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
2026/06/22 949 953 935 953 73,100
2026/06/19 940 950 940 949 87,300
2026/06/18 939 959 938 945 88,900
2026/06/17 939 946 938 938 46,500
2026/06/16 936 947 925 941 75,500
2026/06/15 943 952 937 942 57,000
2026/06/12 930 953 930 938 82,000
2026/06/11 938 946 930 942 83,300
2026/06/10 943 950 926 938 88,200
2026/06/09 928 971 919 942 221,100
2026/06/08 877 926 864 926 254,300
2026/06/05 865 887 864 876 82,500
2026/06/04 861 888 860 860 111,400
2026/06/03 880 886 857 876 74,100
2026/06/02 877 890 866 880 108,100
2026/06/01 906 906 876 884 108,300
2026/05/29 907 914 904 906 52,000
2026/05/28 898 906 896 906 71,400
2026/05/27 891 903 887 899 117,000
2026/05/26 911 911 895 895 107,400
2026/05/25 921 921 909 909 93,300
2026/05/22 919 923 910 918 66,000
2026/05/21 929 932 917 918 78,200
2026/05/20 955 958 921 925 91,000
2026/05/19 950 970 950 963 70,000
2026/05/18 998 998 931 946 199,600
2026/05/15 1,022 1,045 1,022 1,035 58,700
2026/05/14 1,072 1,072 1,024 1,027 43,000
2026/05/13 1,083 1,083 1,068 1,068 41,600
2026/05/12 1,076 1,078 1,065 1,068 40,800
2026/05/11 1,086 1,086 1,059 1,062 43,300
2026/05/08 1,050 1,073 1,050 1,069 48,200
2026/05/07 1,050 1,066 1,041 1,066 63,300
2026/05/01 1,036 1,047 1,034 1,043 43,700
2026/04/30 1,025 1,034 1,022 1,034 78,600
2026/04/28 1,026 1,043 1,018 1,043 62,400
2026/04/27 1,065 1,065 1,024 1,034 71,700
2026/04/24 1,083 1,083 1,067 1,068 22,500
2026/04/23 1,092 1,092 1,064 1,069 42,300
2026/04/22 1,127 1,127 1,098 1,098 29,200
2026/04/21 1,129 1,144 1,123 1,128 27,600
2026/04/20 1,133 1,141 1,129 1,129 35,000
2026/04/17 1,141 1,154 1,130 1,131 27,400
2026/04/16 1,154 1,162 1,150 1,151 22,600
2026/04/15 1,142 1,165 1,142 1,154 40,200
2026/04/14 1,150 1,157 1,127 1,134 37,100
2026/04/13 1,133 1,153 1,133 1,153 43,600
2026/04/10 1,153 1,164 1,146 1,151 29,800
2026/04/09 1,158 1,166 1,146 1,153 49,600
2026/04/08 1,146 1,164 1,136 1,158 59,900
2026/04/07 1,117 1,132 1,117 1,132 38,300
2026/04/06 1,127 1,127 1,111 1,117 46,100
2026/04/03 1,125 1,127 1,113 1,125 38,700
2026/03/27 1,154 1,163 1,143 1,147 349,300
2026/03/26 1,145 1,159 1,145 1,159 169,700
2026/03/25 1,142 1,162 1,142 1,147 97,100
2026/03/24 1,126 1,143 1,125 1,128 92,100
2026/03/23 1,100 1,114 1,093 1,100 166,200
2026/03/19 1,132 1,137 1,107 1,107 108,700
2026/03/18 1,135 1,149 1,135 1,144 91,500
2026/03/17 1,151 1,160 1,136 1,136 65,400
2026/03/16 1,154 1,160 1,145 1,149 83,000
2026/03/13 1,140 1,160 1,136 1,150 68,000
2026/03/12 1,173 1,173 1,138 1,144 70,800
2026/03/11 1,166 1,182 1,156 1,169 77,300
2026/03/10 1,171 1,173 1,154 1,161 76,900
2026/03/09 1,142 1,165 1,125 1,164 94,500
2026/03/06 1,178 1,195 1,174 1,191 62,800
2026/03/05 1,186 1,198 1,179 1,185 72,600
2026/03/04 1,180 1,180 1,130 1,144 117,000
2026/03/03 1,222 1,248 1,212 1,236 151,100
2026/03/02 1,200 1,226 1,199 1,215 77,400
2026/02/27 1,210 1,214 1,200 1,212 68,200
2026/02/26 1,208 1,243 1,208 1,211 175,100
2026/02/25 1,191 1,199 1,169 1,191 72,200
2026/02/24 1,137 1,210 1,134 1,201 104,700
2026/02/20 1,138 1,140 1,119 1,125 81,800
2026/02/19 1,135 1,169 1,119 1,168 89,700
2026/02/18 1,150 1,160 1,132 1,132 72,500
2026/02/17 1,181 1,190 1,158 1,158 90,600
2026/02/16 1,206 1,206 1,155 1,193 222,400
2026/02/13 1,075 1,080 1,051 1,056 99,700
2026/02/12 1,058 1,072 1,048 1,067 84,800
2026/02/10 1,025 1,048 1,025 1,048 46,500
2026/02/09 1,037 1,037 1,020 1,023 57,900
2026/02/06 1,021 1,021 1,011 1,017 48,500
2026/02/05 1,035 1,039 1,026 1,032 38,400
2026/02/04 1,015 1,033 1,014 1,029 42,800
2026/02/03 1,012 1,024 1,007 1,017 56,900
2026/02/02 1,035 1,035 1,010 1,011 55,100
2026/01/30 1,012 1,028 1,011 1,028 54,000
2026/01/29 1,005 1,014 1,000 1,014 52,600
2026/01/28 1,009 1,013 1,004 1,009 45,300
2026/01/27 1,031 1,031 1,010 1,010 68,700
2026/01/26 1,028 1,036 1,023 1,034 83,900
2026/01/23 1,036 1,036 1,026 1,028 26,200
2026/01/22 1,015 1,043 1,013 1,036 58,200
2026/01/21 1,025 1,025 1,010 1,012 44,200
2026/01/20 1,026 1,031 1,016 1,027 71,600
2026/01/19 1,036 1,037 1,027 1,028 33,200
2026/01/16 1,035 1,036 1,028 1,036 48,200
2026/01/15 1,037 1,044 1,034 1,039 30,700
2026/01/14 1,037 1,042 1,030 1,037 48,200
2026/01/13 1,054 1,055 1,037 1,037 83,300
2026/01/09 1,050 1,053 1,042 1,044 33,800
2026/01/08 1,048 1,052 1,040 1,041 36,400
2026/01/07 1,046 1,059 1,045 1,048 48,400
2026/01/06 1,043 1,058 1,043 1,052 28,300
2026/01/05 1,059 1,060 1,043 1,043 26,400

このページの先頭へ