レック(7874)の株価時系列情報
レック(7874)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,100 | 1,107 | 1,093 | 1,107 | 54,200 |
| 2025/07/29 | 1,106 | 1,115 | 1,099 | 1,100 | 53,300 |
| 2025/07/28 | 1,117 | 1,124 | 1,101 | 1,111 | 44,200 |
| 2025/07/25 | 1,128 | 1,131 | 1,114 | 1,117 | 25,100 |
| 2025/07/24 | 1,119 | 1,137 | 1,119 | 1,128 | 32,200 |
| 2025/07/23 | 1,121 | 1,124 | 1,111 | 1,115 | 40,000 |
| 2025/07/22 | 1,113 | 1,124 | 1,110 | 1,115 | 24,500 |
| 2025/07/18 | 1,140 | 1,140 | 1,119 | 1,119 | 24,800 |
| 2025/07/17 | 1,150 | 1,150 | 1,137 | 1,138 | 26,900 |
| 2025/07/16 | 1,168 | 1,173 | 1,150 | 1,150 | 20,300 |
| 2025/07/15 | 1,174 | 1,179 | 1,168 | 1,168 | 15,700 |
| 2025/07/14 | 1,180 | 1,188 | 1,174 | 1,180 | 27,500 |
| 2025/07/11 | 1,173 | 1,184 | 1,170 | 1,170 | 17,800 |
| 2025/07/10 | 1,173 | 1,179 | 1,163 | 1,173 | 44,400 |
| 2025/07/09 | 1,169 | 1,187 | 1,169 | 1,177 | 25,000 |
| 2025/07/08 | 1,161 | 1,180 | 1,151 | 1,174 | 60,700 |
| 2025/07/07 | 1,156 | 1,168 | 1,147 | 1,149 | 33,100 |
| 2025/07/04 | 1,166 | 1,168 | 1,149 | 1,156 | 32,300 |
| 2025/07/03 | 1,163 | 1,175 | 1,145 | 1,158 | 50,600 |
| 2025/07/02 | 1,140 | 1,171 | 1,135 | 1,163 | 36,600 |
| 2025/07/01 | 1,183 | 1,188 | 1,145 | 1,149 | 38,300 |
| 2025/06/30 | 1,189 | 1,195 | 1,172 | 1,172 | 28,500 |
| 2025/06/27 | 1,162 | 1,202 | 1,162 | 1,189 | 59,900 |
| 2025/06/26 | 1,150 | 1,168 | 1,150 | 1,155 | 35,400 |
| 2025/06/25 | 1,158 | 1,169 | 1,145 | 1,145 | 43,900 |
| 2025/06/24 | 1,187 | 1,191 | 1,169 | 1,170 | 33,100 |
| 2025/06/23 | 1,177 | 1,189 | 1,175 | 1,180 | 34,200 |
| 2025/06/20 | 1,187 | 1,196 | 1,176 | 1,181 | 220,000 |
| 2025/06/19 | 1,192 | 1,204 | 1,188 | 1,194 | 26,600 |
| 2025/06/18 | 1,172 | 1,201 | 1,171 | 1,186 | 44,000 |
| 2025/06/17 | 1,166 | 1,184 | 1,159 | 1,171 | 37,400 |
| 2025/06/16 | 1,177 | 1,184 | 1,164 | 1,170 | 55,400 |
| 2025/06/13 | 1,159 | 1,180 | 1,151 | 1,178 | 58,500 |
| 2025/06/12 | 1,180 | 1,191 | 1,171 | 1,171 | 49,700 |
| 2025/06/11 | 1,204 | 1,206 | 1,177 | 1,177 | 54,800 |
| 2025/06/10 | 1,236 | 1,236 | 1,204 | 1,204 | 35,100 |
| 2025/06/09 | 1,223 | 1,240 | 1,214 | 1,231 | 41,700 |
| 2025/06/06 | 1,240 | 1,261 | 1,205 | 1,229 | 60,800 |
| 2025/06/05 | 1,194 | 1,235 | 1,191 | 1,230 | 57,800 |
