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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,021 | 1,021 | 1,011 | 1,017 | 48,500 |
| 2026/02/05 | 1,035 | 1,039 | 1,026 | 1,032 | 38,400 |
| 2026/02/04 | 1,015 | 1,033 | 1,014 | 1,029 | 42,800 |
| 2026/02/03 | 1,012 | 1,024 | 1,007 | 1,017 | 56,900 |
| 2026/02/02 | 1,035 | 1,035 | 1,010 | 1,011 | 55,100 |
| 2026/01/30 | 1,012 | 1,028 | 1,011 | 1,028 | 54,000 |
| 2026/01/29 | 1,005 | 1,014 | 1,000 | 1,014 | 52,600 |
| 2026/01/28 | 1,009 | 1,013 | 1,004 | 1,009 | 45,300 |
| 2026/01/27 | 1,031 | 1,031 | 1,010 | 1,010 | 68,700 |
| 2026/01/26 | 1,028 | 1,036 | 1,023 | 1,034 | 83,900 |
| 2026/01/23 | 1,036 | 1,036 | 1,026 | 1,028 | 26,200 |
| 2026/01/22 | 1,015 | 1,043 | 1,013 | 1,036 | 58,200 |
| 2026/01/21 | 1,025 | 1,025 | 1,010 | 1,012 | 44,200 |
| 2026/01/20 | 1,026 | 1,031 | 1,016 | 1,027 | 71,600 |
| 2026/01/19 | 1,036 | 1,037 | 1,027 | 1,028 | 33,200 |
| 2026/01/16 | 1,035 | 1,036 | 1,028 | 1,036 | 48,200 |
| 2026/01/15 | 1,037 | 1,044 | 1,034 | 1,039 | 30,700 |
| 2026/01/14 | 1,037 | 1,042 | 1,030 | 1,037 | 48,200 |
| 2026/01/13 | 1,054 | 1,055 | 1,037 | 1,037 | 83,300 |
| 2026/01/09 | 1,050 | 1,053 | 1,042 | 1,044 | 33,800 |
| 2026/01/08 | 1,048 | 1,052 | 1,040 | 1,041 | 36,400 |
| 2026/01/07 | 1,046 | 1,059 | 1,045 | 1,048 | 48,400 |
| 2026/01/06 | 1,043 | 1,058 | 1,043 | 1,052 | 28,300 |
| 2026/01/05 | 1,059 | 1,060 | 1,043 | 1,043 | 26,400 |
| 2025/12/30 | 1,050 | 1,059 | 1,049 | 1,049 | 37,200 |
| 2025/12/29 | 1,055 | 1,063 | 1,048 | 1,048 | 65,100 |
| 2025/12/26 | 1,055 | 1,061 | 1,010 | 1,054 | 67,600 |
| 2025/12/25 | 1,053 | 1,063 | 1,053 | 1,062 | 29,000 |
| 2025/12/24 | 1,060 | 1,064 | 1,055 | 1,056 | 30,300 |
| 2025/12/23 | 1,050 | 1,062 | 1,050 | 1,055 | 27,600 |
| 2025/12/22 | 1,060 | 1,061 | 1,046 | 1,052 | 43,900 |
| 2025/12/19 | 1,059 | 1,062 | 1,052 | 1,053 | 24,400 |
| 2025/12/18 | 1,044 | 1,064 | 1,043 | 1,060 | 34,800 |
| 2025/12/17 | 1,060 | 1,061 | 1,044 | 1,046 | 25,800 |
| 2025/12/16 | 1,068 | 1,069 | 1,055 | 1,065 | 35,200 |
| 2025/12/15 | 1,072 | 1,073 | 1,057 | 1,073 | 30,500 |
| 2025/12/12 | 1,062 | 1,066 | 1,055 | 1,059 | 35,000 |
| 2025/12/11 | 1,087 | 1,087 | 1,051 | 1,052 | 76,700 |
| 2025/12/10 | 1,041 | 1,088 | 1,038 | 1,088 | 79,900 |
| 2025/12/09 | 1,081 | 1,082 | 1,032 | 1,038 | 78,100 |
| 2025/12/08 | 1,081 | 1,095 | 1,075 | 1,081 | 53,400 |
| 2025/12/05 | 1,055 | 1,086 | 1,055 | 1,075 | 58,200 |
