日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,274 1,279 1,248 1,273 8,400
2014/12/29 1,280 1,280 1,247 1,274 12,900
2014/12/26 1,262 1,278 1,259 1,274 6,700
2014/12/25 1,274 1,274 1,259 1,262 10,400
2014/12/24 1,275 1,282 1,248 1,274 12,700
2014/12/22 1,276 1,283 1,274 1,283 13,300
2014/12/19 1,277 1,279 1,269 1,276 8,100
2014/12/18 1,265 1,277 1,265 1,269 5,800
2014/12/17 1,260 1,268 1,255 1,264 7,600
2014/12/16 1,270 1,282 1,264 1,266 9,700
2014/12/15 1,299 1,300 1,286 1,292 3,200
2014/12/12 1,290 1,300 1,288 1,298 20,500
2014/12/11 1,299 1,300 1,285 1,294 14,000
2014/12/10 1,275 1,300 1,272 1,299 20,900
2014/12/09 1,300 1,307 1,280 1,298 22,800
2014/12/08 1,299 1,299 1,286 1,298 20,000
2014/12/05 1,295 1,298 1,290 1,298 9,000
2014/12/04 1,299 1,299 1,292 1,299 10,000
2014/12/03 1,289 1,299 1,284 1,298 15,300
2014/12/02 1,264 1,286 1,256 1,283 16,600
2014/12/01 1,250 1,263 1,250 1,263 16,900
2014/11/28 1,230 1,245 1,230 1,245 13,000
2014/11/27 1,230 1,231 1,224 1,229 7,300
2014/11/26 1,214 1,230 1,214 1,226 9,900
2014/11/25 1,226 1,226 1,219 1,226 5,000
2014/11/21 1,221 1,230 1,214 1,227 13,100
2014/11/20 1,219 1,224 1,203 1,221 11,400
2014/11/19 1,212 1,218 1,200 1,214 21,300
2014/11/18 1,200 1,210 1,200 1,210 17,400
2014/11/17 1,200 1,209 1,200 1,200 14,300
2014/11/14 1,210 1,212 1,200 1,212 14,600
2014/11/13 1,205 1,208 1,185 1,207 15,400
2014/11/12 1,205 1,210 1,198 1,205 15,800
2014/11/11 1,200 1,205 1,191 1,205 15,800
2014/11/10 1,198 1,203 1,170 1,202 27,600
2014/11/07 1,165 1,197 1,162 1,194 49,900
2014/11/06 1,150 1,154 1,120 1,136 13,700
2014/11/05 1,145 1,152 1,142 1,143 13,100
2014/11/04 1,152 1,153 1,137 1,142 29,200
2014/10/31 1,125 1,155 1,125 1,151 32,000
2014/10/30 1,130 1,134 1,123 1,123 23,300
2014/10/29 1,131 1,134 1,118 1,129 14,600
2014/10/28 1,133 1,135 1,132 1,133 4,900
2014/10/27 1,137 1,137 1,129 1,133 4,700
2014/10/24 1,131 1,135 1,130 1,131 6,500
2014/10/23 1,134 1,134 1,126 1,131 5,600
2014/10/22 1,120 1,134 1,120 1,134 8,400
2014/10/21 1,119 1,123 1,115 1,116 5,100
2014/10/20 1,098 1,119 1,098 1,115 6,200
2014/10/17 1,095 1,108 1,093 1,095 9,400
2014/10/16 1,101 1,118 1,095 1,096 16,700
2014/10/15 1,117 1,126 1,114 1,118 8,700
2014/10/14 1,127 1,136 1,108 1,117 20,700
2014/10/10 1,123 1,134 1,123 1,127 16,300
2014/10/09 1,139 1,141 1,130 1,133 12,200
2014/10/08 1,122 1,139 1,122 1,132 11,200
2014/10/07 1,139 1,142 1,133 1,135 16,600
2014/10/06 1,143 1,143 1,123 1,136 4,800
2014/10/03 1,120 1,129 1,120 1,122 5,300
2014/10/02 1,132 1,133 1,121 1,121 13,600
