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 |
---|---|---|---|---|---|
2023/12/28 | 3,505 | 3,575 | 3,435 | 3,575 | 400 |
2023/12/26 | 3,535 | 3,550 | 3,535 | 3,550 | 200 |
2023/12/25 | 3,400 | 3,605 | 3,355 | 3,605 | 3,500 |
2023/12/22 | 3,495 | 3,495 | 3,435 | 3,440 | 300 |
2023/12/21 | 3,380 | 3,495 | 3,380 | 3,495 | 800 |
2023/12/20 | 3,590 | 3,590 | 3,400 | 3,480 | 1,900 |
2023/12/19 | 3,465 | 3,590 | 3,290 | 3,590 | 10,000 |
2023/12/18 | 4,200 | 4,390 | 4,010 | 4,010 | 2,000 |
2023/12/15 | 4,215 | 4,215 | 4,190 | 4,200 | 1,500 |
2023/12/14 | 4,170 | 4,250 | 4,150 | 4,215 | 1,000 |
2023/12/13 | 4,430 | 4,430 | 4,180 | 4,240 | 2,200 |
2023/12/12 | 4,340 | 4,405 | 4,280 | 4,360 | 2,700 |
2023/12/11 | 4,270 | 4,380 | 4,250 | 4,315 | 2,800 |
2023/12/08 | 4,200 | 4,300 | 3,985 | 4,250 | 4,400 |
2023/12/07 | 3,950 | 4,200 | 3,950 | 4,200 | 3,600 |
2023/12/06 | 3,710 | 3,910 | 3,710 | 3,910 | 3,600 |
2023/12/05 | 3,565 | 3,785 | 3,565 | 3,640 | 1,900 |
2023/12/04 | 3,580 | 3,720 | 3,580 | 3,645 | 1,200 |
2023/12/01 | 3,530 | 3,710 | 3,530 | 3,565 | 9,400 |
2023/11/30 | 3,630 | 3,700 | 3,500 | 3,530 | 1,200 |
2023/11/29 | 3,605 | 3,990 | 3,465 | 3,630 | 4,300 |
2023/11/28 | 3,815 | 3,815 | 3,455 | 3,465 | 3,100 |
2023/11/27 | 3,465 | 3,885 | 3,465 | 3,885 | 6,900 |
2023/11/24 | 3,385 | 3,395 | 3,325 | 3,395 | 2,000 |
2023/11/22 | 3,345 | 3,400 | 3,330 | 3,385 | 2,000 |
2023/11/21 | 3,230 | 3,285 | 3,230 | 3,285 | 500 |
2023/11/20 | 3,230 | 3,255 | 3,185 | 3,255 | 1,100 |
2023/11/17 | 3,300 | 3,355 | 3,190 | 3,230 | 9,700 |
2023/11/16 | 3,110 | 3,230 | 3,110 | 3,225 | 11,200 |
2023/11/15 | 3,090 | 3,095 | 3,020 | 3,095 | 1,000 |
2023/11/14 | 3,050 | 3,050 | 3,050 | 3,050 | 800 |
2023/11/13 | 3,045 | 3,045 | 3,040 | 3,045 | 500 |
2023/11/10 | 3,025 | 3,040 | 3,020 | 3,040 | 600 |
2023/11/09 | 3,000 | 3,005 | 3,000 | 3,005 | 200 |
2023/11/08 | 2,940 | 3,000 | 2,937 | 3,000 | 1,000 |
2023/11/07 | 3,060 | 3,060 | 2,940 | 2,940 | 500 |
2023/11/06 | 2,915 | 3,060 | 2,915 | 3,060 | 3,000 |
2023/11/02 | 2,986 | 2,986 | 2,886 | 2,911 | 700 |
2023/11/01 | 2,990 | 2,990 | 2,990 | 2,990 | 300 |
2023/10/27 | 2,935 | 2,971 | 2,935 | 2,971 | 500 |
2023/10/25 | 2,911 | 2,911 | 2,911 | 2,911 | 100 |
2023/10/24 | 2,900 | 2,900 | 2,900 | 2,900 | 600 |
2023/10/23 | 2,900 | 2,910 | 2,900 | 2,910 | 300 |
