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 |
|---|---|---|---|---|---|
| 2024/12/30 | 450 | 450 | 441 | 444 | 4,300 |
| 2024/12/27 | 434 | 445 | 432 | 440 | 7,500 |
| 2024/12/26 | 446 | 449 | 432 | 432 | 6,700 |
| 2024/12/25 | 455 | 455 | 435 | 452 | 8,200 |
| 2024/12/24 | 461 | 461 | 451 | 454 | 7,300 |
| 2024/12/23 | 522 | 522 | 449 | 460 | 55,000 |
| 2024/12/20 | 535 | 535 | 500 | 525 | 20,100 |
| 2024/12/19 | 518 | 544 | 484 | 535 | 70,000 |
| 2024/12/19 | 1 -> 10.00 分割 | ||||
| 2024/12/18 | 5,890 | 5,950 | 5,840 | 5,840 | 3,200 |
| 2024/12/17 | 5,790 | 5,900 | 5,780 | 5,840 | 1,400 |
| 2024/12/16 | 5,640 | 5,890 | 5,610 | 5,870 | 3,000 |
| 2024/12/13 | 5,490 | 5,510 | 5,430 | 5,510 | 1,100 |
| 2024/12/12 | 5,700 | 5,700 | 5,460 | 5,530 | 3,500 |
| 2024/12/11 | 5,820 | 5,820 | 5,710 | 5,710 | 500 |
| 2024/12/10 | 5,850 | 5,850 | 5,650 | 5,720 | 1,100 |
| 2024/12/09 | 5,850 | 5,890 | 5,780 | 5,780 | 1,200 |
| 2024/12/06 | 5,620 | 5,700 | 5,620 | 5,680 | 1,000 |
| 2024/12/05 | 5,680 | 5,680 | 5,680 | 5,680 | 400 |
| 2024/12/04 | 5,480 | 5,640 | 5,480 | 5,610 | 1,300 |
| 2024/12/03 | 5,590 | 5,600 | 5,580 | 5,580 | 600 |
| 2024/12/02 | 5,190 | 5,500 | 5,190 | 5,500 | 500 |
| 2024/11/29 | 5,370 | 5,370 | 5,190 | 5,190 | 1,500 |
| 2024/11/28 | 5,430 | 5,600 | 5,320 | 5,370 | 2,500 |
| 2024/11/27 | 5,350 | 5,420 | 5,330 | 5,420 | 600 |
| 2024/11/26 | 5,340 | 5,340 | 5,320 | 5,320 | 200 |
| 2024/11/25 | 5,240 | 5,330 | 5,240 | 5,330 | 400 |
| 2024/11/22 | 5,230 | 5,230 | 5,230 | 5,230 | 100 |
| 2024/11/21 | 5,290 | 5,290 | 5,290 | 5,290 | 200 |
| 2024/11/20 | 5,290 | 5,290 | 5,190 | 5,290 | 600 |
| 2024/11/15 | 5,350 | 5,350 | 5,330 | 5,330 | 700 |
| 2024/11/14 | 5,340 | 5,340 | 5,240 | 5,340 | 300 |
| 2024/11/13 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2024/11/12 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2024/11/11 | 5,300 | 5,350 | 5,200 | 5,350 | 700 |
| 2024/11/08 | 5,050 | 5,100 | 5,010 | 5,100 | 3,200 |
| 2024/11/07 | 5,090 | 5,090 | 4,980 | 5,020 | 2,600 |
| 2024/11/06 | 5,030 | 5,030 | 4,935 | 5,000 | 800 |
| 2024/11/05 | 4,950 | 5,000 | 4,950 | 5,000 | 1,100 |
| 2024/11/01 | 4,940 | 4,940 | 4,940 | 4,940 | 300 |
| 2024/10/31 | 4,910 | 4,945 | 4,910 | 4,910 | 500 |
| 2024/10/30 | 4,900 | 4,910 | 4,900 | 4,910 | 400 |
| 2024/10/29 | 4,915 | 4,985 | 4,850 | 4,850 | 600 |
| 2024/10/28 | 4,900 | 4,900 | 4,695 | 4,845 | 2,700 |
| 2024/10/21 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2024/10/15 | 4,860 | 4,860 | 4,860 | 4,860 | 200 |
| 2024/10/11 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2024/10/09 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2024/10/07 | 4,790 | 4,790 | 4,650 | 4,650 | 300 |
| 2024/10/04 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2024/10/03 | 4,725 | 4,725 | 4,720 | 4,720 | 300 |
| 2024/10/02 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2024/10/01 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2024/09/27 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
| 2024/09/26 | 4,525 | 4,525 | 4,525 | 4,525 | 200 |
| 2024/09/20 | 4,665 | 4,665 | 4,595 | 4,595 | 200 |
| 2024/09/19 | 4,595 | 4,595 | 4,595 | 4,595 | 100 |
