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
2020/12/30 1,328 1,328 1,292 1,296 121,900
2020/12/29 1,318 1,318 1,294 1,317 176,200
2020/12/28 1,345 1,356 1,325 1,335 125,800
2020/12/25 1,313 1,344 1,311 1,344 90,200
2020/12/24 1,307 1,321 1,295 1,300 140,300
2020/12/23 1,310 1,341 1,296 1,308 184,800
2020/12/22 1,309 1,315 1,290 1,304 175,900
2020/12/21 1,368 1,381 1,304 1,309 307,400
2020/12/18 1,360 1,376 1,355 1,360 146,100
2020/12/17 1,375 1,390 1,352 1,360 140,000
2020/12/16 1,406 1,416 1,374 1,387 165,400
2020/12/15 1,429 1,444 1,394 1,395 171,300
2020/12/14 1,450 1,468 1,441 1,451 74,600
2020/12/11 1,460 1,460 1,430 1,450 123,100
2020/12/10 1,536 1,536 1,466 1,469 107,400
2020/12/09 1,569 1,569 1,540 1,555 28,700
2020/12/08 1,530 1,568 1,529 1,555 32,800
2020/12/07 1,575 1,575 1,530 1,541 48,500
2020/12/04 1,567 1,572 1,549 1,568 28,000
2020/12/03 1,575 1,581 1,544 1,574 34,400
2020/12/02 1,599 1,599 1,569 1,575 54,900
2020/12/01 1,548 1,593 1,540 1,583 67,600
2020/11/30 1,559 1,575 1,543 1,548 68,500
2020/11/27 1,520 1,567 1,520 1,559 64,400
2020/11/26 1,512 1,546 1,507 1,526 35,600
2020/11/25 1,526 1,558 1,526 1,527 58,000
2020/11/24 1,521 1,539 1,505 1,520 55,000
2020/11/20 1,496 1,499 1,486 1,497 39,100
2020/11/19 1,502 1,514 1,488 1,510 37,400
2020/11/18 1,498 1,529 1,491 1,502 41,800
2020/11/17 1,548 1,549 1,494 1,507 53,200
2020/11/16 1,488 1,536 1,488 1,531 71,600
2020/11/13 1,509 1,510 1,463 1,475 57,300
2020/11/12 1,512 1,518 1,484 1,504 61,600
2020/11/11 1,508 1,516 1,462 1,482 120,900
2020/11/10 1,555 1,568 1,499 1,508 141,300
2020/11/09 1,669 1,670 1,563 1,595 273,600
2020/11/06 1,478 1,517 1,475 1,498 70,600
2020/11/05 1,449 1,488 1,423 1,467 142,700
2020/11/04 1,510 1,514 1,458 1,463 94,500
2020/11/02 1,490 1,511 1,476 1,497 65,700
2020/10/30 1,500 1,505 1,458 1,473 59,400
2020/10/29 1,451 1,512 1,451 1,500 58,500
2020/10/28 1,466 1,472 1,439 1,468 36,300
2020/10/27 1,446 1,477 1,420 1,469 57,500
2020/10/26 1,452 1,477 1,447 1,456 33,300
2020/10/23 1,480 1,486 1,465 1,471 26,500
2020/10/22 1,513 1,513 1,483 1,483 33,900
2020/10/21 1,512 1,524 1,506 1,510 25,000
2020/10/20 1,511 1,522 1,495 1,508 46,700
2020/10/19 1,512 1,539 1,499 1,534 49,500
2020/10/16 1,542 1,542 1,487 1,487 62,500
2020/10/15 1,550 1,563 1,515 1,542 85,000
2020/10/14 1,585 1,585 1,551 1,561 38,100
2020/10/13 1,584 1,603 1,576 1,589 30,600
2020/10/12 1,608 1,619 1,576 1,583 46,400
2020/10/09 1,643 1,643 1,603 1,605 39,000
2020/10/08 1,689 1,689 1,634 1,635 41,900
2020/10/07 1,666 1,679 1,638 1,658 39,800
