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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,068 | 1,093 | 1,057 | 1,086 | 53,500 |
| 2024/07/25 | 1,049 | 1,076 | 1,044 | 1,066 | 50,700 |
| 2024/07/24 | 1,075 | 1,086 | 1,058 | 1,061 | 32,300 |
| 2024/07/23 | 1,090 | 1,095 | 1,072 | 1,085 | 26,200 |
| 2024/07/22 | 1,108 | 1,108 | 1,085 | 1,085 | 26,100 |
| 2024/07/19 | 1,110 | 1,122 | 1,102 | 1,111 | 31,100 |
| 2024/07/18 | 1,108 | 1,135 | 1,103 | 1,117 | 32,900 |
| 2024/07/17 | 1,125 | 1,137 | 1,116 | 1,118 | 39,800 |
| 2024/07/16 | 1,132 | 1,150 | 1,111 | 1,120 | 38,900 |
| 2024/07/12 | 1,146 | 1,153 | 1,111 | 1,120 | 60,800 |
| 2024/07/11 | 1,144 | 1,161 | 1,124 | 1,130 | 93,200 |
| 2024/07/10 | 1,088 | 1,145 | 1,088 | 1,140 | 135,000 |
| 2024/07/09 | 1,083 | 1,096 | 1,062 | 1,085 | 88,800 |
| 2024/07/08 | 1,112 | 1,112 | 1,083 | 1,094 | 120,300 |
| 2024/07/05 | 1,153 | 1,153 | 1,119 | 1,128 | 82,400 |
| 2024/07/04 | 1,187 | 1,187 | 1,148 | 1,167 | 78,800 |
| 2024/07/03 | 1,171 | 1,189 | 1,146 | 1,189 | 98,400 |
| 2024/07/02 | 1,204 | 1,215 | 1,166 | 1,171 | 90,400 |
| 2024/07/01 | 1,234 | 1,240 | 1,202 | 1,209 | 65,500 |
| 2024/06/28 | 1,261 | 1,269 | 1,212 | 1,221 | 75,800 |
| 2024/06/27 | 1,310 | 1,325 | 1,261 | 1,269 | 72,200 |
| 2024/06/26 | 1,349 | 1,349 | 1,307 | 1,315 | 75,300 |
| 2024/06/25 | 1,367 | 1,400 | 1,351 | 1,356 | 96,100 |
| 2024/06/24 | 1,347 | 1,385 | 1,340 | 1,367 | 104,500 |
| 2024/06/21 | 1,371 | 1,407 | 1,351 | 1,365 | 135,300 |
| 2024/06/20 | 1,430 | 1,432 | 1,344 | 1,372 | 179,700 |
| 2024/06/19 | 1,483 | 1,500 | 1,443 | 1,448 | 125,300 |
| 2024/06/18 | 1,478 | 1,484 | 1,457 | 1,483 | 94,600 |
| 2024/06/17 | 1,442 | 1,477 | 1,424 | 1,473 | 132,500 |
| 2024/06/14 | 1,420 | 1,457 | 1,402 | 1,446 | 144,200 |
| 2024/06/13 | 1,382 | 1,404 | 1,370 | 1,397 | 107,300 |
| 2024/06/12 | 1,343 | 1,398 | 1,343 | 1,380 | 129,000 |
| 2024/06/11 | 1,301 | 1,344 | 1,301 | 1,338 | 84,800 |
| 2024/06/10 | 1,305 | 1,309 | 1,289 | 1,307 | 47,000 |
| 2024/06/07 | 1,315 | 1,324 | 1,293 | 1,317 | 91,700 |
| 2024/06/06 | 1,294 | 1,312 | 1,284 | 1,308 | 75,800 |
| 2024/06/05 | 1,269 | 1,295 | 1,259 | 1,284 | 58,600 |
| 2024/06/04 | 1,233 | 1,276 | 1,233 | 1,272 | 72,400 |
