1. HOME >
  2. 株価時系列 >
  3. 7422 >
  4. 2022年

7422 東邦レマック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,6002,6432,6002,6151,1002,615
2022-12-292,6812,6812,6402,6401,1002,640
2022-12-282,7002,7002,6842,6841,2002,684
2022-12-272,7152,7152,7002,7006002,700
2022-12-262,7102,7102,6972,6991,4002,699
2022-12-232,7102,7102,7032,7109002,710
2022-12-222,6692,7072,6692,7074002,707
2022-12-212,7002,7102,6662,6661,9002,666
2022-12-202,7012,7392,7002,7001,3002,700
2022-12-192,7082,7582,6592,70513,1002,705
2022-12-162,9083,0452,9082,9614,8002,961
2022-12-152,9863,0502,9822,9923,3002,992
2022-12-142,9993,0302,9823,0202,4003,020
2022-12-133,1453,1452,9862,9994,5002,999
2022-12-122,9903,0252,9903,0252,5003,025
2022-12-092,9773,0002,9772,9911,0002,991
2022-12-082,9662,9702,9642,9707002,970
2022-12-072,9603,0052,9602,9663,6002,966
2022-12-062,9672,9672,9592,9609002,960
2022-12-052,9802,9802,9682,9681,0002,968
2022-12-022,9582,9722,9552,9726002,972
2022-12-012,9502,9802,9232,9781,9002,978
2022-11-302,9502,9502,9312,9501,0002,950
2022-11-292,9472,9502,9142,9501,2002,950
2022-11-282,9572,9572,9022,9021,9002,902
2022-11-252,9002,9792,9002,9791,6002,979
2022-11-242,8652,9502,8652,9007002,900
2022-11-222,8652,8802,8532,8531,3002,853
2022-11-212,8472,8602,8462,8609002,860
2022-11-182,8372,8452,8372,8458002,845
2022-11-172,8262,8502,8112,8499002,849
2022-11-16---2,847-2,847
2022-11-152,8502,8652,8472,8471,0002,847
2022-11-142,8472,8752,8472,8531,5002,853
2022-11-112,8202,8952,8202,8319002,831
2022-11-102,8282,8582,8262,8263002,826
2022-11-092,8532,8532,8252,8271,1002,827
2022-11-082,8732,8732,8312,8686002,868
2022-11-072,8702,8732,8702,8733002,873
2022-11-042,8852,8852,8352,8754002,875
2022-11-022,8902,8902,8802,8907002,890
2022-11-012,8802,8802,8802,8804002,880
2022-10-31---2,873-2,873
2022-10-282,8732,8732,8732,8731002,873
2022-10-27---2,873-2,873
2022-10-262,8602,8802,8382,8731,5002,873
2022-10-252,8302,8422,8302,8422002,842
2022-10-242,7972,7972,7972,7971,8002,797
2022-10-212,8432,8432,7942,7942002,794
2022-10-202,8432,8432,8432,8431002,843
2022-10-192,7932,7932,7932,7933002,793
2022-10-182,8272,8272,8002,8002002,800
2022-10-172,8032,8032,8002,8004002,800
2022-10-14---2,803-2,803
2022-10-132,8642,8642,8032,8035002,803
2022-10-12---2,875-2,875
2022-10-112,8752,8802,8752,8753002,875
2022-10-07---2,825-2,825
2022-10-062,8792,8802,8102,8255002,825
2022-10-052,8802,8802,8752,8753002,875
2022-10-042,8802,8802,8302,8305002,830
2022-10-032,8802,8802,8802,8801002,880
2022-09-302,8752,8752,8752,8751002,875
2022-09-292,8562,8732,8562,8734002,873
2022-09-282,8692,8692,8192,8696002,869
2022-09-27---2,885-2,885
2022-09-262,8852,8852,8852,8854002,885
2022-09-222,8542,8542,8542,8542002,854
2022-09-212,8852,8852,8352,8813002,881
2022-09-202,8472,8472,8352,8355002,835
2022-09-162,8012,8512,8012,8512002,851
2022-09-152,8762,8762,8292,8294002,829
2022-09-142,8262,8262,8262,8261002,826
2022-09-132,8502,8502,8322,8456002,845
2022-09-122,8982,8982,8982,8983002,898
2022-09-092,9002,9002,8072,8072002,807
