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 |
---|---|---|---|---|---|
2017/12/29 | 3,020 | 3,055 | 2,987 | 2,997 | 52,100 |
2017/12/28 | 3,090 | 3,165 | 3,035 | 3,045 | 158,700 |
2017/12/27 | 2,959 | 3,090 | 2,959 | 3,070 | 184,700 |
2017/12/26 | 2,918 | 2,960 | 2,902 | 2,959 | 152,700 |
2017/12/25 | 2,866 | 2,887 | 2,842 | 2,884 | 61,800 |
2017/12/22 | 2,816 | 2,865 | 2,798 | 2,853 | 66,400 |
2017/12/21 | 2,784 | 2,828 | 2,774 | 2,822 | 59,300 |
2017/12/20 | 2,743 | 2,802 | 2,708 | 2,784 | 109,200 |
2017/12/19 | 2,848 | 2,848 | 2,712 | 2,720 | 204,800 |
2017/12/18 | 2,896 | 2,944 | 2,845 | 2,850 | 154,900 |
2017/12/15 | 2,855 | 2,895 | 2,815 | 2,867 | 80,500 |
2017/12/14 | 2,826 | 2,874 | 2,800 | 2,855 | 58,700 |
2017/12/13 | 2,865 | 2,897 | 2,833 | 2,855 | 97,900 |
2017/12/12 | 2,815 | 2,868 | 2,815 | 2,864 | 76,500 |
2017/12/11 | 2,804 | 2,865 | 2,779 | 2,865 | 146,100 |
2017/12/08 | 2,772 | 2,835 | 2,772 | 2,804 | 136,100 |
2017/12/07 | 2,690 | 2,779 | 2,689 | 2,761 | 154,400 |
2017/12/06 | 2,682 | 2,715 | 2,630 | 2,639 | 111,200 |
2017/12/05 | 2,673 | 2,673 | 2,618 | 2,650 | 60,700 |
2017/12/04 | 2,734 | 2,775 | 2,638 | 2,645 | 200,700 |
2017/12/01 | 2,723 | 2,762 | 2,671 | 2,721 | 188,800 |
2017/11/30 | 2,680 | 2,730 | 2,656 | 2,724 | 180,700 |
2017/11/29 | 2,610 | 2,679 | 2,596 | 2,679 | 136,500 |
2017/11/28 | 2,585 | 2,618 | 2,529 | 2,608 | 87,300 |
2017/11/27 | 2,605 | 2,635 | 2,572 | 2,607 | 74,500 |
2017/11/24 | 2,553 | 2,635 | 2,548 | 2,605 | 110,300 |
2017/11/22 | 2,602 | 2,605 | 2,533 | 2,578 | 176,100 |
2017/11/21 | 2,550 | 2,608 | 2,521 | 2,561 | 231,500 |
2017/11/20 | 2,444 | 2,455 | 2,385 | 2,417 | 160,800 |
2017/11/17 | 2,389 | 2,450 | 2,336 | 2,421 | 259,500 |
2017/11/16 | 2,476 | 2,476 | 2,356 | 2,406 | 141,400 |
2017/11/15 | 2,500 | 2,548 | 2,422 | 2,462 | 193,000 |
2017/11/14 | 2,475 | 2,488 | 2,381 | 2,417 | 239,300 |
2017/11/13 | 2,581 | 2,596 | 2,471 | 2,474 | 200,700 |
2017/11/10 | 2,650 | 2,682 | 2,570 | 2,576 | 423,100 |
2017/11/09 | 2,935 | 2,976 | 2,860 | 2,895 | 114,300 |
2017/11/08 | 2,921 | 2,946 | 2,905 | 2,933 | 63,800 |
2017/11/07 | 3,005 | 3,010 | 2,946 | 2,963 | 38,200 |
2017/11/06 | 3,000 | 3,035 | 2,997 | 3,005 | 48,100 |
2017/11/02 | 3,000 | 3,035 | 3,000 | 3,015 | 50,400 |
