7422 東邦レマック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | - | - | - | 4,945 | - | 4,945 |
| 2024-05-01 | 4,960 | 4,960 | 4,935 | 4,945 | 500 | 4,945 |
| 2024-04-30 | - | - | - | 4,820 | - | 4,820 |
| 2024-04-26 | 4,815 | 4,820 | 4,815 | 4,820 | 300 | 4,820 |
| 2024-04-25 | - | - | - | 4,820 | - | 4,820 |
| 2024-04-24 | - | - | - | 4,820 | - | 4,820 |
| 2024-04-23 | 4,900 | 4,900 | 4,820 | 4,820 | 800 | 4,820 |
| 2024-04-22 | 4,780 | 4,880 | 4,710 | 4,880 | 800 | 4,880 |
| 2024-04-19 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 4,850 |
| 2024-04-18 | - | - | - | 4,800 | - | 4,800 |
| 2024-04-17 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2024-04-16 | - | - | - | 4,870 | - | 4,870 |
| 2024-04-15 | 4,870 | 4,870 | 4,800 | 4,870 | 400 | 4,870 |
| 2024-04-12 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2024-04-11 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 4,840 |
| 2024-04-10 | 4,680 | 4,750 | 4,680 | 4,750 | 1,100 | 4,750 |
| 2024-04-09 | 4,765 | 4,765 | 4,695 | 4,750 | 400 | 4,750 |
| 2024-04-08 | - | - | - | 4,800 | - | 4,800 |
| 2024-04-05 | - | - | - | 4,800 | - | 4,800 |
| 2024-04-04 | 4,900 | 4,900 | 4,800 | 4,800 | 1,200 | 4,800 |
| 2024-04-03 | 4,740 | 4,850 | 4,740 | 4,850 | 1,100 | 4,850 |
| 2024-04-02 | 4,750 | 4,750 | 4,745 | 4,750 | 1,100 | 4,750 |
| 2024-04-01 | 4,660 | 4,760 | 4,660 | 4,750 | 1,800 | 4,750 |
| 2024-03-29 | 4,300 | 4,520 | 4,300 | 4,520 | 1,000 | 4,520 |
| 2024-03-28 | 4,255 | 4,260 | 4,255 | 4,260 | 200 | 4,260 |
| 2024-03-27 | 4,285 | 4,395 | 4,260 | 4,395 | 1,000 | 4,395 |
| 2024-03-26 | 4,300 | 4,300 | 4,290 | 4,290 | 200 | 4,290 |
| 2024-03-25 | - | - | - | 4,270 | - | 4,270 |
| 2024-03-22 | 4,290 | 4,320 | 4,270 | 4,270 | 400 | 4,270 |
| 2024-03-21 | 4,370 | 4,370 | 4,325 | 4,325 | 200 | 4,325 |
| 2024-03-19 | 4,310 | 4,335 | 4,310 | 4,335 | 200 | 4,335 |
| 2024-03-18 | 4,310 | 4,310 | 4,240 | 4,240 | 200 | 4,240 |
| 2024-03-15 | 4,340 | 4,340 | 4,340 | 4,340 | 200 | 4,340 |
| 2024-03-14 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 4,340 |
| 2024-03-13 | 4,345 | 4,345 | 4,345 | 4,345 | 100 | 4,345 |
| 2024-03-12 | 4,290 | 4,290 | 4,290 | 4,290 | 200 | 4,290 |
| 2024-03-11 | 4,295 | 4,295 | 4,220 | 4,290 | 1,400 | 4,290 |
| 2024-03-08 | 4,435 | 4,435 | 4,435 | 4,435 | 100 | 4,435 |
| 2024-03-07 | 4,495 | 4,500 | 4,495 | 4,500 | 300 | 4,500 |
| 2024-03-06 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
| 2024-03-05 | - | - | - | 4,500 | - | 4,500 |