2020/10/06 1,689 1,689 1,650 1,668 29,700
2020/10/05 1,686 1,711 1,649 1,662 49,800
2020/10/02 1,690 1,690 1,651 1,656 53,600
2020/09/30 1,727 1,739 1,676 1,677 55,000
2020/09/29 1,751 1,774 1,720 1,752 78,400
2020/09/28 1,689 1,747 1,689 1,743 97,900
2020/09/25 1,660 1,708 1,660 1,695 54,200
2020/09/24 1,700 1,712 1,650 1,660 43,500
2020/09/23 1,689 1,700 1,668 1,690 47,100
2020/09/18 1,683 1,734 1,683 1,715 129,100
2020/09/17 1,656 1,678 1,650 1,658 33,000
2020/09/16 1,621 1,671 1,621 1,659 47,100
2020/09/15 1,634 1,634 1,614 1,626 30,000
2020/09/14 1,630 1,656 1,620 1,634 47,100
2020/09/11 1,600 1,627 1,586 1,625 57,300
2020/09/10 1,595 1,625 1,595 1,604 48,800
2020/09/09 1,587 1,616 1,585 1,599 59,700
2020/09/08 1,582 1,637 1,580 1,624 57,000
2020/09/07 1,618 1,619 1,570 1,582 71,800
2020/09/04 1,618 1,644 1,613 1,626 48,700
2020/09/03 1,661 1,677 1,629 1,675 44,700
2020/09/02 1,662 1,670 1,644 1,661 50,000
2020/09/01 1,680 1,686 1,646 1,667 42,900
2020/08/31 1,645 1,685 1,639 1,677 50,900
2020/08/28 1,669 1,669 1,589 1,611 76,600
2020/08/27 1,701 1,707 1,661 1,669 46,600
2020/08/26 1,726 1,726 1,690 1,703 40,700
2020/08/25 1,725 1,735 1,693 1,727 76,900
2020/08/24 1,688 1,712 1,684 1,685 37,500
2020/08/21 1,677 1,703 1,659 1,703 53,500
2020/08/20 1,696 1,705 1,670 1,670 45,900
2020/08/19 1,698 1,711 1,692 1,711 22,100
2020/08/18 1,687 1,719 1,675 1,713 51,500
2020/08/17 1,708 1,708 1,674 1,696 55,400
2020/08/14 1,700 1,712 1,669 1,688 71,500
2020/08/13 1,681 1,711 1,680 1,692 51,800
2020/08/12 1,724 1,728 1,658 1,681 114,200
2020/08/11 1,801 1,834 1,709 1,757 298,600
2020/08/07 1,700 1,713 1,608 1,681 102,900
2020/08/06 1,655 1,692 1,635 1,686 79,000
2020/08/05 1,620 1,698 1,612 1,676 70,700
2020/08/04 1,600 1,639 1,589 1,617 57,900
2020/08/03 1,533 1,594 1,533 1,591 76,000
2020/07/31 1,574 1,602 1,526 1,528 79,400
2020/07/30 1,576 1,586 1,550 1,580 49,600
2020/07/29 1,597 1,602 1,564 1,588 50,100
2020/07/28 1,640 1,643 1,593 1,597 60,200
2020/07/27 1,569 1,621 1,541 1,621 65,700
2020/07/22 1,601 1,607 1,554 1,560 49,200
2020/07/21 1,545 1,590 1,545 1,587 64,700
2020/07/20 1,540 1,540 1,492 1,529 40,500
2020/07/17 1,540 1,550 1,505 1,529 52,300
2020/07/16 1,498 1,541 1,495 1,526 76,900
2020/07/15 1,459 1,486 1,429 1,473 82,000
2020/07/14 1,448 1,465 1,415 1,444 102,600
2020/07/13 1,429 1,454 1,407 1,454 96,200
2020/07/10 1,466 1,475 1,410 1,415 111,100
2020/07/09 1,491 1,500 1,459 1,475 95,200
2020/07/08 1,504 1,543 1,485 1,485 93,600
2020/07/07 1,496 1,525 1,479 1,525 122,400