2017/11/01 | 2,987 | 3,030 | 2,975 | 3,020 | 72,000 |
2017/10/31 | 2,999 | 3,010 | 2,937 | 2,986 | 88,400 |
2017/10/30 | 2,941 | 3,035 | 2,903 | 3,000 | 142,800 |
2017/10/27 | 2,956 | 2,956 | 2,890 | 2,942 | 58,800 |
2017/10/26 | 2,860 | 2,980 | 2,832 | 2,957 | 132,400 |
2017/10/25 | 2,898 | 2,898 | 2,831 | 2,854 | 101,000 |
2017/10/24 | 2,780 | 2,932 | 2,780 | 2,905 | 163,700 |
2017/10/23 | 2,787 | 2,787 | 2,741 | 2,774 | 40,000 |
2017/10/20 | 2,761 | 2,775 | 2,718 | 2,747 | 41,900 |
2017/10/19 | 2,782 | 2,790 | 2,761 | 2,771 | 39,500 |
2017/10/18 | 2,804 | 2,810 | 2,768 | 2,776 | 50,800 |
2017/10/17 | 2,825 | 2,862 | 2,803 | 2,811 | 62,800 |
2017/10/16 | 2,800 | 2,811 | 2,773 | 2,799 | 56,400 |
2017/10/13 | 2,800 | 2,809 | 2,774 | 2,804 | 63,200 |
2017/10/12 | 2,799 | 2,824 | 2,791 | 2,806 | 42,400 |
2017/10/11 | 2,830 | 2,844 | 2,779 | 2,798 | 69,700 |
2017/10/10 | 2,827 | 2,846 | 2,806 | 2,836 | 67,200 |
2017/10/06 | 2,835 | 2,843 | 2,775 | 2,800 | 79,200 |
2017/10/05 | 2,886 | 2,886 | 2,843 | 2,859 | 47,200 |
2017/10/04 | 2,919 | 2,944 | 2,852 | 2,856 | 80,300 |
2017/10/03 | 2,940 | 2,949 | 2,904 | 2,905 | 46,200 |
2017/10/02 | 2,975 | 2,975 | 2,933 | 2,936 | 55,200 |
2017/09/29 | 2,899 | 2,935 | 2,868 | 2,925 | 104,200 |
2017/09/28 | 2,915 | 2,927 | 2,872 | 2,888 | 75,100 |
2017/09/27 | 2,916 | 2,916 | 2,880 | 2,897 | 48,000 |
2017/09/26 | 2,890 | 2,905 | 2,858 | 2,880 | 87,000 |
2017/09/25 | 3,000 | 3,000 | 2,866 | 2,908 | 238,700 |
2017/09/22 | 2,940 | 3,075 | 2,915 | 3,020 | 220,700 |
2017/09/21 | 2,885 | 2,939 | 2,856 | 2,885 | 119,900 |
2017/09/20 | 2,972 | 2,972 | 2,862 | 2,883 | 136,600 |
2017/09/19 | 2,975 | 3,020 | 2,936 | 2,965 | 195,500 |
2017/09/15 | 2,951 | 2,989 | 2,900 | 2,972 | 168,300 |
2017/09/14 | 3,100 | 3,105 | 2,973 | 2,992 | 118,900 |
2017/09/13 | 3,205 | 3,245 | 3,065 | 3,065 | 90,100 |
2017/09/12 | 3,180 | 3,200 | 3,150 | 3,165 | 65,400 |
2017/09/11 | 3,180 | 3,245 | 3,100 | 3,110 | 94,700 |
2017/09/08 | 3,110 | 3,215 | 3,105 | 3,180 | 83,700 |
2017/09/07 | 3,135 | 3,225 | 3,120 | 3,125 | 84,700 |
2017/09/06 | 2,985 | 3,155 | 2,952 | 3,115 | 72,600 |
2017/09/05 | 3,200 | 3,205 | 3,050 | 3,055 | 103,700 |
2017/09/04 | 3,145 | 3,225 | 3,100 | 3,180 | 105,000 |
