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 |
---|---|---|---|---|---|
2022/12/30 | 909 | 917 | 905 | 906 | 36,800 |
2022/12/29 | 900 | 909 | 894 | 909 | 35,600 |
2022/12/28 | 900 | 913 | 895 | 913 | 65,800 |
2022/12/27 | 890 | 906 | 890 | 901 | 81,000 |
2022/12/26 | 897 | 898 | 880 | 881 | 63,400 |
2022/12/23 | 888 | 897 | 882 | 897 | 54,600 |
2022/12/22 | 886 | 894 | 880 | 891 | 65,700 |
2022/12/21 | 867 | 895 | 866 | 886 | 146,700 |
2022/12/20 | 866 | 873 | 845 | 854 | 83,100 |
2022/12/19 | 846 | 871 | 845 | 861 | 95,400 |
2022/12/16 | 845 | 860 | 842 | 850 | 144,200 |
2022/12/15 | 828 | 861 | 828 | 852 | 159,400 |
2022/12/14 | 805 | 821 | 801 | 818 | 52,000 |
2022/12/13 | 808 | 810 | 796 | 798 | 28,200 |
2022/12/12 | 793 | 801 | 790 | 800 | 27,700 |
2022/12/09 | 784 | 796 | 784 | 793 | 25,100 |
2022/12/08 | 790 | 793 | 777 | 792 | 45,900 |
2022/12/07 | 788 | 794 | 784 | 791 | 29,000 |
2022/12/06 | 786 | 788 | 781 | 784 | 38,500 |
2022/12/05 | 791 | 794 | 783 | 793 | 38,400 |
2022/12/02 | 803 | 803 | 787 | 797 | 63,300 |
2022/12/01 | 817 | 817 | 805 | 807 | 59,800 |
2022/11/30 | 820 | 826 | 812 | 813 | 36,500 |
2022/11/29 | 838 | 839 | 825 | 830 | 47,800 |
2022/11/28 | 860 | 860 | 840 | 840 | 20,400 |
2022/11/25 | 852 | 863 | 847 | 863 | 39,200 |
2022/11/24 | 834 | 853 | 832 | 853 | 69,300 |
2022/11/22 | 818 | 830 | 818 | 828 | 35,900 |
2022/11/21 | 830 | 830 | 813 | 818 | 20,800 |
2022/11/18 | 819 | 832 | 818 | 825 | 35,200 |
2022/11/17 | 806 | 818 | 806 | 813 | 25,200 |
2022/11/16 | 811 | 814 | 800 | 806 | 36,800 |
2022/11/15 | 833 | 833 | 811 | 811 | 24,500 |
2022/11/14 | 833 | 840 | 820 | 836 | 29,200 |
2022/11/11 | 841 | 847 | 836 | 845 | 44,700 |
2022/11/10 | 837 | 837 | 826 | 833 | 28,900 |
2022/11/09 | 848 | 848 | 835 | 839 | 20,800 |
2022/11/08 | 838 | 848 | 833 | 843 | 36,900 |
2022/11/07 | 820 | 831 | 816 | 831 | 32,900 |
2022/11/04 | 825 | 829 | 813 | 814 | 54,700 |
2022/11/02 | 843 | 851 | 830 | 836 | 116,700 |
2022/11/01 | 880 | 880 | 843 | 843 | 50,700 |
2022/10/31 | 861 | 879 | 861 | 879 | 94,600 |
2022/10/28 | 850 | 859 | 847 | 852 | 198,600 |
2022/10/27 | 848 | 855 | 846 | 851 | 49,800 |
2022/10/26 | 850 | 852 | 842 | 848 | 20,300 |
2022/10/25 | 848 | 850 | 834 | 849 | 46,700 |
2022/10/24 | 850 | 853 | 845 | 848 | 42,100 |
2022/10/21 | 833 | 854 | 833 | 848 | 37,900 |
2022/10/20 | 835 | 842 | 830 | 836 | 32,800 |
2022/10/19 | 847 | 854 | 839 | 839 | 27,900 |
2022/10/18 | 853 | 855 | 847 | 847 | 33,400 |
2022/10/17 | 850 | 856 | 840 | 848 | 50,500 |
2022/10/14 | 840 | 853 | 829 | 851 | 85,200 |
2022/10/13 | 845 | 845 | 811 | 811 | 53,500 |
2022/10/12 | 840 | 849 | 838 | 845 | 46,100 |
2022/10/11 | 817 | 846 | 815 | 845 | 110,200 |
2022/10/07 | 824 | 833 | 820 | 828 | 45,400 |
2022/10/06 | 820 | 836 | 820 | 826 | 70,800 |
2022/10/05 | 849 | 852 | 808 | 810 | 130,400 |
