/01/09 3,275 3,275 3,275 3,275 100
2020/01/07 3,290 3,290 3,290 3,290 200
2020/01/06 3,315 3,315 3,290 3,290 400

このページの先頭へ