| 2024/06/03 | 1,228 | 1,255 | 1,227 | 1,249 | 53,100 |
| 2024/05/31 | 1,215 | 1,231 | 1,212 | 1,228 | 32,100 |
| 2024/05/30 | 1,174 | 1,206 | 1,165 | 1,204 | 32,300 |
| 2024/05/29 | 1,217 | 1,219 | 1,180 | 1,185 | 19,600 |
| 2024/05/28 | 1,227 | 1,239 | 1,209 | 1,217 | 24,700 |
| 2024/05/27 | 1,210 | 1,229 | 1,210 | 1,227 | 18,500 |
| 2024/05/24 | 1,224 | 1,238 | 1,206 | 1,206 | 25,400 |
| 2024/05/23 | 1,229 | 1,244 | 1,220 | 1,240 | 30,100 |
| 2024/05/22 | 1,225 | 1,241 | 1,225 | 1,235 | 44,200 |
| 2024/05/21 | 1,253 | 1,258 | 1,217 | 1,218 | 65,500 |
| 2024/05/20 | 1,232 | 1,253 | 1,228 | 1,253 | 95,300 |
| 2024/05/17 | 1,228 | 1,238 | 1,202 | 1,213 | 65,700 |
| 2024/05/16 | 1,210 | 1,249 | 1,197 | 1,235 | 99,700 |
| 2024/05/15 | 1,210 | 1,247 | 1,199 | 1,210 | 112,900 |
| 2024/05/14 | 1,149 | 1,215 | 1,147 | 1,192 | 185,500 |
| 2024/05/13 | 1,100 | 1,168 | 1,099 | 1,149 | 238,100 |
| 2024/05/10 | 1,133 | 1,167 | 1,120 | 1,163 | 192,200 |
| 2024/05/09 | 1,105 | 1,113 | 1,094 | 1,103 | 39,800 |
| 2024/05/08 | 1,096 | 1,108 | 1,095 | 1,100 | 34,900 |
| 2024/05/07 | 1,092 | 1,104 | 1,090 | 1,100 | 32,800 |
| 2024/05/02 | 1,091 | 1,105 | 1,091 | 1,094 | 23,900 |
| 2024/05/01 | 1,111 | 1,111 | 1,092 | 1,101 | 24,200 |
| 2024/04/30 | 1,105 | 1,110 | 1,088 | 1,108 | 36,400 |
| 2024/04/26 | 1,089 | 1,104 | 1,081 | 1,101 | 50,900 |
| 2024/04/25 | 1,093 | 1,107 | 1,080 | 1,080 | 32,700 |
| 2024/04/24 | 1,100 | 1,104 | 1,086 | 1,094 | 54,300 |
| 2024/04/23 | 1,098 | 1,106 | 1,094 | 1,099 | 34,500 |
| 2024/04/22 | 1,095 | 1,114 | 1,093 | 1,098 | 51,700 |
| 2024/04/19 | 1,149 | 1,149 | 1,087 | 1,095 | 76,200 |
| 2024/04/18 | 1,150 | 1,170 | 1,146 | 1,154 | 45,100 |
| 2024/04/17 | 1,150 | 1,154 | 1,135 | 1,146 | 42,200 |
| 2024/04/16 | 1,142 | 1,156 | 1,139 | 1,150 | 55,200 |
| 2024/04/15 | 1,141 | 1,161 | 1,141 | 1,153 | 47,900 |
| 2024/04/12 | 1,150 | 1,169 | 1,135 | 1,152 | 84,500 |
| 2024/04/11 | 1,101 | 1,131 | 1,101 | 1,122 | 33,600 |
| 2024/04/10 | 1,115 | 1,124 | 1,111 | 1,114 | 24,100 |
| 2024/04/09 | 1,124 | 1,131 | 1,111 | 1,115 | 28,700 |
| 2024/04/08 | 1,111 | 1,132 | 1,106 | 1,130 | 51,600 |
| 2024/04/05 | 1,106 | 1,112 | 1,098 | 1,111 | 50,400 |