| 2025/06/04 | 1,200 | 1,220 | 1,192 | 1,203 | 33,500 |
| 2025/06/03 | 1,201 | 1,202 | 1,186 | 1,190 | 48,500 |
| 2025/06/02 | 1,194 | 1,215 | 1,188 | 1,206 | 43,700 |
| 2025/05/30 | 1,200 | 1,216 | 1,180 | 1,195 | 35,000 |
| 2025/05/29 | 1,213 | 1,216 | 1,201 | 1,212 | 44,200 |
| 2025/05/28 | 1,222 | 1,223 | 1,201 | 1,201 | 42,000 |
| 2025/05/27 | 1,235 | 1,251 | 1,204 | 1,204 | 28,900 |
| 2025/05/26 | 1,250 | 1,250 | 1,230 | 1,230 | 38,400 |
| 2025/05/23 | 1,256 | 1,271 | 1,250 | 1,250 | 34,800 |
| 2025/05/22 | 1,252 | 1,271 | 1,248 | 1,256 | 36,600 |
| 2025/05/21 | 1,288 | 1,290 | 1,265 | 1,270 | 42,800 |
| 2025/05/20 | 1,311 | 1,311 | 1,263 | 1,288 | 75,400 |
| 2025/05/19 | 1,262 | 1,315 | 1,253 | 1,311 | 96,500 |
| 2025/05/16 | 1,238 | 1,289 | 1,237 | 1,277 | 107,500 |
| 2025/05/15 | 1,203 | 1,209 | 1,175 | 1,183 | 92,000 |
| 2025/05/14 | 1,208 | 1,211 | 1,187 | 1,205 | 34,900 |
| 2025/05/13 | 1,229 | 1,233 | 1,208 | 1,208 | 26,800 |
| 2025/05/12 | 1,244 | 1,249 | 1,219 | 1,225 | 27,200 |
| 2025/05/09 | 1,250 | 1,265 | 1,243 | 1,245 | 23,000 |
| 2025/05/08 | 1,284 | 1,285 | 1,245 | 1,249 | 35,600 |
| 2025/05/07 | 1,224 | 1,287 | 1,224 | 1,283 | 37,700 |
| 2025/05/02 | 1,230 | 1,244 | 1,218 | 1,237 | 25,800 |
| 2025/05/01 | 1,257 | 1,257 | 1,237 | 1,251 | 23,600 |
| 2025/04/30 | 1,255 | 1,267 | 1,250 | 1,257 | 30,300 |
| 2025/04/28 | 1,282 | 1,282 | 1,255 | 1,263 | 24,700 |
| 2025/04/25 | 1,294 | 1,305 | 1,288 | 1,294 | 29,600 |
| 2025/04/24 | 1,352 | 1,394 | 1,301 | 1,308 | 67,000 |
| 2025/04/23 | 1,390 | 1,401 | 1,339 | 1,362 | 158,900 |
| 2025/04/22 | 1,339 | 1,423 | 1,339 | 1,420 | 156,800 |
| 2025/04/21 | 1,293 | 1,310 | 1,269 | 1,309 | 49,300 |
| 2025/04/18 | 1,252 | 1,295 | 1,251 | 1,293 | 36,100 |
| 2025/04/17 | 1,240 | 1,252 | 1,230 | 1,241 | 20,500 |
| 2025/04/16 | 1,231 | 1,252 | 1,222 | 1,240 | 33,400 |
| 2025/04/15 | 1,223 | 1,248 | 1,221 | 1,234 | 30,300 |
| 2025/04/14 | 1,230 | 1,237 | 1,214 | 1,234 | 53,100 |
| 2025/04/11 | 1,150 | 1,223 | 1,150 | 1,217 | 78,500 |
| 2025/04/10 | 1,200 | 1,210 | 1,175 | 1,209 | 61,200 |
| 2025/04/09 | 1,085 | 1,181 | 1,083 | 1,144 | 219,900 |
| 2025/04/08 | 1,037 | 1,108 | 1,035 | 1,096 | 48,000 |
| 2025/04/07 | 992 | 1,035 | 992 | 1,007 | 56,000 |
