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
2021/12/30 860 869 851 865 43,400
2021/12/29 847 867 847 866 105,700
2021/12/28 840 847 839 844 104,800
2021/12/27 844 844 834 837 77,000
2021/12/24 846 849 842 845 93,200
2021/12/23 832 847 829 847 145,700
2021/12/22 820 823 816 820 121,200
2021/12/21 821 829 818 818 109,400
2021/12/20 831 831 817 818 138,500
2021/12/17 841 846 836 845 109,400
2021/12/16 842 852 836 848 120,600
2021/12/15 844 847 838 842 93,400
2021/12/14 856 863 838 848 117,500
2021/12/13 865 865 845 855 159,100
2021/12/10 874 875 861 867 98,000
2021/12/09 882 884 867 872 124,500
2021/12/08 870 883 861 877 201,600
2021/12/07 835 867 832 865 188,400
2021/12/06 843 846 825 830 161,600
2021/12/03 821 847 813 843 183,400
2021/12/02 815 830 810 813 171,600
2021/12/01 808 824 793 812 261,600
2021/11/30 821 823 803 819 968,700
2021/11/29 818 830 813 820 199,800
2021/11/26 843 843 823 833 313,800
2021/11/25 869 874 856 858 228,800
2021/11/24 886 886 869 870 180,700
2021/11/22 891 895 875 889 167,400
2021/11/19 900 906 896 901 114,900
2021/11/18 901 901 888 900 157,700
2021/11/17 926 926 902 906 193,500
2021/11/16 947 951 932 933 116,200
2021/11/15 968 970 945 945 159,500
2021/11/12 977 988 965 968 118,600
2021/11/11 989 990 978 978 63,300
2021/11/10 972 1,003 972 989 89,500
2021/11/09 993 1,000 969 969 186,300
2021/11/08 1,025 1,025 990 993 336,700
2021/11/05 1,064 1,064 1,048 1,048 46,700
2021/11/04 1,049 1,080 1,046 1,080 130,900
2021/11/02 1,060 1,060 1,045 1,046 42,700
2021/11/01 1,050 1,064 1,048 1,064 53,400
2021/10/29 1,035 1,043 1,030 1,040 49,700
2021/10/28 1,034 1,056 1,030 1,031 284,900
2021/10/27 1,057 1,057 1,036 1,040 83,900
2021/10/26 1,052 1,064 1,052 1,056 31,500
2021/10/25 1,060 1,063 1,050 1,050 48,000
2021/10/22 1,071 1,077 1,064 1,064 43,400
2021/10/21 1,092 1,092 1,072 1,072 29,800
2021/10/20 1,102 1,106 1,089 1,089 38,300
2021/10/19 1,100 1,106 1,089 1,090 27,900
2021/10/18 1,095 1,100 1,090 1,100 42,100
2021/10/15 1,081 1,094 1,078 1,092 32,400
2021/10/14 1,091 1,091 1,070 1,070 54,000
2021/10/13 1,082 1,094 1,082 1,088 43,500
2021/10/12 1,089 1,091 1,083 1,088 33,000
2021/10/11 1,092 1,092 1,081 1,089 35,200
2021/10/08 1,069 1,094 1,065 1,082 125,200
2021/10/07 1,055 1,065 1,052 1,052 42,500
2021/10/06 1,051 1,067 1,048 1,055 65,900
2021/10/05 1,062 1,062 1,047 1,049 93,800
2021/10/04 1,074 1,075 1,062 1,070 61,500
2021/10/01 1,080 1,080 1,062 1,066 105,300
2021/09/30 1,096 1,100 1,085 1,085 46,700
2021/09/29 1,089 1,098 1,080 1,097 72,700