| 2025/12/04 | 1,058 | 1,067 | 1,058 | 1,060 | 23,300 |
| 2025/12/03 | 1,084 | 1,084 | 1,058 | 1,058 | 35,500 |
| 2025/12/02 | 1,080 | 1,090 | 1,073 | 1,084 | 30,000 |
| 2025/12/01 | 1,110 | 1,110 | 1,086 | 1,087 | 29,400 |
| 2025/11/28 | 1,102 | 1,113 | 1,100 | 1,105 | 22,800 |
| 2025/11/27 | 1,130 | 1,130 | 1,108 | 1,108 | 33,400 |
| 2025/11/26 | 1,115 | 1,130 | 1,106 | 1,123 | 43,600 |
| 2025/11/25 | 1,139 | 1,140 | 1,108 | 1,115 | 59,300 |
| 2025/11/21 | 1,084 | 1,154 | 1,084 | 1,151 | 169,900 |
| 2025/11/20 | 1,069 | 1,084 | 1,060 | 1,083 | 29,700 |
| 2025/11/19 | 1,056 | 1,073 | 1,054 | 1,066 | 27,300 |
| 2025/11/18 | 1,052 | 1,064 | 1,047 | 1,058 | 37,900 |
| 2025/11/17 | 1,083 | 1,085 | 1,054 | 1,054 | 60,800 |
| 2025/11/14 | 1,055 | 1,069 | 1,047 | 1,060 | 67,400 |
| 2025/11/13 | 1,042 | 1,057 | 1,042 | 1,053 | 23,200 |
| 2025/11/12 | 1,032 | 1,052 | 1,031 | 1,042 | 31,900 |
| 2025/11/11 | 1,034 | 1,040 | 1,025 | 1,032 | 46,100 |
| 2025/11/10 | 1,023 | 1,033 | 1,020 | 1,028 | 29,400 |
| 2025/11/07 | 1,007 | 1,014 | 1,004 | 1,013 | 35,000 |
| 2025/11/06 | 1,013 | 1,013 | 1,002 | 1,007 | 43,500 |
| 2025/11/05 | 1,018 | 1,025 | 1,005 | 1,010 | 46,800 |
| 2025/11/04 | 1,018 | 1,022 | 1,003 | 1,017 | 39,400 |
| 2025/10/31 | 1,013 | 1,023 | 1,008 | 1,021 | 47,900 |
| 2025/10/30 | 1,010 | 1,029 | 1,006 | 1,019 | 310,800 |
| 2025/10/29 | 1,055 | 1,057 | 1,015 | 1,015 | 89,700 |
| 2025/10/28 | 1,096 | 1,097 | 1,060 | 1,064 | 63,800 |
| 2025/10/27 | 1,102 | 1,114 | 1,097 | 1,105 | 28,500 |
| 2025/10/24 | 1,110 | 1,110 | 1,097 | 1,102 | 28,900 |
| 2025/10/23 | 1,110 | 1,119 | 1,109 | 1,110 | 35,000 |
| 2025/10/22 | 1,097 | 1,114 | 1,093 | 1,114 | 35,100 |
| 2025/10/21 | 1,100 | 1,103 | 1,087 | 1,097 | 33,100 |
| 2025/10/20 | 1,095 | 1,100 | 1,089 | 1,097 | 32,000 |
| 2025/10/17 | 1,077 | 1,097 | 1,076 | 1,085 | 42,400 |
| 2025/10/16 | 1,082 | 1,104 | 1,082 | 1,092 | 53,300 |
| 2025/10/15 | 1,064 | 1,095 | 1,062 | 1,088 | 53,900 |
| 2025/10/14 | 1,070 | 1,072 | 1,053 | 1,064 | 55,500 |
| 2025/10/10 | 1,080 | 1,089 | 1,072 | 1,078 | 55,000 |
| 2025/10/09 | 1,112 | 1,120 | 1,097 | 1,101 | 60,800 |
| 2025/10/08 | 1,106 | 1,126 | 1,106 | 1,118 | 48,200 |
| 2025/10/07 | 1,120 | 1,125 | 1,105 | 1,106 | 46,900 |
| 2025/10/06 | 1,129 | 1,130 | 1,116 | 1,121 | 46,600 |
| 2025/10/03 | 1,109 | 1,120 | 1,109 | 1,111 | 31,300 |
| 2025/10/02 | 1,128 | 1,135 | 1,109 | 1,109 | 41,600 |