2023/10/20 | 2,890 | 2,900 | 2,890 | 2,900 | 300 |
2023/10/19 | 2,886 | 2,900 | 2,886 | 2,900 | 300 |
2023/10/18 | 2,850 | 2,886 | 2,850 | 2,886 | 200 |
2023/10/17 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
2023/10/16 | 2,861 | 2,890 | 2,861 | 2,890 | 600 |
2023/10/13 | 2,780 | 2,780 | 2,779 | 2,780 | 400 |
2023/10/12 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
2023/10/11 | 2,743 | 2,806 | 2,743 | 2,805 | 1,800 |
2023/10/10 | 2,719 | 2,793 | 2,719 | 2,793 | 300 |
2023/10/06 | 2,715 | 2,715 | 2,712 | 2,712 | 300 |
2023/10/05 | 2,801 | 2,801 | 2,750 | 2,750 | 500 |
2023/10/04 | 2,820 | 2,830 | 2,802 | 2,830 | 400 |
2023/10/03 | 2,947 | 2,947 | 2,846 | 2,846 | 300 |
2023/10/02 | 2,910 | 2,920 | 2,910 | 2,920 | 300 |
2023/09/29 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
2023/09/28 | 2,896 | 2,899 | 2,886 | 2,898 | 1,100 |
2023/09/27 | 2,882 | 2,882 | 2,882 | 2,882 | 300 |
2023/09/21 | 2,882 | 2,882 | 2,882 | 2,882 | 200 |
2023/09/20 | 2,883 | 2,883 | 2,883 | 2,883 | 100 |
2023/09/19 | 2,883 | 2,883 | 2,883 | 2,883 | 700 |
2023/09/15 | 2,882 | 2,882 | 2,882 | 2,882 | 1,400 |
2023/09/13 | 2,881 | 2,881 | 2,841 | 2,841 | 500 |
2023/09/12 | 2,882 | 2,882 | 2,882 | 2,882 | 300 |
2023/09/11 | 2,870 | 2,888 | 2,870 | 2,888 | 400 |
2023/09/08 | 2,900 | 2,900 | 2,869 | 2,869 | 200 |
2023/09/07 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
2023/09/05 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
2023/09/04 | 2,832 | 2,832 | 2,830 | 2,830 | 500 |
2023/08/31 | 2,833 | 2,833 | 2,832 | 2,832 | 200 |
2023/08/30 | 2,860 | 2,860 | 2,836 | 2,836 | 200 |
2023/08/29 | 2,915 | 2,915 | 2,860 | 2,860 | 300 |
2023/08/28 | 2,875 | 2,965 | 2,875 | 2,921 | 600 |
2023/08/25 | 2,921 | 2,921 | 2,921 | 2,921 | 100 |
2023/08/24 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
2023/08/23 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
2023/08/22 | 2,879 | 2,920 | 2,879 | 2,920 | 200 |
2023/08/21 | 2,850 | 2,879 | 2,850 | 2,879 | 400 |
2023/08/18 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
2023/08/17 | 2,907 | 2,907 | 2,907 | 2,907 | 300 |
2023/08/16 | 2,901 | 2,921 | 2,901 | 2,906 | 500 |
2023/08/15 | 3,025 | 3,025 | 2,951 | 2,951 | 800 |
2023/08/14 | 2,918 | 2,950 | 2,918 | 2,950 | 200 |
2023/08/10 | 2,914 | 2,917 | 2,914 | 2,917 | 400 |