2014/10/01 1,130 1,132 1,128 1,132 11,700
2014/09/30 1,130 1,131 1,122 1,127 13,700
2014/09/29 1,137 1,137 1,130 1,134 4,100
2014/09/26 1,131 1,141 1,120 1,137 9,400
2014/09/25 1,140 1,151 1,140 1,151 16,900
2014/09/24 1,144 1,144 1,135 1,140 7,100
2014/09/22 1,143 1,145 1,136 1,140 5,000
2014/09/19 1,141 1,144 1,138 1,143 14,100
2014/09/18 1,132 1,141 1,131 1,141 10,100
2014/09/17 1,141 1,142 1,130 1,133 10,300
2014/09/16 1,142 1,148 1,132 1,140 19,200
2014/09/12 1,140 1,142 1,134 1,137 34,600
2014/09/11 1,145 1,147 1,136 1,137 8,500
2014/09/10 1,136 1,141 1,136 1,139 6,000
2014/09/09 1,139 1,139 1,134 1,136 3,800
2014/09/08 1,133 1,138 1,131 1,136 9,000
2014/09/05 1,131 1,134 1,131 1,133 8,300
2014/09/04 1,130 1,135 1,130 1,131 8,300
2014/09/03 1,142 1,142 1,131 1,137 6,900
2014/09/02 1,140 1,148 1,139 1,142 12,100
2014/09/01 1,135 1,140 1,135 1,139 4,500
2014/08/29 1,131 1,135 1,123 1,134 6,100
2014/08/28 1,125 1,133 1,125 1,131 2,800
2014/08/27 1,129 1,135 1,125 1,128 4,400
2014/08/26 1,125 1,136 1,120 1,129 6,700
2014/08/25 1,137 1,138 1,121 1,125 9,200
2014/08/22 1,115 1,124 1,111 1,120 10,800
2014/08/21 1,107 1,117 1,107 1,115 8,900
2014/08/20 1,110 1,110 1,100 1,107 7,900
2014/08/19 1,109 1,110 1,106 1,109 5,200
2014/08/18 1,100 1,108 1,100 1,106 4,800
2014/08/15 1,099 1,108 1,099 1,105 4,700
2014/08/14 1,106 1,106 1,099 1,102 6,200
2014/08/13 1,107 1,107 1,101 1,102 6,900
2014/08/12 1,100 1,107 1,098 1,106 4,600
2014/08/11 1,096 1,099 1,084 1,098 3,200
2014/08/08 1,072 1,095 1,072 1,079 11,400
2014/08/07 1,093 1,100 1,093 1,095 3,300
2014/08/06 1,100 1,107 1,093 1,093 7,800
2014/08/05 1,105 1,106 1,100 1,101 4,500
2014/08/04 1,110 1,112 1,105 1,105 5,500
2014/08/01 1,102 1,110 1,102 1,105 6,900
2014/07/31 1,106 1,106 1,102 1,102 5,400
2014/07/30 1,103 1,109 1,102 1,106 5,100
2014/07/29 1,101 1,106 1,101 1,104 1,700
2014/07/28 1,103 1,105 1,099 1,103 9,600
2014/07/25 1,100 1,104 1,099 1,103 5,900
2014/07/24 1,098 1,103 1,096 1,100 8,600
2014/07/23 1,102 1,102 1,099 1,099 4,300
2014/07/22 1,099 1,102 1,097 1,099 4,600
2014/07/18 1,100 1,100 1,095 1,096 5,200
2014/07/17 1,100 1,100 1,098 1,098 2,500
2014/07/16 1,100 1,100 1,096 1,098 5,500
2014/07/15 1,100 1,102 1,096 1,096 9,600
2014/07/14 1,107 1,107 1,097 1,100 5,700
2014/07/11 1,100 1,108 1,092 1,096 4,400
2014/07/10 1,107 1,110 1,088 1,092 15,400
2014/07/09 1,113 1,113 1,108 1,110 2,800
2014/07/08 1,112 1,113 1,108 1,110 8,100
2014/07/07 1,110 1,113 1,107 1,108 4,600
2014/07/04 1,108 1,108 1,105 1,105 4,800
