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
2023/12/29 1,035 1,038 1,024 1,035 33,500
2023/12/28 1,027 1,036 1,026 1,033 34,900
2023/12/27 1,037 1,041 1,014 1,027 51,400
2023/12/26 1,021 1,035 1,021 1,034 37,300
2023/12/25 1,038 1,046 1,022 1,025 23,500
2023/12/22 1,029 1,037 1,026 1,037 32,800
2023/12/21 1,019 1,041 1,012 1,029 46,300
2023/12/20 1,028 1,051 1,025 1,025 65,700
2023/12/19 1,030 1,041 1,016 1,025 51,400
2023/12/18 1,023 1,027 1,001 1,026 59,700
2023/12/15 1,027 1,063 1,026 1,050 189,700
2023/12/14 1,008 1,019 1,002 1,019 57,700
2023/12/13 992 1,011 992 1,001 43,800
2023/12/12 997 1,001 989 992 34,800
2023/12/11 1,004 1,004 989 999 59,700
2023/12/08 985 991 974 978 77,600
2023/12/07 997 1,002 989 993 50,600
2023/12/06 992 1,014 987 1,007 79,900
2023/12/05 1,013 1,017 993 994 83,700
2023/12/04 1,015 1,029 999 1,016 112,300
2023/12/01 1,021 1,043 1,004 1,005 187,700
2023/11/30 980 996 968 994 81,800
2023/11/29 990 990 965 965 56,000
2023/11/28 966 993 962 992 58,700
2023/11/27 970 975 950 961 52,800
2023/11/24 958 973 943 966 65,600
2023/11/22 913 945 911 943 61,400
2023/11/21 912 916 902 912 48,600
2023/11/20 911 914 904 908 41,300
2023/11/17 905 913 900 911 36,200
2023/11/16 932 932 900 900 47,600
2023/11/15 945 945 922 924 44,700
2023/11/14 944 950 933 935 46,900
2023/11/13 969 969 914 929 74,000
2023/11/10 979 979 955 964 52,200
2023/11/09 974 983 972 981 21,500
2023/11/08 988 988 967 976 36,300
2023/11/07 998 1,010 984 988 31,800
2023/11/06 1,020 1,020 995 996 54,900
2023/11/02 1,055 1,055 996 1,002 98,100
2023/11/01 1,040 1,060 1,038 1,060 123,000
2023/10/31 1,010 1,023 1,004 1,023 71,900
2023/10/30 1,003 1,011 988 998 282,000
2023/10/27 1,002 1,014 996 1,014 53,100
2023/10/26 1,010 1,020 1,002 1,006 68,300
2023/10/25 997 1,018 997 1,017 95,900
2023/10/24 966 998 962 997 64,000
2023/10/23 990 990 971 972 42,900
2023/10/20 985 993 981 990 39,400
2023/10/19 963 984 963 984 47,000
2023/10/18 964 968 952 968 51,300
2023/10/17 956 965 953 961 44,600
2023/10/16 957 964 951 951 59,800
2023/10/13 962 962 950 957 63,300
2023/10/12 970 970 953 959 36,600
2023/10/11 975 976 954 963 55,600
2023/10/10 960 972 960 972 66,500
2023/10/06 952 962 947 955 63,000
2023/10/05 934 946 934 943 45,400
2023/10/04 959 967 935 938 82,900
2023/10/03 954 964 951 960 59,200
2023/10/02 951 957 945 947 47,700
2023/09/29 940 950 939 947 42,300
2023/09/28 940 954 936 949 55,000
2023/09/27 920 960 917 953 94,400
2023/09/26 939 939 914 915 34,100
2023/09/25 932 941 929 940 20,600
2023/09/22 912 936 911 929 47,100
2023/09/21 925 933 916 918 45,700
2023/09/20 958 964 921 923 68,100
2023/09/19 972 982 958 967 47,500
2023/09/15 965 986 947 984 130,600
2023/09/14 964 964 953 959 30,500
2023/09/13 963 970 953 960 29,900
2023/09/12 950 968 950 967 37,300
2023/09/11 952 961 943 950 32,100
2023/09/08 953 962 951 951 51,200
2023/09/07 977 977 958 960 40,200