| 2024-03-04 | 4,290 | 4,500 | 4,290 | 4,500 | 5,000 | 4,500 |
| 2024-03-01 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 4,300 |
| 2024-02-29 | 4,300 | 4,300 | 4,220 | 4,295 | 700 | 4,295 |
| 2024-02-28 | 4,230 | 4,300 | 4,200 | 4,300 | 3,000 | 4,300 |
| 2024-02-27 | 4,035 | 4,230 | 4,030 | 4,230 | 400 | 4,230 |
| 2024-02-26 | 3,980 | 4,040 | 3,935 | 4,035 | 900 | 4,035 |
| 2024-02-22 | 3,920 | 4,015 | 3,910 | 4,015 | 1,700 | 4,015 |
| 2024-02-21 | 3,845 | 3,845 | 3,845 | 3,845 | 100 | 3,845 |
| 2024-02-20 | 3,930 | 3,930 | 3,915 | 3,915 | 500 | 3,915 |
| 2024-02-19 | 3,905 | 3,945 | 3,900 | 3,900 | 1,000 | 3,900 |
| 2024-02-16 | 4,090 | 4,090 | 3,975 | 3,975 | 600 | 3,975 |
| 2024-02-15 | 4,135 | 4,135 | 4,135 | 4,135 | 300 | 4,135 |
| 2024-02-14 | 4,050 | 4,065 | 4,050 | 4,065 | 1,400 | 4,065 |
| 2024-02-13 | 3,900 | 4,090 | 3,900 | 4,070 | 1,300 | 4,070 |
| 2024-02-09 | 3,895 | 3,900 | 3,885 | 3,900 | 900 | 3,900 |
| 2024-02-08 | 3,755 | 3,800 | 3,755 | 3,800 | 500 | 3,800 |
| 2024-02-07 | 3,720 | 3,750 | 3,720 | 3,750 | 300 | 3,750 |
| 2024-02-06 | - | - | - | 3,720 | - | 3,720 |
| 2024-02-05 | - | - | - | 3,720 | - | 3,720 |
| 2024-02-02 | 3,750 | 3,750 | 3,720 | 3,720 | 200 | 3,720 |
| 2024-02-01 | 3,810 | 3,810 | 3,750 | 3,750 | 200 | 3,750 |
| 2024-01-31 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2024-01-30 | 3,990 | 4,000 | 3,950 | 3,950 | 400 | 3,950 |
| 2024-01-29 | 4,030 | 4,030 | 3,790 | 3,885 | 1,300 | 3,885 |
| 2024-01-26 | 3,930 | 4,175 | 3,930 | 4,100 | 3,100 | 4,100 |
| 2024-01-25 | 3,790 | 3,860 | 3,790 | 3,860 | 300 | 3,860 |
| 2024-01-24 | 3,720 | 3,750 | 3,720 | 3,750 | 400 | 3,750 |
| 2024-01-23 | - | - | - | 3,650 | - | 3,650 |
| 2024-01-22 | 3,650 | 3,650 | 3,580 | 3,650 | 500 | 3,650 |
| 2024-01-19 | 3,600 | 3,740 | 3,530 | 3,605 | 600 | 3,605 |
| 2024-01-18 | 3,635 | 3,650 | 3,635 | 3,650 | 600 | 3,650 |
| 2024-01-17 | 3,490 | 3,565 | 3,490 | 3,565 | 900 | 3,565 |
| 2024-01-16 | 3,235 | 3,430 | 3,235 | 3,430 | 2,700 | 3,430 |
| 2024-01-15 | 3,375 | 3,375 | 3,375 | 3,375 | 300 | 3,375 |
| 2024-01-12 | 3,400 | 3,400 | 3,160 | 3,320 | 900 | 3,320 |
| 2024-01-11 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 3,400 |
| 2024-01-10 | - | - | - | 3,540 | - | 3,540 |
| 2024-01-09 | 3,545 | 3,550 | 3,480 | 3,540 | 500 | 3,540 |
| 2024-01-05 | 3,685 | 3,685 | 3,545 | 3,545 | 400 | 3,545 |
| 2024-01-04 | 3,450 | 3,505 | 3,450 | 3,505 | 200 | 3,505 |
分割・併合履歴 ： [2018-06-18]1株→0.1株