2020/07/06 1,467 1,513 1,440 1,502 294,900
2020/07/03 1,555 1,555 1,507 1,537 57,100
2020/07/02 1,588 1,588 1,507 1,515 89,000
2020/07/01 1,613 1,616 1,553 1,556 69,500
2020/06/30 1,638 1,657 1,598 1,613 73,900
2020/06/29 1,612 1,636 1,596 1,628 46,800
2020/06/26 1,628 1,651 1,609 1,648 58,500
2020/06/25 1,580 1,621 1,566 1,617 90,000
2020/06/24 1,676 1,679 1,599 1,603 73,100
2020/06/23 1,618 1,701 1,618 1,691 178,200
2020/06/22 1,616 1,619 1,579 1,611 82,300
2020/06/19 1,638 1,653 1,621 1,622 96,800
2020/06/18 1,663 1,685 1,628 1,674 84,500
2020/06/17 1,698 1,712 1,650 1,668 76,300
2020/06/16 1,666 1,704 1,646 1,696 101,100
2020/06/15 1,699 1,704 1,612 1,614 109,100
2020/06/12 1,679 1,723 1,662 1,702 209,700
2020/06/11 1,759 1,790 1,706 1,719 139,000
2020/06/10 1,758 1,814 1,748 1,790 124,000
2020/06/09 1,745 1,768 1,731 1,758 99,700
2020/06/08 1,766 1,775 1,740 1,746 129,800
2020/06/05 1,738 1,750 1,693 1,730 149,900
2020/06/04 1,652 1,727 1,635 1,713 180,600
2020/06/03 1,653 1,665 1,602 1,638 137,300
2020/06/02 1,627 1,686 1,613 1,649 129,700
2020/06/01 1,620 1,687 1,612 1,627 209,400
2020/05/29 1,581 1,640 1,581 1,598 171,600
2020/05/28 1,580 1,603 1,552 1,596 133,600
2020/05/27 1,535 1,580 1,513 1,580 118,900
2020/05/26 1,510 1,538 1,498 1,523 109,600
2020/05/25 1,497 1,514 1,468 1,514 98,500
2020/05/22 1,472 1,492 1,466 1,480 127,500
2020/05/21 1,494 1,499 1,461 1,487 143,500
2020/05/20 1,513 1,522 1,481 1,512 162,200
2020/05/19 1,469 1,525 1,436 1,513 280,600
2020/05/18 1,404 1,471 1,376 1,461 231,500
2020/05/15 1,309 1,408 1,281 1,407 277,900
2020/05/14 1,373 1,427 1,367 1,402 136,500
2020/05/13 1,359 1,397 1,328 1,396 141,200
2020/05/12 1,353 1,413 1,340 1,389 203,500
2020/05/11 1,305 1,365 1,304 1,363 170,700
2020/05/08 1,260 1,303 1,260 1,293 143,800
2020/05/07 1,205 1,250 1,192 1,239 179,600
2020/05/01 1,185 1,223 1,175 1,221 124,700
2020/04/30 1,220 1,224 1,194 1,194 80,900
2020/04/28 1,170 1,182 1,140 1,179 48,400
2020/04/27 1,157 1,167 1,131 1,166 92,100
2020/04/24 1,183 1,192 1,141 1,142 145,000
2020/04/23 1,171 1,180 1,153 1,179 69,000
2020/04/22 1,200 1,205 1,160 1,164 124,700
2020/04/21 1,202 1,225 1,194 1,209 109,200
2020/04/20 1,215 1,245 1,189 1,196 172,300
2020/04/17 1,159 1,189 1,140 1,153 80,000
2020/04/16 1,109 1,151 1,109 1,149 141,000
2020/04/15 1,132 1,145 1,100 1,105 83,500
2020/04/14 1,104 1,141 1,098 1,121 140,000
2020/04/13 1,098 1,127 1,091 1,104 150,300
2020/04/10 1,038 1,067 1,024 1,063 68,500
2020/04/09 1,002 1,032 990 1,027 74,900
2020/04/08 968 1,005 950 1,003 110,400