2023/09/06 987 993 974 980 52,900
2023/09/05 978 985 967 984 43,200
2023/09/04 963 980 959 979 61,800
2023/09/01 955 968 953 963 50,300
2023/08/31 942 954 942 951 31,000
2023/08/30 949 949 937 942 24,000
2023/08/29 936 947 934 947 23,500
2023/08/28 928 937 928 936 17,400
2023/08/25 925 930 917 928 23,800
2023/08/24 940 940 927 927 35,400
2023/08/23 927 944 923 942 27,400
2023/08/22 950 950 912 923 56,800
2023/08/21 954 969 953 954 35,600
2023/08/18 953 968 933 959 53,700
2023/08/17 945 963 944 954 69,800
2023/08/16 938 949 936 945 56,200
2023/08/15 934 938 916 938 33,500
2023/08/14 941 957 932 940 116,100
2023/08/10 919 940 902 938 71,800
2023/08/09 933 937 915 925 46,800
2023/08/08 908 943 908 942 86,500
2023/08/07 890 908 883 908 79,100
2023/08/04 881 892 881 891 25,400
2023/08/03 887 887 876 879 40,600
2023/08/02 881 894 880 885 34,400
2023/08/01 898 898 889 891 23,000
2023/07/31 898 899 889 897 58,800
2023/07/28 854 894 853 894 109,100
2023/07/27 843 853 842 851 24,900
2023/07/26 850 850 840 844 19,300
2023/07/25 855 858 847 847 22,300
2023/07/24 848 853 843 851 24,300
2023/07/21 849 851 839 840 41,300
2023/07/20 850 853 843 846 23,400
2023/07/19 848 849 838 847 42,500
2023/07/18 828 837 827 837 34,600
2023/07/14 828 831 822 825 26,200
2023/07/13 822 830 821 823 27,000
2023/07/12 826 836 820 822 33,300
2023/07/11 852 853 826 826 62,200
2023/07/10 852 857 845 845 54,800
2023/07/07 862 862 841 841 64,900
2023/07/06 874 879 865 866 66,800
2023/07/05 870 877 869 875 31,400
2023/07/04 870 876 869 871 41,600
2023/07/03 879 882 869 872 37,700
2023/06/30 870 872 864 866 57,100
2023/06/29 864 873 864 871 42,000
2023/06/28 854 864 853 861 34,500
2023/06/27 850 854 847 853 15,900
2023/06/26 850 858 849 850 15,500
2023/06/23 857 858 847 850 65,700
2023/06/22 850 865 850 857 50,600
2023/06/21 850 862 850 852 55,900
2023/06/20 829 848 828 848 63,900
2023/06/19 810 829 810 826 51,900
2023/06/16 815 815 802 802 104,800
2023/06/15 822 824 815 815 29,800
2023/06/14 824 827 820 822 31,100
2023/06/13 823 827 818 819 37,300
2023/06/12 817 823 814 823 26,200
2023/06/09 814 821 811 816 55,900
2023/06/08 811 816 798 803 63,300
2023/06/07 832 835 811 811 66,900
2023/06/06 830 833 823 824 21,200
2023/06/05 836 839 830 837 30,200
2023/06/02 817 826 815 821 35,000
2023/06/01 800 826 800 822 60,200
2023/05/31 803 806 796 800 65,700
2023/05/30 818 818 805 811 38,200
2023/05/29 837 837 819 819 27,800
2023/05/26 845 845 825 825 45,500
2023/05/25 847 850 843 847 27,700
2023/05/24 855 863 850 850 20,100
2023/05/23 856 868 851 854 38,600
2023/05/22 853 857 846 854 33,400
2023/05/19 865 867 856 856 20,100
2023/05/18 867 874 859 868 43,700
2023/05/17 850 875 841 871 63,400
2023/05/16 859 860 846 850 30,500
2023/05/15 851 872 847 867 45,400
2023/05/12 855 864 853 859 24,900
2023/05/11 870 870 846 852 42,700
2023/05/10 865 892 863 881 139,800
2023/05/09 855 862 853 860 29,100