| 2024/04/04 | 1,127 | 1,127 | 1,106 | 1,118 | 66,100 |
| 2024/04/03 | 1,140 | 1,140 | 1,120 | 1,128 | 55,200 |
| 2024/04/02 | 1,158 | 1,166 | 1,137 | 1,144 | 103,600 |
| 2024/04/01 | 1,137 | 1,197 | 1,130 | 1,188 | 206,800 |
| 2024/03/29 | 1,140 | 1,145 | 1,097 | 1,115 | 119,300 |
| 2024/03/28 | 1,192 | 1,196 | 1,144 | 1,149 | 187,200 |
| 2024/03/27 | 1,186 | 1,207 | 1,174 | 1,190 | 298,000 |
| 2024/03/26 | 1,160 | 1,164 | 1,145 | 1,158 | 111,300 |
| 2024/03/25 | 1,170 | 1,170 | 1,151 | 1,157 | 144,400 |
| 2024/03/22 | 1,157 | 1,164 | 1,139 | 1,151 | 98,200 |
| 2024/03/21 | 1,161 | 1,168 | 1,145 | 1,147 | 131,600 |
| 2024/03/19 | 1,138 | 1,149 | 1,130 | 1,146 | 108,600 |
| 2024/03/18 | 1,150 | 1,151 | 1,120 | 1,120 | 117,600 |
| 2024/03/15 | 1,136 | 1,142 | 1,128 | 1,138 | 68,900 |
| 2024/03/14 | 1,132 | 1,140 | 1,125 | 1,129 | 74,700 |
| 2024/03/13 | 1,138 | 1,145 | 1,126 | 1,126 | 56,500 |
| 2024/03/12 | 1,119 | 1,132 | 1,113 | 1,130 | 82,300 |
| 2024/03/11 | 1,138 | 1,138 | 1,096 | 1,107 | 97,100 |
| 2024/03/08 | 1,113 | 1,156 | 1,112 | 1,144 | 206,100 |
| 2024/03/07 | 1,117 | 1,124 | 1,108 | 1,120 | 147,700 |
| 2024/03/06 | 1,110 | 1,120 | 1,105 | 1,109 | 108,100 |
| 2024/03/05 | 1,107 | 1,109 | 1,094 | 1,105 | 91,500 |
| 2024/03/04 | 1,103 | 1,110 | 1,098 | 1,100 | 90,800 |
| 2024/03/01 | 1,106 | 1,106 | 1,085 | 1,099 | 96,400 |
| 2024/02/29 | 1,100 | 1,108 | 1,091 | 1,101 | 117,900 |
| 2024/02/28 | 1,116 | 1,116 | 1,098 | 1,100 | 78,400 |
| 2024/02/27 | 1,104 | 1,120 | 1,095 | 1,099 | 140,900 |
| 2024/02/26 | 1,099 | 1,100 | 1,067 | 1,087 | 90,400 |
| 2024/02/22 | 1,088 | 1,097 | 1,080 | 1,094 | 71,900 |
| 2024/02/21 | 1,092 | 1,105 | 1,081 | 1,083 | 81,800 |
| 2024/02/20 | 1,100 | 1,112 | 1,091 | 1,091 | 70,800 |
| 2024/02/19 | 1,100 | 1,104 | 1,080 | 1,097 | 67,000 |
| 2024/02/16 | 1,084 | 1,105 | 1,067 | 1,100 | 109,000 |
| 2024/02/15 | 1,077 | 1,091 | 1,068 | 1,079 | 95,500 |
| 2024/02/14 | 1,069 | 1,089 | 1,055 | 1,075 | 114,900 |
| 2024/02/13 | 1,100 | 1,100 | 1,031 | 1,057 | 136,600 |
| 2024/02/09 | 1,045 | 1,056 | 1,041 | 1,049 | 59,200 |
| 2024/02/08 | 1,043 | 1,051 | 1,026 | 1,050 | 69,300 |
| 2024/02/07 | 1,040 | 1,045 | 1,037 | 1,044 | 27,000 |