| 2024/09/18 | 4,735 | 4,735 | 4,735 | 4,735 | 100 |
| 2024/09/17 | 4,745 | 4,745 | 4,625 | 4,625 | 500 |
| 2024/09/11 | 4,725 | 4,725 | 4,725 | 4,725 | 100 |
| 2024/09/10 | 4,720 | 4,720 | 4,660 | 4,660 | 200 |
| 2024/09/06 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2024/09/03 | 4,690 | 4,690 | 4,690 | 4,690 | 200 |
| 2024/09/02 | 4,600 | 4,690 | 4,600 | 4,690 | 300 |
| 2024/08/30 | 4,440 | 4,565 | 4,370 | 4,565 | 500 |
| 2024/08/29 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2024/08/27 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
| 2024/08/22 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2024/08/16 | 4,450 | 4,500 | 4,450 | 4,500 | 200 |
| 2024/08/15 | 4,420 | 4,420 | 4,420 | 4,420 | 200 |
| 2024/08/13 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2024/08/09 | 4,100 | 4,180 | 4,040 | 4,180 | 600 |
| 2024/08/06 | 4,170 | 4,170 | 4,100 | 4,100 | 200 |
| 2024/07/29 | 4,895 | 4,895 | 4,590 | 4,590 | 900 |
| 2024/07/26 | 4,780 | 4,780 | 4,780 | 4,780 | 200 |
| 2024/07/25 | 4,795 | 4,800 | 4,660 | 4,660 | 400 |
| 2024/07/23 | 4,680 | 4,680 | 4,680 | 4,680 | 200 |
| 2024/07/16 | 4,820 | 4,820 | 4,820 | 4,820 | 300 |
| 2024/07/08 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2024/07/03 | 4,790 | 4,790 | 4,790 | 4,790 | 100 |
| 2024/06/28 | 4,800 | 4,800 | 4,730 | 4,730 | 200 |
| 2024/06/24 | 4,745 | 4,870 | 4,745 | 4,820 | 800 |
| 2024/06/21 | 4,745 | 4,745 | 4,745 | 4,745 | 300 |
| 2024/06/19 | 4,835 | 4,835 | 4,700 | 4,750 | 900 |
| 2024/06/18 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2024/06/17 | 4,930 | 4,930 | 4,850 | 4,850 | 600 |
| 2024/06/13 | 4,805 | 4,930 | 4,805 | 4,930 | 800 |
| 2024/06/10 | 4,845 | 4,860 | 4,825 | 4,860 | 700 |
| 2024/06/07 | 4,900 | 4,970 | 4,900 | 4,900 | 400 |
| 2024/06/05 | 4,980 | 4,980 | 4,935 | 4,950 | 300 |
| 2024/06/04 | 4,985 | 4,985 | 4,980 | 4,980 | 600 |
| 2024/06/03 | 4,920 | 4,920 | 4,855 | 4,855 | 500 |
| 2024/05/31 | 4,940 | 4,995 | 4,940 | 4,995 | 300 |
| 2024/05/30 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2024/05/29 | 5,060 | 5,060 | 4,900 | 4,900 | 1,400 |
| 2024/05/28 | 5,150 | 5,150 | 5,060 | 5,060 | 500 |
| 2024/05/27 | 5,000 | 5,110 | 4,900 | 5,110 | 2,100 |
| 2024/05/24 | 4,995 | 5,000 | 4,995 | 5,000 | 500 |
| 2024/05/23 | 5,030 | 5,030 | 5,030 | 5,030 | 100 |
| 2024/05/20 | 4,900 | 5,050 | 4,900 | 5,000 | 600 |
| 2024/05/16 | 5,000 | 5,000 | 4,900 | 4,900 | 500 |
| 2024/05/15 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
| 2024/05/13 | 4,900 | 4,950 | 4,900 | 4,950 | 1,100 |
| 2024/05/10 | 4,750 | 4,750 | 4,750 | 4,750 | 300 |
| 2024/05/09 | 4,750 | 4,750 | 4,750 | 4,750 | 200 |
| 2024/05/08 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2024/05/07 | 4,945 | 4,955 | 4,890 | 4,890 | 400 |
| 2024/05/01 | 4,960 | 4,960 | 4,935 | 4,945 | 500 |
| 2024/04/26 | 4,815 | 4,820 | 4,815 | 4,820 | 300 |
| 2024/04/23 | 4,900 | 4,900 | 4,820 | 4,820 | 800 |
| 2024/04/22 | 4,780 | 4,880 | 4,710 | 4,880 | 800 |
| 2024/04/19 | 4,850 | 4,850 | 4,850 | 4,850 | 200 |
| 2024/04/17 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/04/15 | 4,870 | 4,870 | 4,800 | 4,870 | 400 |