2023/08/09 | 2,875 | 2,875 | 2,875 | 2,875 | 100 |
2023/08/08 | 2,870 | 2,870 | 2,870 | 2,870 | 500 |
2023/08/07 | 2,870 | 2,870 | 2,870 | 2,870 | 400 |
2023/08/02 | 2,880 | 2,880 | 2,875 | 2,875 | 400 |
2023/08/01 | 2,884 | 2,900 | 2,880 | 2,885 | 1,700 |
2023/07/31 | 2,815 | 2,837 | 2,815 | 2,836 | 400 |
2023/07/28 | 2,800 | 2,805 | 2,800 | 2,802 | 1,300 |
2023/07/27 | 2,804 | 2,808 | 2,802 | 2,802 | 1,000 |
2023/07/26 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
2023/07/25 | 2,753 | 2,758 | 2,753 | 2,758 | 200 |
2023/07/24 | 2,790 | 2,800 | 2,790 | 2,800 | 200 |
2023/07/20 | 2,780 | 2,830 | 2,780 | 2,804 | 400 |
2023/07/19 | 2,799 | 2,800 | 2,790 | 2,790 | 900 |
2023/07/18 | 2,724 | 2,800 | 2,724 | 2,760 | 1,300 |
2023/07/14 | 2,755 | 2,755 | 2,723 | 2,723 | 500 |
2023/07/13 | 2,779 | 2,779 | 2,755 | 2,755 | 500 |
2023/07/12 | 2,755 | 2,755 | 2,755 | 2,755 | 200 |
2023/07/11 | 2,723 | 2,773 | 2,723 | 2,755 | 400 |
2023/07/10 | 2,770 | 2,770 | 2,770 | 2,770 | 200 |
2023/07/07 | 2,764 | 2,764 | 2,764 | 2,764 | 200 |
2023/07/06 | 2,702 | 2,767 | 2,702 | 2,766 | 1,100 |
2023/07/05 | 2,751 | 2,751 | 2,711 | 2,729 | 500 |
2023/07/04 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
2023/07/03 | 2,731 | 2,797 | 2,731 | 2,738 | 1,800 |
2023/06/28 | 2,736 | 2,773 | 2,736 | 2,773 | 700 |
2023/06/26 | 2,751 | 2,751 | 2,735 | 2,735 | 200 |
2023/06/23 | 2,800 | 2,800 | 2,750 | 2,799 | 300 |
2023/06/22 | 2,800 | 2,800 | 2,751 | 2,751 | 400 |
2023/06/21 | 2,751 | 2,801 | 2,751 | 2,801 | 500 |
2023/06/20 | 2,770 | 2,771 | 2,770 | 2,770 | 1,100 |
2023/06/19 | 2,701 | 2,800 | 2,701 | 2,770 | 5,200 |
2023/06/16 | 2,930 | 2,930 | 2,870 | 2,900 | 6,900 |
2023/06/15 | 2,864 | 2,980 | 2,864 | 2,930 | 3,200 |
2023/06/14 | 2,774 | 3,300 | 2,774 | 2,891 | 12,400 |
2023/06/13 | 2,790 | 2,800 | 2,780 | 2,799 | 1,800 |
2023/06/12 | 2,735 | 2,800 | 2,735 | 2,798 | 1,600 |
2023/06/09 | 2,725 | 2,735 | 2,710 | 2,735 | 1,500 |
2023/06/08 | 2,727 | 2,727 | 2,681 | 2,700 | 1,300 |
2023/06/07 | 2,769 | 2,769 | 2,758 | 2,766 | 900 |
2023/06/06 | 2,722 | 2,722 | 2,722 | 2,722 | 100 |
2023/06/05 | 2,672 | 2,772 | 2,657 | 2,772 | 3,400 |
2023/05/31 | 2,710 | 2,800 | 2,710 | 2,772 | 1,400 |
2023/05/30 | 2,680 | 2,700 | 2,680 | 2,700 | 600 |
2023/05/29 | 2,671 | 2,685 | 2,665 | 2,685 | 500 |