2023/05/08 842 854 839 853 37,300
2023/05/02 857 857 844 850 29,200
2023/05/01 860 864 851 862 37,600
2023/04/28 847 859 845 856 38,200
2023/04/27 837 841 832 840 33,500
2023/04/26 855 855 839 841 47,100
2023/04/25 854 864 854 856 29,300
2023/04/24 861 863 853 853 15,500
2023/04/21 855 864 851 860 22,700
2023/04/20 839 862 839 858 35,600
2023/04/19 838 848 837 844 31,800
2023/04/18 852 855 848 850 23,300
2023/04/17 850 850 838 846 26,800
2023/04/14 841 854 835 850 59,000
2023/04/13 847 847 833 836 54,600
2023/04/12 820 860 820 858 159,300
2023/04/11 801 811 801 809 35,500
2023/04/10 806 810 798 801 29,900
2023/04/07 814 815 802 804 32,400
2023/04/06 799 815 798 814 56,900
2023/04/05 821 824 807 810 58,200
2023/04/04 829 835 821 833 56,500
2023/04/03 815 829 811 829 56,300
2023/03/31 797 809 797 805 74,500
2023/03/30 811 812 787 789 214,200
2023/03/29 818 835 806 834 280,900
2023/03/28 840 840 818 819 205,200
2023/03/27 855 858 843 843 178,700
2023/03/24 849 851 838 847 187,500
2023/03/23 861 861 847 853 89,400
2023/03/22 860 876 860 865 101,400
2023/03/20 876 876 850 852 99,700
2023/03/17 866 886 865 881 193,300
2023/03/16 885 887 862 872 108,500
2023/03/15 910 910 892 897 79,900
2023/03/14 912 930 902 903 163,000
2023/03/13 899 917 899 917 152,900
2023/03/10 910 913 896 896 181,600
2023/03/09 917 923 913 915 93,900
2023/03/08 902 915 902 913 56,800
2023/03/07 915 916 902 905 66,700
2023/03/06 931 935 913 915 84,600
2023/03/03 945 948 927 930 150,700
2023/03/02 948 954 937 941 41,500
2023/03/01 945 954 941 946 37,600
2023/02/28 956 956 945 947 34,300
2023/02/27 944 960 944 955 40,800
2023/02/24 937 950 937 944 48,400
2023/02/22 930 937 927 932 41,800
2023/02/21 941 941 929 933 25,600
2023/02/20 952 952 927 933 50,000
2023/02/17 940 963 939 947 38,300
2023/02/16 944 952 937 944 33,800
2023/02/15 950 954 940 940 32,100
2023/02/14 964 974 949 952 36,700
2023/02/13 950 979 946 953 92,500
2023/02/10 980 992 977 978 59,800
2023/02/09 1,015 1,020 987 989 66,600
2023/02/08 1,005 1,020 1,005 1,018 58,900
2023/02/07 998 1,005 997 1,005 33,900
2023/02/06 980 998 980 998 38,200
2023/02/03 990 992 978 980 46,500
2023/02/02 1,005 1,007 991 996 31,200
2023/02/01 1,000 1,009 997 1,001 32,500
2023/01/31 995 1,007 993 996 42,000
2023/01/30 993 1,006 990 990 49,800
2023/01/27 998 998 990 993 24,600
2023/01/26 998 1,001 990 996 30,900
2023/01/25 991 1,001 986 998 63,400
2023/01/24 969 993 969 990 58,500
2023/01/23 980 984 967 967 49,700
2023/01/20 969 976 963 970 37,500
2023/01/19 973 984 973 979 54,200
2023/01/18 949 987 944 983 138,300
2023/01/17 928 949 926 938 48,300
2023/01/16 963 973 925 927 76,600
2023/01/13 973 981 963 967 92,800
2023/01/12 963 974 962 973 85,500
2023/01/11 944 966 944 959 98,900
2023/01/10 947 958 936 942 81,600
2023/01/06 930 943 929 940 90,400
2023/01/05 913 937 908 937 109,300
2023/01/04 910 914 909 910 54,900

このページの先頭へ