3323 レカム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 64 | 66 | 61 | 63 | 1,069,600 | 63 |
| 2025-04-03 | 66 | 68 | 65 | 66 | 764,200 | 66 |
| 2025-04-02 | 71 | 71 | 68 | 68 | 526,500 | 68 |
| 2025-04-01 | 70 | 71 | 69 | 69 | 341,400 | 69 |
| 2025-03-31 | 69 | 71 | 68 | 70 | 679,000 | 70 |
| 2025-03-28 | 70 | 72 | 70 | 70 | 559,500 | 70 |
| 2025-03-27 | 71 | 72 | 71 | 71 | 73,000 | 71 |
| 2025-03-26 | 71 | 73 | 71 | 71 | 1,380,700 | 71 |
| 2025-03-25 | 71 | 72 | 70 | 71 | 481,900 | 71 |
| 2025-03-24 | 71 | 72 | 70 | 72 | 233,100 | 72 |
| 2025-03-21 | 71 | 71 | 70 | 71 | 234,100 | 71 |
| 2025-03-19 | 71 | 72 | 70 | 71 | 308,100 | 71 |
| 2025-03-18 | 72 | 72 | 71 | 71 | 335,500 | 71 |
| 2025-03-17 | 72 | 72 | 71 | 72 | 151,200 | 72 |
| 2025-03-14 | 69 | 72 | 68 | 70 | 661,400 | 70 |
| 2025-03-13 | 70 | 70 | 69 | 69 | 238,500 | 69 |
| 2025-03-12 | 70 | 70 | 69 | 70 | 270,100 | 70 |
| 2025-03-11 | 69 | 70 | 68 | 70 | 552,600 | 70 |
| 2025-03-10 | 70 | 71 | 69 | 69 | 400,500 | 69 |
| 2025-03-07 | 70 | 70 | 68 | 70 | 514,200 | 70 |
| 2025-03-06 | 71 | 72 | 69 | 70 | 1,181,500 | 70 |
| 2025-03-05 | 69 | 71 | 68 | 71 | 515,700 | 71 |
| 2025-03-04 | 69 | 70 | 68 | 69 | 508,200 | 69 |
| 2025-03-03 | 69 | 70 | 67 | 70 | 601,000 | 70 |
| 2025-02-28 | 69 | 70 | 67 | 67 | 738,100 | 67 |
| 2025-02-27 | 68 | 70 | 68 | 69 | 375,700 | 69 |
| 2025-02-26 | 69 | 69 | 67 | 69 | 457,900 | 69 |
| 2025-02-25 | 67 | 71 | 67 | 68 | 1,474,800 | 68 |
| 2025-02-21 | 67 | 68 | 66 | 68 | 411,900 | 68 |
| 2025-02-20 | 67 | 67 | 65 | 66 | 225,300 | 66 |
| 2025-02-19 | 66 | 67 | 65 | 66 | 484,400 | 66 |
| 2025-02-18 | 66 | 67 | 65 | 67 | 890,300 | 67 |
| 2025-02-17 | 67 | 67 | 66 | 67 | 566,500 | 67 |
| 2025-02-14 | 68 | 69 | 68 | 68 | 681,000 | 68 |
| 2025-02-13 | 68 | 69 | 67 | 67 | 489,200 | 67 |
| 2025-02-12 | 69 | 69 | 67 | 69 | 468,900 | 69 |
| 2025-02-10 | 68 | 69 | 67 | 69 | 451,700 | 69 |
| 2025-02-07 | 68 | 68 | 67 | 68 | 216,200 | 68 |
| 2025-02-06 | 67 | 68 | 66 | 68 | 371,300 | 68 |
| 2025-02-05 | 66 | 67 | 65 | 66 | 473,000 | 66 |
| 2025-02-04 | 67 | 67 | 65 | 67 | 272,300 | 67 |
| 2025-02-03 | 67 | 68 | 66 | 67 | 523,800 | 67 |
| 2025-01-31 | 65 | 68 | 65 | 67 | 376,100 | 67 |
| 2025-01-30 | 65 | 67 | 65 | 65 | 369,500 | 65 |
| 2025-01-29 | 66 | 66 | 65 | 65 | 93,700 | 65 |
| 2025-01-28 | 66 | 66 | 65 | 65 | 39,100 | 65 |
| 2025-01-27 | 66 | 66 | 65 | 66 | 227,700 | 66 |
| 2025-01-24 | 65 | 66 | 64 | 65 | 368,600 | 65 |
| 2025-01-23 | 65 | 65 | 63 | 65 | 230,200 | 65 |
| 2025-01-22 | 62 | 65 | 62 | 64 | 352,400 | 64 |
| 2025-01-21 | 64 | 64 | 62 | 63 | 461,600 | 63 |
| 2025-01-20 | 63 | 64 | 63 | 63 | 183,400 | 63 |
| 2025-01-17 | 63 | 64 | 63 | 63 | 199,300 | 63 |
| 2025-01-16 | 65 | 65 | 63 | 63 | 353,000 | 63 |
| 2025-01-15 | 64 | 65 | 64 | 64 | 116,100 | 64 |
| 2025-01-14 | 66 | 66 | 64 | 64 | 276,000 | 64 |
| 2025-01-10 | 65 | 66 | 65 | 66 | 69,400 | 66 |
| 2025-01-09 | 65 | 66 | 65 | 65 | 140,900 | 65 |
| 2025-01-08 | 65 | 66 | 65 | 65 | 51,000 | 65 |
| 2025-01-07 | 65 | 66 | 65 | 65 | 80,300 | 65 |
| 2025-01-06 | 66 | 66 | 65 | 66 | 84,900 | 66 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2013-11-20]1株→0.992株 [2013-08-16]1株→1.257株 [2004-08-26]1株→4株