2022/10/04 | 842 | 849 | 833 | 845 | 51,700 |
2022/10/03 | 820 | 831 | 806 | 828 | 63,200 |
2022/09/30 | 825 | 860 | 812 | 824 | 146,000 |
2022/09/29 | 805 | 839 | 805 | 836 | 124,500 |
2022/09/28 | 775 | 817 | 773 | 815 | 180,400 |
2022/09/27 | 785 | 785 | 770 | 770 | 53,700 |
2022/09/26 | 816 | 816 | 787 | 787 | 85,400 |
2022/09/22 | 826 | 830 | 807 | 816 | 61,200 |
2022/09/21 | 823 | 838 | 814 | 832 | 123,100 |
2022/09/20 | 799 | 823 | 792 | 823 | 93,200 |
2022/09/16 | 799 | 801 | 789 | 791 | 33,400 |
2022/09/15 | 800 | 804 | 791 | 800 | 32,800 |
2022/09/14 | 786 | 796 | 783 | 792 | 55,800 |
2022/09/13 | 800 | 805 | 798 | 801 | 53,400 |
2022/09/12 | 800 | 801 | 785 | 788 | 75,900 |
2022/09/09 | 771 | 802 | 771 | 800 | 190,600 |
2022/09/08 | 748 | 761 | 747 | 758 | 49,300 |
2022/09/07 | 746 | 750 | 723 | 736 | 60,000 |
2022/09/06 | 742 | 750 | 738 | 746 | 41,800 |
2022/09/05 | 750 | 750 | 743 | 744 | 24,700 |
2022/09/02 | 756 | 760 | 748 | 751 | 47,800 |
2022/09/01 | 764 | 765 | 753 | 756 | 52,300 |
2022/08/31 | 772 | 772 | 761 | 761 | 24,700 |
2022/08/30 | 767 | 777 | 764 | 775 | 28,200 |
2022/08/29 | 761 | 766 | 758 | 763 | 47,400 |
2022/08/26 | 772 | 775 | 769 | 771 | 25,600 |
2022/08/25 | 770 | 770 | 764 | 768 | 19,700 |
2022/08/24 | 765 | 766 | 756 | 764 | 27,400 |
2022/08/23 | 769 | 769 | 756 | 756 | 23,600 |
2022/08/22 | 761 | 772 | 756 | 771 | 22,500 |
2022/08/19 | 773 | 774 | 763 | 763 | 42,800 |
2022/08/18 | 770 | 773 | 767 | 770 | 17,600 |
2022/08/17 | 773 | 784 | 771 | 778 | 43,500 |
2022/08/16 | 765 | 772 | 758 | 768 | 46,000 |
2022/08/15 | 778 | 778 | 758 | 764 | 35,400 |
2022/08/12 | 767 | 780 | 767 | 773 | 79,200 |
2022/08/10 | 756 | 765 | 755 | 759 | 40,900 |
2022/08/09 | 780 | 790 | 754 | 754 | 143,700 |
2022/08/08 | 736 | 786 | 736 | 780 | 375,100 |
2022/08/05 | 706 | 723 | 706 | 721 | 41,700 |
2022/08/04 | 711 | 711 | 704 | 710 | 45,400 |
2022/08/03 | 716 | 719 | 710 | 713 | 30,500 |
2022/08/02 | 725 | 725 | 711 | 717 | 46,500 |
2022/08/01 | 724 | 729 | 716 | 729 | 42,300 |
2022/07/29 | 727 | 729 | 718 | 718 | 37,100 |
2022/07/28 | 723 | 728 | 715 | 728 | 72,900 |
2022/07/27 | 719 | 722 | 714 | 721 | 46,200 |
2022/07/26 | 720 | 722 | 716 | 719 | 24,600 |
2022/07/25 | 723 | 724 | 716 | 719 | 39,400 |
2022/07/22 | 714 | 723 | 713 | 723 | 65,600 |
2022/07/21 | 706 | 716 | 703 | 714 | 59,900 |
2022/07/20 | 705 | 711 | 702 | 711 | 62,100 |
2022/07/19 | 705 | 705 | 684 | 698 | 68,500 |
2022/07/15 | 695 | 703 | 694 | 701 | 64,000 |
2022/07/14 | 684 | 692 | 681 | 692 | 28,700 |
2022/07/13 | 672 | 683 | 672 | 682 | 30,900 |
2022/07/12 | 684 | 684 | 670 | 671 | 44,300 |
2022/07/11 | 678 | 688 | 675 | 687 | 80,400 |
2022/07/08 | 667 | 675 | 664 | 664 | 71,500 |
2022/07/07 | 654 | 665 | 653 | 664 | 79,900 |
2022/07/06 | 646 | 653 | 646 | 651 | 53,900 |