| 2024/02/06 | 1,042 | 1,050 | 1,036 | 1,037 | 35,300 |
| 2024/02/05 | 1,056 | 1,057 | 1,040 | 1,040 | 25,300 |
| 2024/02/02 | 1,044 | 1,051 | 1,031 | 1,048 | 44,700 |
| 2024/02/01 | 1,054 | 1,058 | 1,044 | 1,050 | 41,400 |
| 2024/01/31 | 1,038 | 1,051 | 1,032 | 1,051 | 37,700 |
| 2024/01/30 | 1,040 | 1,046 | 1,035 | 1,038 | 32,000 |
| 2024/01/29 | 1,042 | 1,048 | 1,035 | 1,039 | 36,300 |
| 2024/01/26 | 1,054 | 1,055 | 1,028 | 1,034 | 60,500 |
| 2024/01/25 | 1,052 | 1,065 | 1,052 | 1,054 | 36,000 |
| 2024/01/24 | 1,050 | 1,058 | 1,041 | 1,052 | 40,000 |
| 2024/01/23 | 1,060 | 1,062 | 1,050 | 1,050 | 26,100 |
| 2024/01/22 | 1,058 | 1,064 | 1,057 | 1,057 | 19,100 |
| 2024/01/19 | 1,060 | 1,060 | 1,043 | 1,048 | 35,400 |
| 2024/01/18 | 1,042 | 1,069 | 1,042 | 1,057 | 35,400 |
| 2024/01/17 | 1,060 | 1,064 | 1,046 | 1,046 | 26,700 |
| 2024/01/16 | 1,056 | 1,066 | 1,049 | 1,057 | 32,600 |
| 2024/01/15 | 1,055 | 1,063 | 1,050 | 1,056 | 39,700 |
| 2024/01/12 | 1,050 | 1,060 | 1,044 | 1,055 | 51,700 |
| 2024/01/11 | 1,062 | 1,062 | 1,042 | 1,046 | 56,300 |
| 2024/01/10 | 1,080 | 1,086 | 1,047 | 1,053 | 124,200 |
| 2024/01/09 | 1,048 | 1,105 | 1,045 | 1,101 | 205,500 |
| 2024/01/05 | 1,035 | 1,041 | 1,033 | 1,034 | 24,200 |
| 2024/01/04 | 1,040 | 1,040 | 1,022 | 1,034 | 40,200 |
| 2023/12/29 | 1,035 | 1,038 | 1,024 | 1,035 | 33,500 |
| 2023/12/28 | 1,027 | 1,036 | 1,026 | 1,033 | 34,900 |
| 2023/12/27 | 1,037 | 1,041 | 1,014 | 1,027 | 51,400 |
| 2023/12/26 | 1,021 | 1,035 | 1,021 | 1,034 | 37,300 |
| 2023/12/25 | 1,038 | 1,046 | 1,022 | 1,025 | 23,500 |
| 2023/12/22 | 1,029 | 1,037 | 1,026 | 1,037 | 32,800 |
| 2023/12/21 | 1,019 | 1,041 | 1,012 | 1,029 | 46,300 |
| 2023/12/20 | 1,028 | 1,051 | 1,025 | 1,025 | 65,700 |
| 2023/12/19 | 1,030 | 1,041 | 1,016 | 1,025 | 51,400 |
| 2023/12/18 | 1,023 | 1,027 | 1,001 | 1,026 | 59,700 |
| 2023/12/15 | 1,027 | 1,063 | 1,026 | 1,050 | 189,700 |
| 2023/12/14 | 1,008 | 1,019 | 1,002 | 1,019 | 57,700 |
| 2023/12/13 | 992 | 1,011 | 992 | 1,001 | 43,800 |
| 2023/12/12 | 997 | 1,001 | 989 | 992 | 34,800 |
| 2023/12/11 | 1,004 | 1,004 | 989 | 999 | 59,700 |
| 2023/12/08 | 985 | 991 | 974 | 978 | 77,600 |
| 2023/12/07 | 997 | 1,002 | 989 | 993 | 50,600 |