2022-09-082,8602,8602,8002,8003002,800
2022-09-07---2,810-2,810
2022-09-062,7702,8102,7702,8104002,810
2022-09-052,8002,8002,7612,7613002,761
2022-09-022,8112,8112,7502,7506002,750
2022-09-01---2,811-2,811
2022-08-312,7812,8112,7812,8112002,811
2022-08-302,7972,8702,7802,7801,1002,780
2022-08-292,7492,7552,7492,7552002,755
2022-08-262,8022,8102,7672,7751,7002,775
2022-08-252,9002,9292,8302,8301,4002,830
2022-08-242,9682,9682,8502,8502,7002,850
2022-08-232,8123,0002,7872,9182,9002,918
2022-08-222,8402,9842,8002,8423,3002,842
2022-08-192,7412,8412,7412,8414002,841
2022-08-182,7352,7362,7352,7362002,736
2022-08-172,8002,8502,7152,7301,8002,730
2022-08-162,7922,8422,7102,7552,0002,755
2022-08-153,0253,2202,7902,8426,6002,842
2022-08-122,7703,2602,7702,82217,5002,822
2022-08-102,7342,7602,7312,7606002,760
2022-08-092,7602,7602,7492,7491,0002,749
2022-08-082,7652,7652,7502,7501,0002,750
2022-08-052,7652,7652,7602,7604002,760
2022-08-042,7652,7652,7652,7651002,765
2022-08-032,7652,7652,7652,7651002,765
2022-08-022,7652,7652,7652,7651002,765
2022-08-012,7652,7652,7602,7603002,760
2022-07-292,7652,7652,7652,7651002,765
2022-07-282,7652,7652,7602,7603002,760
2022-07-272,7652,7652,7652,7651002,765
2022-07-262,7902,7902,7852,7852002,785
2022-07-252,7652,7722,7602,7675002,767
2022-07-222,7652,7652,7652,7651002,765
2022-07-21---2,795-2,795
2022-07-20---2,795-2,795
2022-07-192,7952,7952,7952,7953002,795
2022-07-152,7802,7802,7502,7508002,750
2022-07-142,7802,7802,7802,7803002,780
2022-07-13---2,760-2,760
2022-07-122,7602,7602,7602,7601002,760
2022-07-112,7602,7602,7602,7601002,760
2022-07-08---2,793-2,793
2022-07-072,7922,7932,7922,7932002,793
2022-07-062,7332,7442,7332,7445002,744
2022-07-052,7992,7992,7322,7325002,732
2022-07-042,7302,7302,7302,7301002,730
2022-07-01---2,730-2,730
2022-06-302,7302,7302,7302,7301002,730
2022-06-292,7302,7302,7302,7303002,730
2022-06-282,7492,8022,7492,7521,0002,752
2022-06-272,7502,7502,7402,7401,0002,740
2022-06-242,7342,7342,6802,6806002,680
2022-06-232,6852,7352,6852,7351,0002,735
2022-06-222,7502,7502,7022,7023002,702
2022-06-212,7602,7602,7502,7503002,750
2022-06-202,7592,7602,7302,7405002,740
2022-06-172,7332,7702,6402,7136,2002,713
2022-06-162,9953,0402,9852,9903,9002,990
2022-06-153,0303,0502,9953,0502,0003,050
2022-06-143,0353,0352,9803,0309003,030
2022-06-133,0503,0502,9923,0355003,035
2022-06-103,0303,0502,9803,0501,1003,050
2022-06-093,0203,0302,9733,0301,3003,030
2022-06-082,9603,0402,9513,0301,4003,030
2022-06-073,0303,0303,0303,0303003,030
2022-06-062,9953,0502,9503,0301,7003,030
2022-06-032,9502,9902,9402,9809002,980
2022-06-022,8892,9862,8882,9489002,948
2022-06-012,8882,9302,8882,8896002,889
2022-05-312,8882,8882,8882,8883002,888
2022-05-302,7862,8882,7862,8882,2002,888
2022-05-272,7852,7852,7852,7851002,785
2022-05-26---2,830-2,830
2022-05-252,8302,8302,8302,8301002,830
2022-05-242,8112,8112,8102,8102002,810
2022-05-232,7902,8402,7902,8403002,840
2022-05-20---2,840-2,840
2022-05-19---2,840-2,840