| 2025/04/04 | 1,174 | 1,174 | 1,098 | 1,102 | 75,200 |
| 2025/04/03 | 1,185 | 1,214 | 1,185 | 1,204 | 50,300 |
| 2025/04/02 | 1,200 | 1,284 | 1,200 | 1,245 | 149,100 |
| 2025/04/01 | 1,205 | 1,210 | 1,188 | 1,188 | 32,600 |
| 2025/03/31 | 1,233 | 1,245 | 1,189 | 1,189 | 53,500 |
| 2025/03/28 | 1,254 | 1,255 | 1,223 | 1,239 | 116,800 |
| 2025/03/27 | 1,262 | 1,314 | 1,257 | 1,273 | 307,500 |
| 2025/03/26 | 1,272 | 1,280 | 1,263 | 1,277 | 108,200 |
| 2025/03/25 | 1,252 | 1,265 | 1,247 | 1,256 | 71,000 |
| 2025/03/24 | 1,280 | 1,289 | 1,251 | 1,251 | 94,700 |
| 2025/03/21 | 1,272 | 1,284 | 1,272 | 1,280 | 65,100 |
| 2025/03/19 | 1,284 | 1,300 | 1,284 | 1,284 | 47,300 |
| 2025/03/18 | 1,290 | 1,297 | 1,281 | 1,286 | 52,100 |
| 2025/03/17 | 1,280 | 1,297 | 1,277 | 1,279 | 55,200 |
| 2025/03/14 | 1,274 | 1,287 | 1,265 | 1,268 | 51,800 |
| 2025/03/13 | 1,291 | 1,301 | 1,275 | 1,283 | 51,500 |
| 2025/03/12 | 1,305 | 1,305 | 1,276 | 1,285 | 38,300 |
| 2025/03/11 | 1,290 | 1,304 | 1,279 | 1,295 | 36,000 |
| 2025/03/10 | 1,290 | 1,314 | 1,282 | 1,307 | 86,500 |
| 2025/03/07 | 1,299 | 1,300 | 1,276 | 1,292 | 53,600 |
| 2025/03/06 | 1,300 | 1,323 | 1,288 | 1,323 | 75,000 |
| 2025/03/05 | 1,297 | 1,301 | 1,278 | 1,292 | 46,500 |
| 2025/03/04 | 1,264 | 1,298 | 1,243 | 1,298 | 73,300 |
| 2025/03/03 | 1,219 | 1,282 | 1,219 | 1,282 | 119,900 |
| 2025/02/28 | 1,196 | 1,204 | 1,175 | 1,189 | 40,100 |
| 2025/02/27 | 1,188 | 1,210 | 1,178 | 1,204 | 51,100 |
| 2025/02/26 | 1,200 | 1,215 | 1,173 | 1,182 | 45,200 |
| 2025/02/25 | 1,211 | 1,212 | 1,191 | 1,208 | 38,000 |
| 2025/02/21 | 1,235 | 1,246 | 1,216 | 1,227 | 25,200 |
| 2025/02/20 | 1,261 | 1,265 | 1,232 | 1,237 | 21,600 |
| 2025/02/19 | 1,273 | 1,297 | 1,262 | 1,269 | 21,100 |
| 2025/02/18 | 1,266 | 1,279 | 1,258 | 1,279 | 14,900 |
| 2025/02/17 | 1,255 | 1,275 | 1,252 | 1,273 | 14,700 |
| 2025/02/14 | 1,276 | 1,276 | 1,252 | 1,261 | 14,900 |
| 2025/02/13 | 1,256 | 1,278 | 1,256 | 1,261 | 17,600 |
| 2025/02/12 | 1,282 | 1,284 | 1,252 | 1,255 | 26,700 |
| 2025/02/10 | 1,275 | 1,301 | 1,274 | 1,282 | 36,300 |
| 2025/02/07 | 1,294 | 1,294 | 1,275 | 1,287 | 28,000 |
| 2025/02/06 | 1,271 | 1,295 | 1,268 | 1,295 | 23,300 |
| 2025/02/05 | 1,259 | 1,272 | 1,254 | 1,260 | 15,400 |