| 2023/12/06 | 992 | 1,014 | 987 | 1,007 | 79,900 |
| 2023/12/05 | 1,013 | 1,017 | 993 | 994 | 83,700 |
| 2023/12/04 | 1,015 | 1,029 | 999 | 1,016 | 112,300 |
| 2023/12/01 | 1,021 | 1,043 | 1,004 | 1,005 | 187,700 |
| 2023/11/30 | 980 | 996 | 968 | 994 | 81,800 |
| 2023/11/29 | 990 | 990 | 965 | 965 | 56,000 |
| 2023/11/28 | 966 | 993 | 962 | 992 | 58,700 |
| 2023/11/27 | 970 | 975 | 950 | 961 | 52,800 |
| 2023/11/24 | 958 | 973 | 943 | 966 | 65,600 |
| 2023/11/22 | 913 | 945 | 911 | 943 | 61,400 |
| 2023/11/21 | 912 | 916 | 902 | 912 | 48,600 |
| 2023/11/20 | 911 | 914 | 904 | 908 | 41,300 |
| 2023/11/17 | 905 | 913 | 900 | 911 | 36,200 |
| 2023/11/16 | 932 | 932 | 900 | 900 | 47,600 |
| 2023/11/15 | 945 | 945 | 922 | 924 | 44,700 |
| 2023/11/14 | 944 | 950 | 933 | 935 | 46,900 |
| 2023/11/13 | 969 | 969 | 914 | 929 | 74,000 |
| 2023/11/10 | 979 | 979 | 955 | 964 | 52,200 |
| 2023/11/09 | 974 | 983 | 972 | 981 | 21,500 |
| 2023/11/08 | 988 | 988 | 967 | 976 | 36,300 |
| 2023/11/07 | 998 | 1,010 | 984 | 988 | 31,800 |
| 2023/11/06 | 1,020 | 1,020 | 995 | 996 | 54,900 |
| 2023/11/02 | 1,055 | 1,055 | 996 | 1,002 | 98,100 |
| 2023/11/01 | 1,040 | 1,060 | 1,038 | 1,060 | 123,000 |
| 2023/10/31 | 1,010 | 1,023 | 1,004 | 1,023 | 71,900 |
| 2023/10/30 | 1,003 | 1,011 | 988 | 998 | 282,000 |
| 2023/10/27 | 1,002 | 1,014 | 996 | 1,014 | 53,100 |
| 2023/10/26 | 1,010 | 1,020 | 1,002 | 1,006 | 68,300 |
| 2023/10/25 | 997 | 1,018 | 997 | 1,017 | 95,900 |
| 2023/10/24 | 966 | 998 | 962 | 997 | 64,000 |
| 2023/10/23 | 990 | 990 | 971 | 972 | 42,900 |
| 2023/10/20 | 985 | 993 | 981 | 990 | 39,400 |
| 2023/10/19 | 963 | 984 | 963 | 984 | 47,000 |
| 2023/10/18 | 964 | 968 | 952 | 968 | 51,300 |
| 2023/10/17 | 956 | 965 | 953 | 961 | 44,600 |
| 2023/10/16 | 957 | 964 | 951 | 951 | 59,800 |
| 2023/10/13 | 962 | 962 | 950 | 957 | 63,300 |
| 2023/10/12 | 970 | 970 | 953 | 959 | 36,600 |
| 2023/10/11 | 975 | 976 | 954 | 963 | 55,600 |
| 2023/10/10 | 960 | 972 | 960 | 972 | 66,500 |
| 2023/10/06 | 952 | 962 | 947 | 955 | 63,000 |
| 2023/10/05 | 934 | 946 | 934 | 943 | 45,400 |
| 2023/10/04 | 959 | 967 | 935 | 938 | 82,900 |
| 2023/10/03 | 954 | 964 | 951 | 960 | 59,200 |