2022-05-182,8102,8102,8102,8103002,810
2022-05-172,8102,8102,8102,8102002,810
2022-05-162,8002,8102,8002,8106002,810
2022-05-132,7902,8002,7782,8003002,800
2022-05-122,7792,7792,7772,7772002,777
2022-05-11---2,750-2,750
2022-05-10---2,750-2,750
2022-05-092,7502,7502,7502,7502002,750
2022-05-062,7792,7792,7762,7766002,776
2022-05-02---2,779-2,779
2022-04-282,7212,7792,7212,7792002,779
2022-04-27---2,721-2,721
2022-04-26---2,721-2,721
2022-04-252,7492,7492,7202,7216002,721
2022-04-22---2,765-2,765
2022-04-212,7652,7652,7652,7652002,765
2022-04-202,7512,8002,7512,8006002,800
2022-04-192,7982,7982,7482,7983002,798
2022-04-182,7102,7702,7102,7705002,770
2022-04-152,8962,8962,7002,7601,9002,760
2022-04-142,9002,9002,8502,8502002,850
2022-04-13---2,820-2,820
2022-04-122,8102,8202,8102,8204002,820
2022-04-11---2,810-2,810
2022-04-08---2,810-2,810
2022-04-07---2,810-2,810
2022-04-062,8052,8102,8052,8105002,810
2022-04-052,7332,8002,7332,8008002,800
2022-04-042,8002,8002,7332,7337002,733
2022-04-012,8002,8002,8002,8005002,800
2022-03-31---2,740-2,740
2022-03-30---2,740-2,740
2022-03-292,7422,7422,7402,7404002,740
2022-03-282,7382,7422,7322,7427002,742
2022-03-252,6912,7342,6912,7314002,731
2022-03-24---2,687-2,687
2022-03-232,6872,6872,6872,6871002,687
2022-03-222,6632,6682,6632,6685002,668
2022-03-18---2,713-2,713
2022-03-17---2,713-2,713
2022-03-16---2,713-2,713
2022-03-152,7372,7372,7132,7133002,713
2022-03-14---2,738-2,738
2022-03-112,7382,7382,7382,7381002,738
2022-03-10---2,740-2,740
2022-03-09---2,740-2,740
2022-03-082,7402,7402,7402,7403002,740
2022-03-072,7402,7402,6932,6935002,693
2022-03-04---2,690-2,690
2022-03-032,6902,6902,6902,6901002,690
2022-03-022,7492,7492,7022,7026002,702
2022-03-01---2,749-2,749
2022-02-282,7492,7492,7492,7491002,749
2022-02-25---2,703-2,703
2022-02-24---2,703-2,703
2022-02-22---2,703-2,703
2022-02-212,7022,7032,7022,7032002,703
2022-02-18---2,702-2,702
2022-02-17---2,702-2,702
2022-02-162,7022,7022,7022,7028002,702
2022-02-152,7472,7472,7022,7023002,702
2022-02-14---2,700-2,700
2022-02-10---2,700-2,700
2022-02-092,7002,7002,7002,7001,0002,700
2022-02-08---2,700-2,700
2022-02-072,7002,7002,7002,7002002,700
2022-02-04---2,711-2,711
2022-02-032,7112,7112,7112,7111002,711
2022-02-022,7102,7112,7102,7113002,711
2022-02-01---2,713-2,713
2022-01-312,7132,7132,7132,7131002,713
2022-01-282,7132,7132,7132,7132002,713
2022-01-272,7152,7152,7152,7151002,715
2022-01-262,7142,7142,7142,7141002,714
2022-01-252,7122,7142,7122,7143002,714
2022-01-242,7592,7592,7592,7591002,759
2022-01-21---2,762-2,762
2022-01-20---2,762-2,762
2022-01-19---2,762-2,762
2022-01-182,7232,7632,7232,7624002,762
2022-01-172,6702,6732,6702,6735002,673
2022-01-142,6712,6712,6692,6692002,669
2022-01-132,6702,6902,6702,6704002,670
2022-01-122,6752,6752,6702,6701,0002,670
2022-01-112,6752,6752,6752,6751002,675
2022-01-072,7262,7262,6762,6763002,676
2022-01-062,7502,7502,6762,6764002,676
2022-01-052,6632,7692,6632,7696002,769
2022-01-042,5942,6792,5842,6139002,613

分割・併合履歴 ： [2018-06-18]1株→0.1株