2021/09/28 1,110 1,117 1,102 1,115 51,700
2021/09/27 1,118 1,118 1,106 1,108 48,100
2021/09/24 1,120 1,125 1,111 1,119 70,400
2021/09/22 1,113 1,116 1,094 1,094 86,700
2021/09/21 1,117 1,118 1,104 1,114 51,200
2021/09/17 1,130 1,136 1,123 1,136 53,800
2021/09/16 1,129 1,136 1,124 1,130 54,500
2021/09/15 1,140 1,142 1,129 1,134 38,400
2021/09/14 1,152 1,152 1,139 1,152 64,100
2021/09/13 1,141 1,154 1,134 1,154 52,200
2021/09/10 1,133 1,146 1,132 1,146 63,900
2021/09/09 1,126 1,135 1,126 1,133 43,400
2021/09/08 1,132 1,134 1,120 1,125 52,800
2021/09/07 1,125 1,140 1,123 1,131 89,700
2021/09/06 1,118 1,120 1,115 1,117 45,300
2021/09/03 1,116 1,121 1,114 1,118 37,100
2021/09/02 1,112 1,116 1,104 1,116 39,500
2021/09/01 1,110 1,114 1,101 1,114 38,300
2021/08/31 1,110 1,115 1,106 1,107 30,100
2021/08/30 1,100 1,115 1,098 1,115 29,900
2021/08/27 1,093 1,097 1,086 1,097 19,600
2021/08/26 1,099 1,100 1,089 1,093 35,500
2021/08/25 1,100 1,106 1,090 1,092 32,400
2021/08/24 1,093 1,104 1,093 1,101 44,600
2021/08/23 1,088 1,097 1,083 1,089 41,800
2021/08/20 1,084 1,097 1,075 1,079 52,400
2021/08/19 1,096 1,096 1,080 1,080 38,300
2021/08/18 1,083 1,097 1,072 1,096 50,200
2021/08/17 1,106 1,106 1,083 1,083 39,400
2021/08/16 1,109 1,109 1,088 1,093 65,900
2021/08/13 1,109 1,110 1,099 1,104 37,700
2021/08/12 1,102 1,112 1,095 1,105 43,400
2021/08/11 1,099 1,110 1,095 1,102 48,700
2021/08/10 1,104 1,114 1,091 1,097 83,200
2021/08/06 1,102 1,127 1,095 1,121 72,300
2021/08/05 1,110 1,114 1,101 1,105 48,800
2021/08/04 1,127 1,131 1,112 1,116 39,100
2021/08/03 1,134 1,141 1,124 1,127 34,300
2021/08/02 1,117 1,142 1,115 1,135 69,300
2021/07/30 1,129 1,129 1,108 1,108 43,200
2021/07/29 1,126 1,133 1,120 1,133 31,400
2021/07/28 1,135 1,137 1,116 1,123 32,500
2021/07/27 1,147 1,148 1,131 1,140 24,600
2021/07/26 1,143 1,144 1,128 1,140 38,700
2021/07/21 1,123 1,138 1,122 1,128 31,000
2021/07/20 1,115 1,116 1,102 1,116 49,900
2021/07/19 1,122 1,124 1,111 1,111 37,500
2021/07/16 1,125 1,132 1,121 1,123 22,600
2021/07/15 1,147 1,147 1,127 1,128 39,400
2021/07/14 1,148 1,150 1,141 1,143 21,000
2021/07/13 1,151 1,154 1,146 1,153 39,600
2021/07/12 1,127 1,148 1,127 1,146 41,700
2021/07/09 1,115 1,123 1,101 1,120 75,700
2021/07/08 1,130 1,144 1,128 1,128 52,800
2021/07/07 1,130 1,133 1,119 1,121 49,300
2021/07/06 1,141 1,141 1,133 1,137 20,400
2021/07/05 1,142 1,155 1,139 1,141 61,400
2021/07/02 1,140 1,147 1,137 1,142 40,500
2021/07/01 1,132 1,140 1,127 1,133 52,500
2021/06/30 1,135 1,142 1,126 1,130 63,300
2021/06/29 1,144 1,144 1,117 1,121 141,100