| 2025/02/04 | 1,254 | 1,271 | 1,251 | 1,252 | 23,200 |
| 2025/02/03 | 1,275 | 1,275 | 1,240 | 1,240 | 44,500 |
| 2025/01/31 | 1,272 | 1,279 | 1,254 | 1,267 | 15,200 |
| 2025/01/30 | 1,245 | 1,271 | 1,245 | 1,271 | 23,000 |
| 2025/01/29 | 1,248 | 1,253 | 1,241 | 1,248 | 17,200 |
| 2025/01/28 | 1,217 | 1,263 | 1,211 | 1,250 | 32,200 |
| 2025/01/27 | 1,208 | 1,223 | 1,195 | 1,217 | 20,300 |
| 2025/01/24 | 1,199 | 1,207 | 1,190 | 1,199 | 15,800 |
| 2025/01/23 | 1,181 | 1,190 | 1,173 | 1,180 | 19,300 |
| 2025/01/22 | 1,189 | 1,211 | 1,182 | 1,182 | 18,400 |
| 2025/01/21 | 1,177 | 1,192 | 1,168 | 1,186 | 12,200 |
| 2025/01/20 | 1,155 | 1,184 | 1,153 | 1,177 | 15,100 |
| 2025/01/17 | 1,165 | 1,184 | 1,143 | 1,151 | 16,300 |
| 2025/01/16 | 1,170 | 1,183 | 1,165 | 1,165 | 17,700 |
| 2025/01/15 | 1,174 | 1,186 | 1,166 | 1,171 | 16,600 |
| 2025/01/14 | 1,190 | 1,197 | 1,167 | 1,178 | 20,300 |
| 2025/01/10 | 1,200 | 1,200 | 1,181 | 1,193 | 22,900 |
| 2025/01/09 | 1,211 | 1,212 | 1,201 | 1,201 | 19,900 |
| 2025/01/08 | 1,217 | 1,229 | 1,206 | 1,211 | 18,000 |
| 2025/01/07 | 1,242 | 1,242 | 1,217 | 1,217 | 29,600 |
| 2025/01/06 | 1,299 | 1,299 | 1,238 | 1,238 | 46,600 |
| 2024/12/30 | 1,298 | 1,308 | 1,287 | 1,290 | 15,300 |
| 2024/12/27 | 1,308 | 1,320 | 1,292 | 1,308 | 26,400 |
| 2024/12/26 | 1,262 | 1,314 | 1,256 | 1,310 | 42,300 |
| 2024/12/25 | 1,266 | 1,266 | 1,240 | 1,262 | 14,000 |
| 2024/12/24 | 1,246 | 1,277 | 1,235 | 1,266 | 16,900 |
| 2024/12/23 | 1,231 | 1,249 | 1,218 | 1,236 | 25,400 |
| 2024/12/20 | 1,293 | 1,293 | 1,226 | 1,231 | 47,400 |
| 2024/12/19 | 1,251 | 1,307 | 1,250 | 1,293 | 25,100 |
| 2024/12/18 | 1,271 | 1,273 | 1,253 | 1,268 | 21,200 |
| 2024/12/17 | 1,282 | 1,293 | 1,269 | 1,281 | 13,600 |
| 2024/12/16 | 1,294 | 1,294 | 1,267 | 1,275 | 23,800 |
| 2024/12/13 | 1,263 | 1,294 | 1,255 | 1,292 | 68,500 |
| 2024/12/12 | 1,298 | 1,338 | 1,298 | 1,314 | 46,900 |
| 2024/12/11 | 1,288 | 1,293 | 1,282 | 1,288 | 30,300 |
| 2024/12/10 | 1,326 | 1,342 | 1,262 | 1,281 | 69,300 |
| 2024/12/09 | 1,350 | 1,357 | 1,335 | 1,344 | 45,700 |
| 2024/12/06 | 1,351 | 1,364 | 1,343 | 1,353 | 19,700 |
| 2024/12/05 | 1,329 | 1,355 | 1,322 | 1,347 | 41,300 |
| 2024/12/04 | 1,284 | 1,340 | 1,275 | 1,322 | 48,500 |
| 2024/12/03 | 1,276 | 1,304 | 1,276 | 1,293 | 28,200 |