2017/09/01 | 3,240 | 3,270 | 3,175 | 3,200 | 104,000 |
2017/08/31 | 3,090 | 3,240 | 3,090 | 3,205 | 120,200 |
2017/08/30 | 3,105 | 3,180 | 3,090 | 3,130 | 85,300 |
2017/08/29 | 3,025 | 3,110 | 2,999 | 3,105 | 56,400 |
2017/08/28 | 3,080 | 3,140 | 3,055 | 3,095 | 58,300 |
2017/08/25 | 3,070 | 3,130 | 3,040 | 3,080 | 90,000 |
2017/08/24 | 3,000 | 3,080 | 2,984 | 3,065 | 90,500 |
2017/08/23 | 2,910 | 3,020 | 2,893 | 3,000 | 89,300 |
2017/08/22 | 2,898 | 2,915 | 2,861 | 2,873 | 24,400 |
2017/08/21 | 2,940 | 2,963 | 2,880 | 2,909 | 42,800 |
2017/08/18 | 2,977 | 3,010 | 2,906 | 2,909 | 90,500 |
2017/08/17 | 2,940 | 3,035 | 2,915 | 2,963 | 78,700 |
2017/08/16 | 2,860 | 2,939 | 2,844 | 2,909 | 70,800 |
2017/08/15 | 2,855 | 2,881 | 2,825 | 2,856 | 58,400 |
2017/08/14 | 2,760 | 2,878 | 2,760 | 2,805 | 73,000 |
2017/08/10 | 2,830 | 2,837 | 2,763 | 2,812 | 84,500 |
2017/08/09 | 2,896 | 2,901 | 2,808 | 2,840 | 113,500 |
2017/08/08 | 2,961 | 2,961 | 2,833 | 2,882 | 162,600 |
2017/08/07 | 3,155 | 3,165 | 2,972 | 3,005 | 113,300 |
2017/08/04 | 3,020 | 3,250 | 3,015 | 3,120 | 421,700 |
2017/08/03 | 2,898 | 2,906 | 2,824 | 2,855 | 102,800 |
2017/08/02 | 2,720 | 2,885 | 2,715 | 2,870 | 134,700 |
2017/08/01 | 2,701 | 2,755 | 2,660 | 2,717 | 66,300 |
2017/07/31 | 2,655 | 2,714 | 2,637 | 2,700 | 48,100 |
2017/07/28 | 2,730 | 2,735 | 2,600 | 2,666 | 122,300 |
2017/07/27 | 2,764 | 2,790 | 2,740 | 2,752 | 39,700 |
2017/07/26 | 2,806 | 2,806 | 2,752 | 2,764 | 31,000 |
2017/07/25 | 2,884 | 2,884 | 2,773 | 2,783 | 65,500 |
2017/07/24 | 2,859 | 2,894 | 2,783 | 2,854 | 121,600 |
2017/07/21 | 2,707 | 2,844 | 2,696 | 2,844 | 129,300 |
2017/07/20 | 2,691 | 2,710 | 2,653 | 2,691 | 68,400 |
2017/07/19 | 2,662 | 2,715 | 2,662 | 2,702 | 40,500 |
2017/07/18 | 2,719 | 2,725 | 2,652 | 2,671 | 64,700 |
2017/07/14 | 2,740 | 2,758 | 2,700 | 2,718 | 47,800 |
2017/07/13 | 2,750 | 2,755 | 2,683 | 2,690 | 53,400 |
2017/07/12 | 2,785 | 2,793 | 2,694 | 2,712 | 75,200 |
2017/07/11 | 2,639 | 2,778 | 2,632 | 2,767 | 78,700 |
2017/07/10 | 2,664 | 2,669 | 2,631 | 2,641 | 52,200 |
2017/07/07 | 2,680 | 2,680 | 2,636 | 2,651 | 53,700 |
2017/07/06 | 2,730 | 2,735 | 2,649 | 2,676 | 63,400 |
2017/07/05 | 2,710 | 2,731 | 2,660 | 2,716 | 49,100 |
2017/07/04 | 2,760 | 2,760 | 2,667 | 2,684 | 81,300 |
