3323 レカム(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 63 | 65 | 63 | 65 | 736,100 | 65 |
| 2024-12-25 | 64 | 65 | 63 | 63 | 743,500 | 63 |
| 2024-12-24 | 64 | 65 | 63 | 65 | 615,300 | 65 |
| 2024-12-23 | 65 | 65 | 64 | 65 | 1,006,300 | 65 |
| 2024-12-20 | 65 | 66 | 64 | 65 | 510,600 | 65 |
| 2024-12-19 | 65 | 66 | 64 | 65 | 757,200 | 65 |
| 2024-12-18 | 66 | 67 | 65 | 66 | 421,500 | 66 |
| 2024-12-17 | 66 | 67 | 66 | 66 | 256,900 | 66 |
| 2024-12-16 | 67 | 67 | 66 | 66 | 396,100 | 66 |
| 2024-12-13 | 67 | 68 | 67 | 67 | 207,900 | 67 |
| 2024-12-12 | 68 | 68 | 67 | 67 | 238,100 | 67 |
| 2024-12-11 | 67 | 68 | 66 | 67 | 449,300 | 67 |
| 2024-12-10 | 67 | 68 | 67 | 68 | 132,900 | 68 |
| 2024-12-09 | 67 | 68 | 67 | 67 | 381,200 | 67 |
| 2024-12-06 | 68 | 68 | 67 | 67 | 236,700 | 67 |
| 2024-12-05 | 68 | 68 | 67 | 67 | 605,300 | 67 |
| 2024-12-04 | 68 | 70 | 67 | 67 | 871,200 | 67 |
| 2024-12-03 | 72 | 73 | 68 | 68 | 3,130,500 | 68 |
| 2024-12-02 | 68 | 68 | 66 | 68 | 441,700 | 68 |
| 2024-11-29 | 69 | 69 | 67 | 67 | 575,600 | 67 |
| 2024-11-28 | 68 | 69 | 67 | 68 | 460,800 | 68 |
| 2024-11-27 | 69 | 69 | 67 | 68 | 1,300,200 | 68 |
| 2024-11-26 | 70 | 70 | 68 | 69 | 873,500 | 69 |
| 2024-11-25 | 70 | 71 | 69 | 71 | 596,700 | 71 |
| 2024-11-22 | 71 | 71 | 69 | 69 | 691,600 | 69 |
| 2024-11-21 | 70 | 71 | 68 | 71 | 1,113,400 | 71 |
| 2024-11-20 | 70 | 71 | 69 | 70 | 696,900 | 70 |
| 2024-11-19 | 71 | 73 | 70 | 71 | 1,396,400 | 71 |
| 2024-11-18 | 70 | 72 | 67 | 72 | 2,648,200 | 72 |
| 2024-11-15 | 69 | 84 | 67 | 69 | 28,148,300 | 69 |
| 2024-11-14 | 66 | 67 | 65 | 65 | 326,400 | 65 |
| 2024-11-13 | 68 | 68 | 65 | 66 | 303,900 | 66 |
| 2024-11-12 | 66 | 69 | 66 | 67 | 240,400 | 67 |
| 2024-11-11 | 66 | 67 | 66 | 67 | 69,700 | 67 |
| 2024-11-08 | 67 | 68 | 66 | 67 | 397,100 | 67 |
| 2024-11-07 | 67 | 68 | 65 | 67 | 411,900 | 67 |
| 2024-11-06 | 67 | 68 | 66 | 66 | 145,000 | 66 |
| 2024-11-05 | 67 | 67 | 65 | 65 | 230,800 | 65 |
| 2024-11-01 | 67 | 68 | 66 | 66 | 287,400 | 66 |
| 2024-10-31 | 67 | 67 | 65 | 67 | 143,600 | 67 |
| 2024-10-30 | 67 | 67 | 65 | 66 | 187,200 | 66 |
| 2024-10-29 | 65 | 67 | 65 | 67 | 261,400 | 67 |
| 2024-10-28 | 63 | 66 | 63 | 66 | 169,700 | 66 |