| 2024/12/02 | 1,258 | 1,272 | 1,254 | 1,267 | 15,300 |
| 2024/11/29 | 1,244 | 1,265 | 1,238 | 1,252 | 18,500 |
| 2024/11/28 | 1,233 | 1,244 | 1,228 | 1,244 | 16,100 |
| 2024/11/27 | 1,232 | 1,232 | 1,217 | 1,229 | 19,100 |
| 2024/11/26 | 1,237 | 1,258 | 1,229 | 1,247 | 15,300 |
| 2024/11/25 | 1,254 | 1,263 | 1,237 | 1,237 | 20,400 |
| 2024/11/22 | 1,236 | 1,255 | 1,234 | 1,254 | 19,000 |
| 2024/11/21 | 1,205 | 1,242 | 1,198 | 1,232 | 24,500 |
| 2024/11/20 | 1,202 | 1,207 | 1,185 | 1,206 | 23,900 |
| 2024/11/19 | 1,197 | 1,207 | 1,184 | 1,204 | 18,300 |
| 2024/11/18 | 1,201 | 1,201 | 1,172 | 1,197 | 28,700 |
| 2024/11/15 | 1,171 | 1,202 | 1,157 | 1,201 | 26,900 |
| 2024/11/14 | 1,176 | 1,176 | 1,155 | 1,155 | 29,400 |
| 2024/11/13 | 1,197 | 1,202 | 1,172 | 1,177 | 28,500 |
| 2024/11/12 | 1,213 | 1,224 | 1,193 | 1,197 | 34,800 |
| 2024/11/11 | 1,200 | 1,225 | 1,182 | 1,211 | 85,200 |
| 2024/11/08 | 1,333 | 1,336 | 1,257 | 1,268 | 41,100 |
| 2024/11/07 | 1,290 | 1,330 | 1,281 | 1,326 | 30,900 |
| 2024/11/06 | 1,284 | 1,315 | 1,277 | 1,297 | 30,800 |
| 2024/11/05 | 1,273 | 1,295 | 1,266 | 1,280 | 14,100 |
| 2024/11/01 | 1,317 | 1,317 | 1,271 | 1,273 | 27,400 |
| 2024/10/31 | 1,312 | 1,338 | 1,312 | 1,321 | 30,300 |
| 2024/10/30 | 1,308 | 1,331 | 1,295 | 1,307 | 67,200 |
| 2024/10/29 | 1,269 | 1,302 | 1,269 | 1,298 | 17,800 |
| 2024/10/28 | 1,255 | 1,284 | 1,255 | 1,284 | 13,000 |
| 2024/10/25 | 1,279 | 1,282 | 1,247 | 1,247 | 15,400 |
| 2024/10/24 | 1,264 | 1,284 | 1,256 | 1,279 | 19,800 |
| 2024/10/23 | 1,262 | 1,286 | 1,248 | 1,266 | 25,300 |
| 2024/10/22 | 1,318 | 1,319 | 1,259 | 1,269 | 32,000 |
| 2024/10/21 | 1,325 | 1,325 | 1,300 | 1,314 | 7,700 |
| 2024/10/18 | 1,303 | 1,321 | 1,303 | 1,319 | 14,300 |
| 2024/10/17 | 1,320 | 1,326 | 1,298 | 1,303 | 24,600 |
| 2024/10/16 | 1,326 | 1,347 | 1,326 | 1,333 | 18,300 |
| 2024/10/15 | 1,345 | 1,349 | 1,321 | 1,332 | 41,800 |
| 2024/10/11 | 1,342 | 1,342 | 1,323 | 1,338 | 16,600 |
| 2024/10/10 | 1,334 | 1,335 | 1,325 | 1,335 | 11,000 |
| 2024/10/09 | 1,346 | 1,360 | 1,326 | 1,329 | 20,500 |
| 2024/10/08 | 1,323 | 1,348 | 1,311 | 1,348 | 23,600 |
| 2024/10/07 | 1,340 | 1,345 | 1,329 | 1,331 | 30,900 |
| 2024/10/04 | 1,391 | 1,399 | 1,316 | 1,330 | 65,800 |