2023/05/26 | 2,690 | 2,690 | 2,671 | 2,671 | 500 |
2023/05/25 | 2,681 | 2,714 | 2,681 | 2,714 | 200 |
2023/05/24 | 2,713 | 2,715 | 2,705 | 2,715 | 900 |
2023/05/23 | 2,715 | 2,715 | 2,715 | 2,715 | 100 |
2023/05/22 | 2,710 | 2,710 | 2,710 | 2,710 | 200 |
2023/05/19 | 2,710 | 2,710 | 2,702 | 2,702 | 700 |
2023/05/18 | 2,710 | 2,712 | 2,710 | 2,710 | 600 |
2023/05/17 | 2,720 | 2,730 | 2,715 | 2,730 | 300 |
2023/05/16 | 2,733 | 2,733 | 2,721 | 2,721 | 700 |
2023/05/15 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
2023/05/12 | 2,730 | 2,740 | 2,730 | 2,740 | 300 |
2023/05/11 | 2,726 | 2,730 | 2,725 | 2,725 | 500 |
2023/05/10 | 2,731 | 2,735 | 2,730 | 2,730 | 800 |
2023/05/09 | 2,735 | 2,750 | 2,735 | 2,749 | 700 |
2023/05/08 | 2,750 | 2,750 | 2,735 | 2,735 | 400 |
2023/05/02 | 2,722 | 2,750 | 2,722 | 2,750 | 1,000 |
2023/05/01 | 2,722 | 2,722 | 2,722 | 2,722 | 100 |
2023/04/28 | 2,734 | 2,734 | 2,714 | 2,714 | 800 |
2023/04/27 | 2,755 | 2,779 | 2,700 | 2,734 | 1,500 |
2023/04/26 | 2,789 | 2,789 | 2,788 | 2,788 | 200 |
2023/04/25 | 2,792 | 2,792 | 2,741 | 2,789 | 700 |
2023/04/24 | 2,799 | 2,799 | 2,722 | 2,772 | 2,100 |
2023/04/21 | 2,789 | 2,899 | 2,789 | 2,899 | 3,000 |
2023/04/20 | 2,730 | 2,755 | 2,730 | 2,755 | 400 |
2023/04/19 | 2,730 | 2,793 | 2,725 | 2,743 | 700 |
2023/04/18 | 2,744 | 2,744 | 2,730 | 2,730 | 800 |
2023/04/17 | 2,695 | 2,695 | 2,695 | 2,695 | 400 |
2023/04/14 | 2,693 | 2,699 | 2,670 | 2,699 | 1,600 |
2023/04/13 | 2,673 | 2,673 | 2,670 | 2,670 | 200 |
2023/04/12 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
2023/04/11 | 2,688 | 2,689 | 2,654 | 2,654 | 900 |
2023/04/10 | 2,690 | 2,690 | 2,689 | 2,689 | 500 |
2023/04/07 | 2,622 | 2,641 | 2,622 | 2,640 | 400 |
2023/04/06 | 2,601 | 2,649 | 2,601 | 2,649 | 500 |
2023/04/05 | 2,640 | 2,640 | 2,640 | 2,640 | 200 |
2023/04/04 | 2,665 | 2,665 | 2,661 | 2,661 | 300 |
2023/04/03 | 2,670 | 2,670 | 2,601 | 2,601 | 600 |
2023/03/31 | 2,599 | 2,670 | 2,599 | 2,670 | 400 |
2023/03/30 | 2,585 | 2,634 | 2,577 | 2,634 | 1,100 |
2023/03/29 | 2,641 | 2,641 | 2,563 | 2,563 | 2,300 |
2023/03/28 | 2,642 | 2,642 | 2,640 | 2,640 | 500 |
2023/03/27 | 2,642 | 2,642 | 2,642 | 2,642 | 100 |
2023/03/23 | 2,660 | 2,660 | 2,640 | 2,645 | 1,000 |
2023/03/22 | 2,662 | 2,662 | 2,660 | 2,660 | 500 |
2023/03/20 | 2,699 | 2,699 | 2,670 | 2,670 | 300 |