2014/07/03 1,104 1,114 1,103 1,105 3,500
2014/07/02 1,113 1,115 1,101 1,105 9,900
2014/07/01 1,101 1,120 1,101 1,112 11,500
2014/06/30 1,076 1,090 1,076 1,084 5,200
2014/06/27 1,057 1,080 1,057 1,076 21,500
2014/06/26 1,103 1,110 1,100 1,103 8,100
2014/06/25 1,106 1,111 1,103 1,103 6,900
2014/06/24 1,091 1,105 1,091 1,102 4,700
2014/06/23 1,106 1,111 1,099 1,103 10,000
2014/06/20 1,108 1,108 1,098 1,106 5,000
2014/06/19 1,110 1,110 1,094 1,101 8,800
2014/06/18 1,083 1,100 1,083 1,093 14,200
2014/06/17 1,068 1,085 1,062 1,082 10,100
2014/06/16 1,062 1,067 1,062 1,062 9,600
2014/06/13 1,061 1,065 1,061 1,062 13,100
2014/06/12 1,068 1,069 1,063 1,063 2,900
2014/06/11 1,068 1,069 1,065 1,065 5,400
2014/06/10 1,065 1,069 1,065 1,067 3,400
2014/06/09 1,068 1,070 1,065 1,065 6,800
2014/06/06 1,058 1,068 1,058 1,062 6,900
2014/06/05 1,048 1,057 1,048 1,057 4,900
2014/06/04 1,053 1,053 1,044 1,049 5,000
2014/06/03 1,055 1,055 1,036 1,045 5,200
2014/06/02 1,057 1,057 1,010 1,048 17,600
2014/05/30 1,035 1,044 1,035 1,041 4,600
2014/05/29 1,038 1,044 1,035 1,035 5,700
2014/05/28 1,040 1,042 1,038 1,040 2,200
2014/05/27 1,037 1,041 1,037 1,038 4,800
2014/05/26 1,046 1,046 1,035 1,039 4,200
2014/05/23 1,042 1,043 1,025 1,030 3,300
2014/05/22 1,013 1,024 1,013 1,022 4,300
2014/05/21 1,010 1,022 1,010 1,013 4,000
2014/05/20 1,025 1,025 1,012 1,012 3,800
2014/05/19 1,016 1,044 1,007 1,007 13,500
2014/05/16 1,038 1,038 1,017 1,017 10,900
2014/05/15 1,045 1,047 1,034 1,047 7,700
2014/05/14 1,034 1,047 1,034 1,035 3,100
2014/05/13 1,029 1,036 1,028 1,034 3,900
2014/05/12 1,023 1,038 1,023 1,030 8,500
2014/05/09 1,044 1,058 1,036 1,050 6,700
2014/05/08 1,039 1,058 1,038 1,045 4,700
2014/05/07 1,050 1,051 1,037 1,039 10,200
2014/05/02 1,054 1,059 1,051 1,053 6,000
2014/05/01 1,053 1,055 1,049 1,054 6,500
2014/04/30 1,048 1,048 1,040 1,045 20,800
2014/04/28 1,055 1,057 1,050 1,053 6,000
2014/04/25 1,050 1,063 1,050 1,056 8,600
2014/04/24 1,052 1,068 1,050 1,051 7,900
2014/04/23 1,056 1,063 1,053 1,053 5,200
2014/04/22 1,060 1,064 1,058 1,059 2,300
2014/04/21 1,060 1,069 1,060 1,064 6,500
2014/04/18 1,070 1,070 1,063 1,066 3,900
2014/04/17 1,057 1,072 1,057 1,064 5,800
2014/04/16 1,050 1,063 1,050 1,062 6,400
2014/04/15 1,080 1,086 1,050 1,050 15,600
2014/04/14 1,080 1,090 1,080 1,080 4,000
2014/04/11 1,085 1,107 1,070 1,082 14,700
2014/04/10 1,100 1,107 1,090 1,090 6,600
2014/04/09 1,100 1,106 1,092 1,092 12,300
2014/04/08 1,116 1,124 1,100 1,100 9,800
2014/04/07 1,116 1,121 1,116 1,116 3,900
2014/04/04 1,123 1,126 1,111 1,116 6,600