2021/06/28 1,155 1,157 1,144 1,150 60,300
2021/06/25 1,157 1,159 1,153 1,157 21,600
2021/06/24 1,162 1,168 1,152 1,156 24,700
2021/06/23 1,171 1,181 1,161 1,165 34,000
2021/06/22 1,143 1,171 1,140 1,171 68,600
2021/06/21 1,150 1,150 1,129 1,133 84,600
2021/06/18 1,178 1,179 1,152 1,152 67,100
2021/06/17 1,190 1,194 1,176 1,178 42,200
2021/06/16 1,172 1,188 1,172 1,188 37,700
2021/06/15 1,180 1,183 1,173 1,178 33,000
2021/06/14 1,181 1,181 1,169 1,179 38,300
2021/06/11 1,182 1,184 1,169 1,173 71,500
2021/06/10 1,175 1,187 1,168 1,182 61,100
2021/06/09 1,179 1,186 1,171 1,173 42,900
2021/06/08 1,182 1,187 1,164 1,169 91,200
2021/06/07 1,178 1,192 1,166 1,185 89,400
2021/06/04 1,175 1,175 1,155 1,161 96,900
2021/06/03 1,164 1,178 1,150 1,166 131,800
2021/06/02 1,140 1,159 1,124 1,157 156,600
2021/06/01 1,102 1,133 1,089 1,132 185,600
2021/05/31 1,110 1,127 1,099 1,102 194,800
2021/05/28 1,084 1,104 1,076 1,097 286,100
2021/05/27 1,102 1,104 1,065 1,065 354,600
2021/05/26 1,108 1,118 1,102 1,111 65,400
2021/05/25 1,125 1,128 1,105 1,108 92,400
2021/05/24 1,121 1,132 1,107 1,115 150,400
2021/05/21 1,110 1,111 1,098 1,100 66,800
2021/05/20 1,100 1,111 1,099 1,101 45,800
2021/05/19 1,097 1,103 1,087 1,099 65,700
2021/05/18 1,100 1,113 1,091 1,100 71,900
2021/05/17 1,110 1,127 1,100 1,100 80,700
2021/05/14 1,095 1,115 1,085 1,093 182,900
2021/05/13 1,120 1,128 1,109 1,116 57,300
2021/05/12 1,155 1,162 1,124 1,130 113,300
2021/05/11 1,180 1,185 1,155 1,159 73,300
2021/05/10 1,181 1,184 1,176 1,177 40,500
2021/05/07 1,169 1,188 1,169 1,176 62,700
2021/05/06 1,151 1,174 1,151 1,164 67,000
2021/04/30 1,159 1,173 1,142 1,145 121,100
2021/04/28 1,187 1,187 1,155 1,155 172,300
2021/04/27 1,220 1,223 1,198 1,198 74,800
2021/04/26 1,241 1,241 1,217 1,220 59,800
2021/04/23 1,230 1,245 1,230 1,240 49,200
2021/04/22 1,229 1,248 1,229 1,235 67,800
2021/04/21 1,230 1,230 1,202 1,213 111,200
2021/04/20 1,258 1,258 1,244 1,245 76,900
2021/04/19 1,268 1,280 1,261 1,262 59,500
2021/04/16 1,265 1,278 1,261 1,278 36,600
2021/04/15 1,263 1,276 1,257 1,276 41,500
2021/04/14 1,260 1,271 1,248 1,265 74,800
2021/04/13 1,270 1,284 1,263 1,266 65,800
2021/04/12 1,284 1,284 1,252 1,260 134,300
2021/04/09 1,289 1,309 1,287 1,295 98,100
2021/04/08 1,274 1,286 1,260 1,283 108,900
2021/04/07 1,268 1,276 1,259 1,274 57,600
2021/04/06 1,286 1,292 1,257 1,265 81,400
2021/04/05 1,283 1,289 1,265 1,289 92,300
2021/04/02 1,286 1,297 1,274 1,280 68,900
2021/04/01 1,275 1,297 1,274 1,286 107,400