2020/04/07 1,001 1,020 959 967 130,600
2020/04/06 944 994 928 985 92,100
2020/04/03 962 987 924 938 121,300
2020/04/02 1,022 1,048 961 961 208,200
2020/04/01 1,055 1,097 1,043 1,052 114,500
2020/03/31 1,105 1,111 1,067 1,085 142,700
2020/03/30 1,047 1,105 1,028 1,105 205,200
2020/03/27 1,052 1,085 1,028 1,085 199,700
2020/03/26 1,050 1,065 1,000 1,001 220,900
2020/03/25 1,008 1,060 996 1,057 247,300
2020/03/24 966 970 919 948 170,000
2020/03/23 888 942 882 936 184,200
2020/03/19 916 929 855 882 250,800
2020/03/18 906 968 898 901 291,300
2020/03/17 819 912 807 895 209,800
2020/03/16 849 918 839 852 348,500
2020/03/13 867 880 815 819 455,700
2020/03/12 930 976 920 927 263,800
2020/03/11 968 1,023 955 955 223,600
2020/03/10 911 971 896 962 222,100
2020/03/09 911 958 911 939 311,100
2020/03/06 968 971 939 941 147,200
2020/03/05 984 993 967 983 141,600
2020/03/04 932 972 928 954 86,300
2020/03/03 1,027 1,027 954 954 168,300
2020/03/02 930 1,015 930 986 197,100
2020/02/28 961 976 931 943 290,200
2020/02/27 1,037 1,037 994 998 274,400
2020/02/26 1,070 1,075 1,030 1,063 244,500
2020/02/25 1,111 1,127 1,092 1,092 188,800
2020/02/21 1,163 1,211 1,163 1,189 161,900
2020/02/20 1,197 1,197 1,162 1,165 104,800
2020/02/19 1,168 1,196 1,168 1,176 112,700
2020/02/18 1,181 1,190 1,143 1,163 273,800
2020/02/17 1,179 1,226 1,179 1,208 200,300
2020/02/14 1,134 1,206 1,132 1,190 356,300
2020/02/13 1,122 1,141 1,121 1,128 125,400
2020/02/12 1,141 1,149 1,119 1,124 152,400
2020/02/10 1,096 1,170 1,096 1,138 333,500
2020/02/07 1,173 1,174 1,089 1,096 639,800
2020/02/06 1,285 1,285 1,258 1,263 173,500
2020/02/05 1,253 1,278 1,244 1,258 130,900
2020/02/04 1,214 1,244 1,213 1,237 117,400
2020/02/03 1,189 1,204 1,181 1,193 140,400
2020/01/31 1,205 1,231 1,204 1,222 76,200
2020/01/30 1,231 1,251 1,194 1,205 159,100
2020/01/29 1,224 1,238 1,208 1,228 130,500
2020/01/28 1,202 1,223 1,183 1,216 110,000
2020/01/27 1,213 1,223 1,191 1,212 107,100
2020/01/24 1,235 1,250 1,216 1,243 125,300
2020/01/23 1,241 1,251 1,205 1,205 104,100
2020/01/22 1,231 1,251 1,231 1,235 52,600
2020/01/21 1,249 1,253 1,231 1,248 70,600
2020/01/20 1,275 1,286 1,253 1,253 88,800
2020/01/17 1,282 1,289 1,254 1,276 180,900
2020/01/16 1,298 1,298 1,275 1,282 57,000
2020/01/15 1,294 1,308 1,288 1,299 59,900
2020/01/14 1,293 1,312 1,285 1,294 90,000
2020/01/10 1,286 1,294 1,269 1,279 67,900
2020/01/09 1,311 1,319 1,293 1,293 44,200
2020/01/08 1,293 1,294 1,254 1,281 102,000
2020/01/07 1,298 1,314 1,292 1,310 86,500
2020/01/06 1,308 1,308 1,273 1,282 113,000

このページの先頭へ