| 2025/10/01 | 1,153 | 1,153 | 1,121 | 1,128 | 58,700 |
| 2025/09/30 | 1,188 | 1,197 | 1,160 | 1,160 | 32,500 |
| 2025/09/29 | 1,189 | 1,192 | 1,175 | 1,188 | 41,800 |
| 2025/09/26 | 1,190 | 1,208 | 1,190 | 1,208 | 54,900 |
| 2025/09/25 | 1,207 | 1,209 | 1,186 | 1,192 | 57,600 |
| 2025/09/24 | 1,183 | 1,207 | 1,181 | 1,197 | 44,200 |
| 2025/09/22 | 1,215 | 1,220 | 1,183 | 1,183 | 77,300 |
| 2025/09/19 | 1,243 | 1,245 | 1,206 | 1,206 | 121,200 |
| 2025/09/18 | 1,218 | 1,240 | 1,213 | 1,236 | 37,900 |
| 2025/09/17 | 1,230 | 1,230 | 1,211 | 1,213 | 32,900 |
| 2025/09/16 | 1,215 | 1,236 | 1,215 | 1,232 | 26,500 |
| 2025/09/12 | 1,217 | 1,228 | 1,213 | 1,220 | 31,800 |
| 2025/09/11 | 1,217 | 1,229 | 1,208 | 1,215 | 28,800 |
| 2025/09/10 | 1,224 | 1,227 | 1,211 | 1,217 | 24,200 |
| 2025/09/09 | 1,224 | 1,240 | 1,207 | 1,212 | 39,500 |
| 2025/09/08 | 1,213 | 1,228 | 1,210 | 1,216 | 28,300 |
| 2025/09/05 | 1,201 | 1,214 | 1,192 | 1,213 | 36,300 |
| 2025/09/04 | 1,206 | 1,213 | 1,197 | 1,212 | 31,300 |
| 2025/09/03 | 1,177 | 1,208 | 1,177 | 1,197 | 49,500 |
| 2025/09/02 | 1,179 | 1,198 | 1,179 | 1,185 | 38,300 |
| 2025/09/01 | 1,183 | 1,192 | 1,177 | 1,178 | 34,000 |
| 2025/08/29 | 1,179 | 1,195 | 1,179 | 1,191 | 39,900 |
| 2025/08/28 | 1,184 | 1,198 | 1,184 | 1,187 | 36,200 |
| 2025/08/27 | 1,195 | 1,207 | 1,190 | 1,190 | 59,000 |
| 2025/08/26 | 1,173 | 1,200 | 1,173 | 1,196 | 55,800 |
| 2025/08/25 | 1,196 | 1,207 | 1,168 | 1,173 | 70,600 |
| 2025/08/22 | 1,213 | 1,215 | 1,197 | 1,203 | 38,200 |
| 2025/08/21 | 1,220 | 1,220 | 1,200 | 1,213 | 21,300 |
| 2025/08/20 | 1,204 | 1,224 | 1,200 | 1,211 | 31,100 |
| 2025/08/19 | 1,202 | 1,216 | 1,195 | 1,207 | 39,300 |
| 2025/08/18 | 1,188 | 1,217 | 1,188 | 1,202 | 42,700 |
| 2025/08/15 | 1,205 | 1,205 | 1,183 | 1,188 | 71,800 |
| 2025/08/14 | 1,235 | 1,244 | 1,191 | 1,203 | 78,300 |
| 2025/08/13 | 1,230 | 1,257 | 1,222 | 1,250 | 78,000 |
| 2025/08/12 | 1,275 | 1,283 | 1,220 | 1,247 | 217,100 |
| 2025/08/08 | 1,156 | 1,190 | 1,145 | 1,185 | 102,100 |
| 2025/08/07 | 1,143 | 1,162 | 1,141 | 1,153 | 55,400 |
| 2025/08/06 | 1,120 | 1,141 | 1,120 | 1,136 | 27,700 |
| 2025/08/05 | 1,116 | 1,129 | 1,116 | 1,120 | 23,900 |
| 2025/08/04 | 1,121 | 1,127 | 1,105 | 1,114 | 58,300 |
| 2025/08/01 | 1,135 | 1,139 | 1,126 | 1,137 | 38,900 |
| 2025/07/31 | 1,108 | 1,135 | 1,102 | 1,130 | 51,900 |
| 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 |