2021/03/31 1,270 1,283 1,248 1,263 175,400
2021/03/30 1,314 1,318 1,265 1,274 292,000
2021/03/29 1,340 1,347 1,321 1,336 227,800
2021/03/26 1,340 1,350 1,331 1,334 120,100
2021/03/25 1,330 1,345 1,323 1,334 80,300
2021/03/24 1,333 1,338 1,314 1,324 117,800
2021/03/23 1,360 1,360 1,330 1,330 220,000
2021/03/22 1,385 1,392 1,351 1,353 173,500
2021/03/19 1,360 1,394 1,350 1,394 143,800
2021/03/18 1,350 1,360 1,331 1,360 197,300
2021/03/17 1,380 1,383 1,350 1,353 121,000
2021/03/16 1,365 1,380 1,358 1,377 53,800
2021/03/15 1,344 1,369 1,336 1,368 98,000
2021/03/12 1,326 1,339 1,312 1,337 68,500
2021/03/11 1,319 1,335 1,310 1,330 49,900
2021/03/10 1,333 1,333 1,313 1,319 63,600
2021/03/09 1,342 1,344 1,320 1,331 72,400
2021/03/08 1,338 1,344 1,318 1,326 68,300
2021/03/05 1,307 1,326 1,294 1,325 107,400
2021/03/04 1,318 1,323 1,307 1,322 59,500
2021/03/03 1,320 1,327 1,304 1,327 57,100
2021/03/02 1,300 1,320 1,289 1,318 91,100
2021/03/01 1,300 1,306 1,283 1,293 61,900
2021/02/26 1,310 1,311 1,282 1,282 146,800
2021/02/25 1,320 1,330 1,308 1,320 48,300
2021/02/24 1,356 1,356 1,311 1,311 102,700
2021/02/22 1,345 1,360 1,345 1,356 48,000
2021/02/19 1,340 1,346 1,328 1,331 61,500
2021/02/18 1,382 1,384 1,346 1,346 91,900
2021/02/17 1,387 1,388 1,369 1,372 68,100
2021/02/16 1,418 1,424 1,388 1,390 101,100
2021/02/15 1,384 1,409 1,381 1,407 74,900
2021/02/12 1,390 1,390 1,365 1,375 87,800
2021/02/10 1,384 1,386 1,370 1,374 65,100
2021/02/09 1,358 1,381 1,343 1,377 150,000
2021/02/08 1,377 1,377 1,313 1,343 325,700
2021/02/05 1,395 1,411 1,388 1,407 132,400
2021/02/04 1,370 1,390 1,367 1,386 77,200
2021/02/03 1,376 1,385 1,362 1,362 90,800
2021/02/02 1,351 1,369 1,349 1,369 63,900
2021/02/01 1,343 1,355 1,343 1,352 41,100
2021/01/29 1,336 1,364 1,331 1,343 138,300
2021/01/28 1,327 1,352 1,323 1,343 228,500
2021/01/27 1,360 1,373 1,344 1,346 83,800
2021/01/26 1,360 1,374 1,343 1,351 94,700
2021/01/25 1,319 1,356 1,309 1,353 146,400
2021/01/22 1,333 1,333 1,306 1,312 96,600
2021/01/21 1,341 1,354 1,325 1,327 78,900
2021/01/20 1,310 1,342 1,309 1,341 70,500
2021/01/19 1,330 1,334 1,307 1,307 83,900
2021/01/18 1,335 1,346 1,327 1,330 49,800
2021/01/15 1,337 1,346 1,328 1,329 49,800
2021/01/14 1,360 1,366 1,327 1,331 95,900
2021/01/13 1,343 1,367 1,343 1,360 90,000
2021/01/12 1,345 1,362 1,326 1,342 123,100
2021/01/08 1,309 1,320 1,297 1,315 192,500
2021/01/07 1,329 1,340 1,309 1,327 168,400
2021/01/06 1,300 1,322 1,295 1,309 100,400
2021/01/05 1,288 1,306 1,283 1,290 57,100
2021/01/04 1,300 1,305 1,266 1,297 99,600

このページの先頭へ