| 2024/04/12 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/04/11 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2024/04/10 | 4,680 | 4,750 | 4,680 | 4,750 | 1,100 |
| 2024/04/09 | 4,765 | 4,765 | 4,695 | 4,750 | 400 |
| 2024/04/04 | 4,900 | 4,900 | 4,800 | 4,800 | 1,200 |
| 2024/04/03 | 4,740 | 4,850 | 4,740 | 4,850 | 1,100 |
| 2024/04/02 | 4,750 | 4,750 | 4,745 | 4,750 | 1,100 |
| 2024/04/01 | 4,660 | 4,760 | 4,660 | 4,750 | 1,800 |
| 2024/03/29 | 4,300 | 4,520 | 4,300 | 4,520 | 1,000 |
| 2024/03/28 | 4,255 | 4,260 | 4,255 | 4,260 | 200 |
| 2024/03/27 | 4,285 | 4,395 | 4,260 | 4,395 | 1,000 |
| 2024/03/26 | 4,300 | 4,300 | 4,290 | 4,290 | 200 |
| 2024/03/22 | 4,290 | 4,320 | 4,270 | 4,270 | 400 |
| 2024/03/21 | 4,370 | 4,370 | 4,325 | 4,325 | 200 |
| 2024/03/19 | 4,310 | 4,335 | 4,310 | 4,335 | 200 |
| 2024/03/18 | 4,310 | 4,310 | 4,240 | 4,240 | 200 |
| 2024/03/15 | 4,340 | 4,340 | 4,340 | 4,340 | 200 |
| 2024/03/14 | 4,340 | 4,340 | 4,340 | 4,340 | 100 |
| 2024/03/13 | 4,345 | 4,345 | 4,345 | 4,345 | 100 |
| 2024/03/12 | 4,290 | 4,290 | 4,290 | 4,290 | 200 |
| 2024/03/11 | 4,295 | 4,295 | 4,220 | 4,290 | 1,400 |
| 2024/03/08 | 4,435 | 4,435 | 4,435 | 4,435 | 100 |
| 2024/03/07 | 4,495 | 4,500 | 4,495 | 4,500 | 300 |
| 2024/03/06 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2024/03/04 | 4,290 | 4,500 | 4,290 | 4,500 | 5,000 |
| 2024/03/01 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2024/02/29 | 4,300 | 4,300 | 4,220 | 4,295 | 700 |
| 2024/02/28 | 4,230 | 4,300 | 4,200 | 4,300 | 3,000 |
| 2024/02/27 | 4,035 | 4,230 | 4,030 | 4,230 | 400 |
| 2024/02/26 | 3,980 | 4,040 | 3,935 | 4,035 | 900 |
| 2024/02/22 | 3,920 | 4,015 | 3,910 | 4,015 | 1,700 |
| 2024/02/21 | 3,845 | 3,845 | 3,845 | 3,845 | 100 |
| 2024/02/20 | 3,930 | 3,930 | 3,915 | 3,915 | 500 |
| 2024/02/19 | 3,905 | 3,945 | 3,900 | 3,900 | 1,000 |
| 2024/02/16 | 4,090 | 4,090 | 3,975 | 3,975 | 600 |
| 2024/02/15 | 4,135 | 4,135 | 4,135 | 4,135 | 300 |
| 2024/02/14 | 4,050 | 4,065 | 4,050 | 4,065 | 1,400 |
| 2024/02/13 | 3,900 | 4,090 | 3,900 | 4,070 | 1,300 |
| 2024/02/09 | 3,895 | 3,900 | 3,885 | 3,900 | 900 |
| 2024/02/08 | 3,755 | 3,800 | 3,755 | 3,800 | 500 |
| 2024/02/07 | 3,720 | 3,750 | 3,720 | 3,750 | 300 |
| 2024/02/02 | 3,750 | 3,750 | 3,720 | 3,720 | 200 |
| 2024/02/01 | 3,810 | 3,810 | 3,750 | 3,750 | 200 |
| 2024/01/31 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2024/01/30 | 3,990 | 4,000 | 3,950 | 3,950 | 400 |
| 2024/01/29 | 4,030 | 4,030 | 3,790 | 3,885 | 1,300 |
| 2024/01/26 | 3,930 | 4,175 | 3,930 | 4,100 | 3,100 |
| 2024/01/25 | 3,790 | 3,860 | 3,790 | 3,860 | 300 |
| 2024/01/24 | 3,720 | 3,750 | 3,720 | 3,750 | 400 |
| 2024/01/22 | 3,650 | 3,650 | 3,580 | 3,650 | 500 |
| 2024/01/19 | 3,600 | 3,740 | 3,530 | 3,605 | 600 |
| 2024/01/18 | 3,635 | 3,650 | 3,635 | 3,650 | 600 |
| 2024/01/17 | 3,490 | 3,565 | 3,490 | 3,565 | 900 |
| 2024/01/16 | 3,235 | 3,430 | 3,235 | 3,430 | 2,700 |
| 2024/01/15 | 3,375 | 3,375 | 3,375 | 3,375 | 300 |
| 2024/01/12 | 3,400 | 3,400 | 3,160 | 3,320 | 900 |
| 2024/01/11 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2024/01/09 | 3,545 | 3,550 | 3,480 | 3,540 | 500 |
| 2024/01/05 | 3,685 | 3,685 | 3,545 | 3,545 | 400 |
| 2024/01/04 | 3,450 | 3,505 | 3,450 | 3,505 | 200 |