2022/07/05 | 651 | 653 | 646 | 646 | 54,400 |
2022/07/04 | 643 | 653 | 641 | 653 | 61,200 |
2022/07/01 | 640 | 644 | 630 | 635 | 93,100 |
2022/06/30 | 648 | 651 | 638 | 640 | 101,500 |
2022/06/29 | 652 | 658 | 644 | 647 | 118,200 |
2022/06/28 | 653 | 660 | 653 | 658 | 43,300 |
2022/06/27 | 655 | 657 | 649 | 657 | 53,300 |
2022/06/24 | 647 | 657 | 646 | 651 | 61,500 |
2022/06/23 | 638 | 646 | 636 | 640 | 60,400 |
2022/06/22 | 650 | 650 | 639 | 639 | 73,700 |
2022/06/21 | 647 | 651 | 646 | 647 | 67,100 |
2022/06/20 | 655 | 659 | 635 | 642 | 107,000 |
2022/06/17 | 660 | 660 | 651 | 651 | 137,600 |
2022/06/16 | 679 | 681 | 670 | 670 | 62,700 |
2022/06/15 | 678 | 680 | 673 | 673 | 94,100 |
2022/06/14 | 685 | 685 | 675 | 678 | 143,500 |
2022/06/13 | 696 | 696 | 689 | 690 | 134,800 |
2022/06/10 | 708 | 710 | 700 | 701 | 121,600 |
2022/06/09 | 719 | 721 | 715 | 715 | 89,700 |
2022/06/08 | 715 | 719 | 711 | 713 | 81,900 |
2022/06/07 | 710 | 714 | 708 | 708 | 69,400 |
2022/06/06 | 708 | 710 | 702 | 708 | 138,600 |
2022/06/03 | 711 | 712 | 702 | 707 | 72,500 |
2022/06/02 | 707 | 707 | 699 | 705 | 85,000 |
2022/06/01 | 701 | 712 | 701 | 707 | 125,100 |
2022/05/31 | 714 | 717 | 698 | 701 | 111,900 |
2022/05/30 | 705 | 725 | 705 | 715 | 170,600 |
2022/05/27 | 711 | 713 | 694 | 699 | 112,700 |
2022/05/26 | 714 | 716 | 701 | 701 | 87,400 |
2022/05/25 | 720 | 724 | 714 | 714 | 53,100 |
2022/05/24 | 736 | 737 | 718 | 720 | 130,500 |
2022/05/23 | 740 | 749 | 737 | 742 | 70,000 |
2022/05/20 | 758 | 758 | 736 | 736 | 94,500 |
2022/05/19 | 757 | 762 | 737 | 752 | 111,900 |
2022/05/18 | 793 | 794 | 762 | 766 | 110,100 |
2022/05/17 | 799 | 808 | 790 | 790 | 56,300 |
2022/05/16 | 800 | 805 | 780 | 794 | 238,300 |
2022/05/13 | 843 | 861 | 841 | 854 | 47,000 |
2022/05/12 | 850 | 855 | 845 | 845 | 57,500 |
2022/05/11 | 860 | 865 | 852 | 857 | 26,100 |
2022/05/10 | 860 | 871 | 856 | 868 | 30,300 |
2022/05/09 | 875 | 876 | 867 | 867 | 32,400 |
2022/05/06 | 879 | 882 | 873 | 876 | 34,400 |
2022/05/02 | 881 | 890 | 876 | 890 | 30,800 |
2022/04/28 | 860 | 879 | 860 | 875 | 34,100 |
2022/04/27 | 853 | 861 | 851 | 851 | 64,400 |
2022/04/26 | 863 | 871 | 860 | 861 | 24,500 |
2022/04/25 | 852 | 860 | 852 | 854 | 26,200 |
2022/04/22 | 866 | 875 | 865 | 873 | 17,800 |
2022/04/21 | 865 | 880 | 865 | 880 | 29,200 |
2022/04/20 | 870 | 877 | 865 | 865 | 29,300 |
2022/04/19 | 861 | 871 | 858 | 866 | 29,600 |
2022/04/18 | 860 | 862 | 842 | 848 | 43,500 |
2022/04/15 | 865 | 875 | 863 | 868 | 22,900 |
2022/04/14 | 861 | 871 | 861 | 866 | 25,200 |
2022/04/13 | 855 | 867 | 854 | 864 | 45,100 |
2022/04/12 | 856 | 864 | 851 | 852 | 30,200 |
2022/04/11 | 871 | 880 | 854 | 856 | 73,400 |
2022/04/08 | 890 | 891 | 870 | 878 | 60,300 |
2022/04/07 | 895 | 896 | 888 | 888 | 31,600 |
2022/04/06 | 908 | 911 | 902 | 907 | 41,900 |
2022/04/05 | 908 | 915 | 901 | 911 | 48,800 |