2017/07/03 | 2,782 | 2,800 | 2,693 | 2,721 | 78,300 |
2017/06/30 | 2,752 | 2,773 | 2,717 | 2,765 | 55,000 |
2017/06/29 | 2,783 | 2,807 | 2,733 | 2,795 | 59,900 |
2017/06/28 | 2,770 | 2,783 | 2,730 | 2,739 | 66,400 |
2017/06/27 | 2,764 | 2,782 | 2,704 | 2,768 | 109,700 |
2017/06/26 | 2,729 | 2,811 | 2,729 | 2,805 | 42,400 |
2017/06/23 | 2,811 | 2,813 | 2,712 | 2,727 | 68,900 |
2017/06/22 | 2,823 | 2,844 | 2,805 | 2,816 | 34,600 |
2017/06/21 | 2,834 | 2,859 | 2,785 | 2,818 | 52,800 |
2017/06/20 | 2,830 | 2,859 | 2,789 | 2,847 | 51,200 |
2017/06/19 | 2,784 | 2,807 | 2,751 | 2,780 | 53,800 |
2017/06/16 | 2,822 | 2,880 | 2,765 | 2,784 | 53,300 |
2017/06/15 | 2,808 | 2,818 | 2,765 | 2,786 | 75,500 |
2017/06/14 | 2,859 | 2,890 | 2,808 | 2,833 | 52,700 |
2017/06/13 | 2,880 | 2,914 | 2,839 | 2,855 | 63,700 |
2017/06/12 | 2,881 | 2,881 | 2,781 | 2,837 | 84,700 |
2017/06/09 | 2,910 | 2,935 | 2,868 | 2,882 | 68,400 |
2017/06/08 | 3,015 | 3,030 | 2,948 | 2,950 | 69,100 |
2017/06/07 | 3,030 | 3,050 | 2,967 | 2,993 | 84,200 |
2017/06/06 | 3,115 | 3,130 | 3,015 | 3,020 | 64,700 |
2017/06/05 | 3,095 | 3,140 | 3,075 | 3,110 | 100,600 |
2017/06/02 | 3,305 | 3,415 | 3,020 | 3,040 | 248,100 |
2017/06/01 | 3,075 | 3,295 | 3,075 | 3,280 | 167,700 |
2017/05/31 | 3,015 | 3,080 | 2,971 | 3,035 | 87,100 |
2017/05/30 | 2,944 | 3,010 | 2,935 | 2,999 | 108,500 |
2017/05/29 | 2,980 | 3,005 | 2,948 | 2,956 | 70,400 |
2017/05/26 | 3,015 | 3,020 | 2,966 | 2,995 | 132,800 |
2017/05/25 | 3,005 | 3,110 | 2,976 | 3,070 | 118,100 |
2017/05/24 | 3,000 | 3,080 | 2,970 | 3,005 | 82,300 |
2017/05/23 | 3,000 | 3,155 | 2,950 | 2,985 | 133,500 |
2017/05/22 | 3,010 | 3,010 | 2,901 | 2,951 | 150,700 |
2017/05/19 | 3,045 | 3,060 | 2,983 | 3,020 | 85,500 |
2017/05/18 | 2,981 | 3,090 | 2,910 | 3,030 | 130,000 |
2017/05/17 | 3,060 | 3,135 | 3,030 | 3,040 | 127,200 |
2017/05/16 | 3,140 | 3,190 | 3,080 | 3,110 | 108,900 |
2017/05/15 | 3,005 | 3,265 | 3,005 | 3,110 | 166,700 |
2017/05/12 | 2,950 | 3,150 | 2,911 | 3,065 | 182,500 |
2017/05/11 | 2,965 | 3,155 | 2,950 | 2,987 | 363,800 |
2017/05/10 | 2,812 | 2,985 | 2,802 | 2,965 | 413,700 |
2017/05/09 | 2,550 | 2,861 | 2,550 | 2,861 | 577,300 |
2017/05/08 | 2,350 | 2,430 | 2,306 | 2,361 | 200,700 |