2023/03/16 | 2,671 | 2,675 | 2,670 | 2,675 | 600 |
2023/03/15 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
2023/03/14 | 2,731 | 2,731 | 2,710 | 2,710 | 700 |
2023/03/13 | 2,840 | 2,840 | 2,742 | 2,742 | 200 |
2023/03/10 | 2,781 | 2,840 | 2,781 | 2,840 | 600 |
2023/03/09 | 2,700 | 2,820 | 2,700 | 2,820 | 1,400 |
2023/03/08 | 2,665 | 2,665 | 2,665 | 2,665 | 200 |
2023/03/07 | 2,665 | 2,665 | 2,665 | 2,665 | 200 |
2023/03/06 | 2,696 | 2,711 | 2,670 | 2,711 | 500 |
2023/03/03 | 2,681 | 2,696 | 2,680 | 2,696 | 1,200 |
2023/03/02 | 2,683 | 2,683 | 2,683 | 2,683 | 100 |
2023/03/01 | 2,662 | 2,694 | 2,662 | 2,668 | 600 |
2023/02/28 | 2,744 | 2,781 | 2,662 | 2,662 | 700 |
2023/02/27 | 2,777 | 2,790 | 2,600 | 2,744 | 2,900 |
2023/02/24 | 2,855 | 2,855 | 2,855 | 2,855 | 200 |
2023/02/20 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 |
2023/02/16 | 2,850 | 2,850 | 2,840 | 2,840 | 200 |
2023/02/15 | 2,821 | 2,827 | 2,820 | 2,827 | 600 |
2023/02/14 | 2,812 | 2,832 | 2,804 | 2,832 | 400 |
2023/02/13 | 2,911 | 2,911 | 2,820 | 2,820 | 600 |
2023/02/10 | 2,912 | 2,912 | 2,912 | 2,912 | 100 |
2023/02/08 | 2,863 | 2,914 | 2,863 | 2,914 | 400 |
2023/02/06 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
2023/02/03 | 2,950 | 2,950 | 2,900 | 2,900 | 400 |
2023/02/02 | 2,853 | 2,950 | 2,853 | 2,921 | 800 |
2023/02/01 | 2,810 | 2,848 | 2,810 | 2,848 | 500 |
2023/01/31 | 2,839 | 2,839 | 2,811 | 2,811 | 300 |
2023/01/30 | 2,705 | 2,850 | 2,705 | 2,805 | 1,800 |
2023/01/27 | 2,752 | 2,752 | 2,702 | 2,702 | 700 |
2023/01/26 | 2,750 | 2,750 | 2,750 | 2,750 | 500 |
2023/01/25 | 2,749 | 2,750 | 2,730 | 2,731 | 1,700 |
2023/01/24 | 2,717 | 2,750 | 2,651 | 2,651 | 1,200 |
2023/01/23 | 2,720 | 2,720 | 2,720 | 2,720 | 100 |
2023/01/20 | 2,702 | 2,703 | 2,702 | 2,703 | 300 |
2023/01/19 | 2,701 | 2,701 | 2,701 | 2,701 | 200 |
2023/01/18 | 2,710 | 2,710 | 2,702 | 2,702 | 400 |
2023/01/16 | 2,652 | 2,702 | 2,652 | 2,702 | 600 |
2023/01/13 | 2,718 | 2,718 | 2,689 | 2,689 | 1,600 |
2023/01/12 | 2,694 | 2,710 | 2,693 | 2,710 | 1,200 |
2023/01/11 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
2023/01/10 | 2,663 | 2,705 | 2,651 | 2,689 | 1,100 |
2023/01/06 | 2,640 | 2,640 | 2,637 | 2,637 | 300 |
2023/01/05 | 2,647 | 2,647 | 2,643 | 2,643 | 500 |
2023/01/04 | 2,615 | 2,615 | 2,605 | 2,605 | 300 |