2022/04/04 | 894 | 908 | 892 | 904 | 38,000 |
2022/04/01 | 875 | 894 | 870 | 892 | 54,700 |
2022/03/31 | 886 | 897 | 880 | 880 | 62,400 |
2022/03/30 | 907 | 910 | 888 | 897 | 146,000 |
2022/03/29 | 944 | 944 | 918 | 928 | 264,500 |
2022/03/28 | 933 | 943 | 926 | 942 | 140,900 |
2022/03/25 | 936 | 941 | 924 | 929 | 139,200 |
2022/03/24 | 925 | 934 | 922 | 934 | 72,300 |
2022/03/23 | 925 | 932 | 920 | 930 | 91,200 |
2022/03/22 | 927 | 929 | 913 | 914 | 114,800 |
2022/03/18 | 920 | 924 | 914 | 923 | 115,100 |
2022/03/17 | 921 | 923 | 909 | 914 | 76,900 |
2022/03/16 | 916 | 918 | 904 | 906 | 80,500 |
2022/03/15 | 900 | 923 | 898 | 919 | 60,000 |
2022/03/14 | 912 | 915 | 898 | 898 | 56,900 |
2022/03/11 | 894 | 907 | 889 | 902 | 82,600 |
2022/03/10 | 900 | 902 | 890 | 902 | 87,700 |
2022/03/09 | 860 | 882 | 860 | 871 | 74,100 |
2022/03/08 | 885 | 891 | 858 | 865 | 85,500 |
2022/03/07 | 911 | 914 | 890 | 892 | 111,600 |
2022/03/04 | 920 | 928 | 911 | 923 | 73,200 |
2022/03/03 | 931 | 936 | 923 | 924 | 57,200 |
2022/03/02 | 935 | 940 | 922 | 922 | 67,700 |
2022/03/01 | 962 | 965 | 942 | 945 | 84,900 |
2022/02/28 | 941 | 957 | 939 | 957 | 58,600 |
2022/02/25 | 930 | 942 | 926 | 941 | 42,500 |
2022/02/24 | 914 | 925 | 913 | 925 | 72,300 |
2022/02/22 | 937 | 937 | 925 | 929 | 65,100 |
2022/02/21 | 955 | 956 | 942 | 943 | 60,200 |
2022/02/18 | 950 | 964 | 943 | 961 | 49,100 |
2022/02/17 | 971 | 973 | 955 | 955 | 51,400 |
2022/02/16 | 969 | 973 | 963 | 970 | 43,700 |
2022/02/15 | 960 | 966 | 954 | 960 | 54,100 |
2022/02/14 | 965 | 965 | 953 | 958 | 67,300 |
2022/02/10 | 969 | 969 | 952 | 961 | 49,800 |
2022/02/09 | 949 | 961 | 947 | 960 | 48,200 |
2022/02/08 | 949 | 949 | 943 | 947 | 41,400 |
2022/02/07 | 924 | 949 | 918 | 948 | 113,000 |
2022/02/04 | 921 | 927 | 910 | 924 | 85,000 |
2022/02/03 | 918 | 927 | 913 | 924 | 60,700 |
2022/02/02 | 918 | 923 | 906 | 918 | 65,600 |
2022/02/01 | 918 | 921 | 908 | 913 | 61,300 |
2022/01/31 | 894 | 907 | 888 | 907 | 71,600 |
2022/01/28 | 879 | 884 | 872 | 880 | 52,700 |
2022/01/27 | 888 | 888 | 863 | 864 | 80,600 |
2022/01/26 | 895 | 898 | 879 | 879 | 66,000 |
2022/01/25 | 889 | 890 | 878 | 889 | 39,200 |
2022/01/24 | 860 | 886 | 855 | 886 | 94,500 |
2022/01/21 | 839 | 859 | 833 | 859 | 54,900 |
2022/01/20 | 838 | 855 | 834 | 842 | 70,600 |
2022/01/19 | 855 | 862 | 838 | 838 | 137,400 |
2022/01/18 | 882 | 886 | 870 | 873 | 68,900 |
2022/01/17 | 883 | 887 | 877 | 880 | 30,600 |
2022/01/14 | 880 | 881 | 869 | 877 | 80,900 |
2022/01/13 | 887 | 890 | 877 | 881 | 52,100 |
2022/01/12 | 871 | 888 | 871 | 884 | 53,600 |
2022/01/11 | 884 | 884 | 863 | 873 | 72,600 |
2022/01/07 | 888 | 895 | 878 | 881 | 68,300 |
2022/01/06 | 886 | 891 | 876 | 885 | 90,400 |
2022/01/05 | 879 | 892 | 878 | 891 | 60,200 |
2022/01/04 | 875 | 880 | 866 | 878 | 57,000 |