2017/05/02 | 2,207 | 2,272 | 2,201 | 2,272 | 74,700 |
2017/05/01 | 2,179 | 2,238 | 2,135 | 2,219 | 45,200 |
2017/04/28 | 2,248 | 2,250 | 2,200 | 2,227 | 36,300 |
2017/04/27 | 2,210 | 2,244 | 2,187 | 2,224 | 45,900 |
2017/04/26 | 2,210 | 2,269 | 2,202 | 2,210 | 52,900 |
2017/04/25 | 2,155 | 2,191 | 2,122 | 2,176 | 80,900 |
2017/04/24 | 2,163 | 2,187 | 2,141 | 2,178 | 52,500 |
2017/04/21 | 2,176 | 2,188 | 2,125 | 2,185 | 54,100 |
2017/04/20 | 2,176 | 2,228 | 2,171 | 2,180 | 61,900 |
2017/04/19 | 2,110 | 2,274 | 2,110 | 2,177 | 84,300 |
2017/04/18 | 2,190 | 2,190 | 2,110 | 2,135 | 58,800 |
2017/04/17 | 2,020 | 2,159 | 2,020 | 2,124 | 48,200 |
2017/04/14 | 2,089 | 2,103 | 2,040 | 2,062 | 69,800 |
2017/04/13 | 2,038 | 2,119 | 2,038 | 2,106 | 53,800 |
2017/04/12 | 2,100 | 2,104 | 2,044 | 2,090 | 58,200 |
2017/04/11 | 2,149 | 2,163 | 2,101 | 2,117 | 60,500 |
2017/04/10 | 2,183 | 2,208 | 2,159 | 2,167 | 44,200 |
2017/04/07 | 2,181 | 2,243 | 2,174 | 2,220 | 56,700 |
2017/04/06 | 2,236 | 2,271 | 2,160 | 2,181 | 55,400 |
2017/04/05 | 2,243 | 2,273 | 2,188 | 2,228 | 63,200 |
2017/04/04 | 2,326 | 2,326 | 2,216 | 2,248 | 50,700 |
2017/04/03 | 2,376 | 2,376 | 2,261 | 2,326 | 101,700 |
2017/03/31 | 2,421 | 2,439 | 2,382 | 2,387 | 89,600 |
2017/03/30 | 2,485 | 2,499 | 2,370 | 2,396 | 143,300 |
2017/03/29 | 2,474 | 2,512 | 2,450 | 2,509 | 97,000 |
2017/03/29 | 1 -> 2.00 分割 | ||||
2017/03/28 | 4,840 | 4,975 | 4,805 | 4,960 | 62,900 |
2017/03/27 | 4,945 | 4,945 | 4,755 | 4,775 | 64,100 |
2017/03/24 | 4,925 | 5,030 | 4,885 | 4,925 | 53,600 |
2017/03/23 | 4,930 | 4,985 | 4,860 | 4,885 | 55,400 |
2017/03/22 | 4,930 | 5,020 | 4,890 | 4,965 | 45,200 |
2017/03/21 | 4,945 | 5,070 | 4,945 | 4,985 | 57,000 |
2017/03/17 | 5,000 | 5,000 | 4,840 | 4,910 | 88,800 |
2017/03/16 | 4,920 | 5,070 | 4,840 | 5,000 | 139,600 |
2017/03/15 | 4,865 | 5,050 | 4,710 | 4,760 | 165,500 |
2017/03/14 | 4,440 | 4,895 | 4,440 | 4,795 | 221,900 |
2017/03/13 | 4,580 | 4,580 | 4,450 | 4,460 | 59,700 |
2017/03/10 | 4,600 | 4,710 | 4,475 | 4,575 | 118,000 |
2017/03/09 | 4,380 | 4,685 | 4,380 | 4,580 | 221,400 |
2017/03/08 | 4,045 | 4,345 | 4,045 | 4,345 | 197,600 |
2017/03/07 | 4,075 | 4,105 | 3,980 | 4,030 | 90,900 |
2017/03/06 | 4,125 | 4,235 | 4,110 | 4,120 | 66,800 |