2014/04/03 1,131 1,138 1,118 1,123 5,800
2014/04/02 1,127 1,127 1,110 1,118 10,700
2014/04/01 1,122 1,125 1,112 1,117 8,300
2014/03/31 1,116 1,125 1,106 1,122 9,700
2014/03/28 1,115 1,121 1,106 1,114 10,300
2014/03/27 1,103 1,130 1,095 1,117 20,700
2014/03/26 1,142 1,153 1,135 1,153 20,700
2014/03/25 1,130 1,158 1,121 1,142 19,300
2014/03/24 1,130 1,146 1,130 1,133 11,000
2014/03/20 1,150 1,150 1,130 1,130 9,000
2014/03/19 1,140 1,144 1,131 1,131 8,900
2014/03/18 1,125 1,135 1,125 1,131 3,200
2014/03/17 1,140 1,140 1,118 1,119 10,800
2014/03/14 1,108 1,138 1,108 1,113 37,300
2014/03/13 1,163 1,168 1,146 1,149 15,500
2014/03/12 1,181 1,181 1,165 1,171 9,500
2014/03/11 1,180 1,185 1,165 1,177 8,400
2014/03/10 1,186 1,186 1,155 1,181 5,000
2014/03/07 1,182 1,185 1,170 1,185 8,200
2014/03/06 1,170 1,175 1,154 1,174 14,800
2014/03/05 1,168 1,178 1,166 1,168 7,600
2014/03/04 1,146 1,163 1,146 1,161 10,200
2014/03/03 1,133 1,148 1,120 1,146 12,800
2014/02/28 1,168 1,168 1,109 1,118 44,600
2014/02/27 1,171 1,180 1,164 1,170 10,300
2014/02/26 1,174 1,198 1,157 1,171 30,300
2014/02/25 1,170 1,194 1,170 1,174 23,000
2014/02/24 1,188 1,199 1,168 1,174 14,800
2014/02/21 1,200 1,200 1,164 1,188 12,900
2014/02/20 1,209 1,209 1,195 1,195 1,000
2014/02/19 1,209 1,209 1,196 1,202 4,400
2014/02/18 1,200 1,209 1,188 1,209 6,800
2014/02/17 1,178 1,198 1,160 1,198 4,300
2014/02/14 1,198 1,198 1,176 1,178 5,300
2014/02/13 1,190 1,190 1,180 1,181 5,400
2014/02/12 1,188 1,193 1,184 1,190 5,500
2014/02/10 1,162 1,194 1,162 1,187 8,000
2014/02/07 1,160 1,174 1,147 1,153 9,500
2014/02/06 1,192 1,195 1,150 1,160 8,000
2014/02/05 1,154 1,187 1,154 1,174 10,600
2014/02/04 1,175 1,175 1,149 1,153 19,300
2014/02/03 1,193 1,202 1,181 1,188 11,100
2014/01/31 1,196 1,205 1,180 1,193 9,800
2014/01/30 1,200 1,204 1,180 1,195 12,700
2014/01/29 1,180 1,206 1,180 1,204 5,600
2014/01/28 1,188 1,198 1,180 1,180 12,100
2014/01/27 1,192 1,209 1,184 1,187 16,400
2014/01/24 1,205 1,206 1,200 1,200 13,500
2014/01/23 1,218 1,218 1,206 1,206 6,700
2014/01/22 1,221 1,221 1,206 1,214 7,700
2014/01/21 1,220 1,229 1,217 1,220 3,900
2014/01/20 1,206 1,219 1,206 1,216 6,900
2014/01/17 1,205 1,219 1,205 1,212 4,800
2014/01/16 1,222 1,227 1,210 1,211 8,100
2014/01/15 1,229 1,230 1,213 1,224 8,900
2014/01/14 1,229 1,231 1,221 1,221 9,000
2014/01/10 1,222 1,233 1,220 1,231 8,600
2014/01/09 1,231 1,231 1,221 1,227 6,700
2014/01/08 1,229 1,229 1,222 1,228 5,400
2014/01/07 1,229 1,234 1,220 1,220 5,000
2014/01/06 1,218 1,231 1,217 1,229 5,800

このページの先頭へ