2017/03/03 | 4,115 | 4,160 | 4,005 | 4,125 | 164,600 |
2017/03/02 | 4,215 | 4,235 | 4,095 | 4,145 | 96,900 |
2017/03/01 | 4,235 | 4,295 | 4,115 | 4,210 | 90,900 |
2017/02/28 | 4,350 | 4,395 | 4,275 | 4,275 | 68,300 |
2017/02/27 | 4,200 | 4,315 | 4,185 | 4,280 | 79,400 |
2017/02/24 | 4,280 | 4,300 | 4,135 | 4,180 | 98,300 |
2017/02/23 | 4,430 | 4,440 | 4,320 | 4,340 | 56,700 |
2017/02/22 | 4,500 | 4,515 | 4,425 | 4,430 | 26,900 |
2017/02/21 | 4,535 | 4,610 | 4,455 | 4,470 | 53,500 |
2017/02/20 | 4,505 | 4,635 | 4,455 | 4,535 | 58,300 |
2017/02/17 | 4,580 | 4,585 | 4,455 | 4,505 | 51,300 |
2017/02/16 | 4,560 | 4,650 | 4,540 | 4,575 | 42,200 |
2017/02/15 | 4,715 | 4,715 | 4,520 | 4,585 | 67,500 |
2017/02/14 | 4,665 | 4,885 | 4,600 | 4,660 | 109,400 |
2017/02/13 | 4,735 | 4,735 | 4,585 | 4,665 | 69,000 |
2017/02/10 | 4,755 | 4,795 | 4,650 | 4,760 | 60,400 |
2017/02/09 | 4,680 | 5,000 | 4,670 | 4,740 | 136,300 |
2017/02/08 | 5,010 | 5,040 | 4,565 | 4,705 | 158,800 |
2017/02/07 | 4,545 | 5,120 | 4,490 | 4,965 | 314,200 |
2017/02/06 | 4,415 | 4,415 | 4,365 | 4,415 | 105,600 |
2017/02/03 | 3,750 | 3,790 | 3,700 | 3,715 | 27,900 |
2017/02/02 | 3,585 | 3,795 | 3,585 | 3,685 | 62,400 |
2017/02/01 | 3,675 | 3,715 | 3,555 | 3,600 | 39,700 |
2017/01/31 | 3,595 | 3,715 | 3,525 | 3,675 | 58,300 |
2017/01/30 | 3,505 | 3,620 | 3,450 | 3,600 | 55,800 |
2017/01/27 | 3,450 | 3,515 | 3,425 | 3,505 | 20,100 |
2017/01/26 | 3,500 | 3,510 | 3,420 | 3,450 | 22,100 |
2017/01/25 | 3,580 | 3,635 | 3,375 | 3,440 | 48,200 |
2017/01/24 | 3,460 | 3,565 | 3,430 | 3,535 | 38,700 |
2017/01/23 | 3,380 | 3,475 | 3,365 | 3,455 | 24,800 |
2017/01/20 | 3,405 | 3,460 | 3,390 | 3,415 | 21,300 |
2017/01/19 | 3,410 | 3,485 | 3,410 | 3,430 | 29,600 |
2017/01/18 | 3,340 | 3,435 | 3,340 | 3,415 | 20,600 |
2017/01/17 | 3,385 | 3,515 | 3,330 | 3,385 | 31,400 |
2017/01/16 | 3,485 | 3,595 | 3,345 | 3,395 | 57,500 |
2017/01/13 | 3,360 | 3,530 | 3,340 | 3,475 | 69,900 |
2017/01/12 | 3,295 | 3,405 | 3,290 | 3,360 | 54,800 |
2017/01/11 | 3,200 | 3,350 | 3,200 | 3,280 | 40,800 |
2017/01/10 | 3,215 | 3,250 | 3,145 | 3,245 | 34,500 |
2017/01/06 | 3,220 | 3,265 | 3,170 | 3,235 | 43,800 |
2017/01/05 | 3,305 | 3,340 | 3,205 | 3,220 | 51,700 |
2017/01/04 | 3,240 | 3,345 | 3,180 | 3,345 | 64,600 |