| 2024-10-25 | 66 | 66 | 63 | 63 | 532,000 | 63 |
| 2024-10-24 | 66 | 66 | 64 | 65 | 490,900 | 65 |
| 2024-10-23 | 64 | 67 | 64 | 66 | 634,700 | 66 |
| 2024-10-22 | 66 | 67 | 64 | 64 | 601,400 | 64 |
| 2024-10-21 | 67 | 68 | 65 | 66 | 454,400 | 66 |
| 2024-10-18 | 68 | 68 | 66 | 67 | 485,600 | 67 |
| 2024-10-17 | 68 | 69 | 67 | 67 | 318,500 | 67 |
| 2024-10-16 | 69 | 70 | 68 | 68 | 208,000 | 68 |
| 2024-10-15 | 70 | 70 | 68 | 69 | 306,100 | 69 |
| 2024-10-11 | 70 | 70 | 69 | 70 | 149,600 | 70 |
| 2024-10-10 | 70 | 70 | 69 | 69 | 269,900 | 69 |
| 2024-10-09 | 69 | 70 | 69 | 69 | 90,500 | 69 |
| 2024-10-08 | 70 | 70 | 68 | 69 | 718,400 | 69 |
| 2024-10-07 | 72 | 72 | 70 | 70 | 262,500 | 70 |
| 2024-10-04 | 73 | 73 | 71 | 72 | 159,700 | 72 |
| 2024-10-03 | 72 | 73 | 71 | 72 | 346,500 | 72 |
| 2024-10-02 | 75 | 75 | 71 | 71 | 815,000 | 71 |
| 2024-10-01 | 72 | 73 | 71 | 73 | 231,400 | 73 |
| 2024-09-30 | 72 | 73 | 70 | 72 | 399,200 | 72 |
| 2024-09-27 | 73 | 75 | 72 | 73 | 374,500 | 73 |
| 2024-09-26 | 74 | 74 | 72 | 74 | 342,200 | 74 |
| 2024-09-25 | 74 | 75 | 73 | 74 | 111,700 | 74 |
| 2024-09-24 | 74 | 74 | 73 | 73 | 146,100 | 73 |
| 2024-09-20 | 74 | 75 | 73 | 73 | 223,900 | 73 |
| 2024-09-19 | 73 | 74 | 73 | 73 | 153,700 | 73 |
| 2024-09-18 | 73 | 74 | 72 | 72 | 261,600 | 72 |
| 2024-09-17 | 74 | 75 | 72 | 72 | 529,900 | 72 |
| 2024-09-13 | 73 | 74 | 73 | 74 | 65,100 | 74 |
| 2024-09-12 | 73 | 75 | 73 | 75 | 244,000 | 75 |
| 2024-09-11 | 76 | 76 | 71 | 72 | 637,600 | 72 |
| 2024-09-10 | 75 | 76 | 75 | 75 | 170,100 | 75 |
| 2024-09-09 | 73 | 75 | 72 | 75 | 388,200 | 75 |
| 2024-09-06 | 76 | 76 | 74 | 74 | 466,300 | 74 |
| 2024-09-05 | 76 | 78 | 75 | 76 | 241,200 | 76 |
| 2024-09-04 | 78 | 78 | 75 | 77 | 815,000 | 77 |
| 2024-09-03 | 78 | 81 | 77 | 78 | 543,600 | 78 |
| 2024-09-02 | 80 | 81 | 76 | 76 | 641,000 | 76 |
| 2024-08-30 | 79 | 80 | 79 | 79 | 245,700 | 79 |
| 2024-08-29 | 78 | 80 | 78 | 78 | 250,200 | 78 |
| 2024-08-28 | 81 | 81 | 78 | 78 | 365,900 | 78 |
| 2024-08-27 | 77 | 81 | 77 | 81 | 945,000 | 81 |
| 2024-08-26 | 75 | 77 | 75 | 77 | 351,300 | 77 |
| 2024-08-23 | 75 | 76 | 74 | 76 | 369,900 | 76 |
| 2024-08-22 | 75 | 76 | 74 | 74 | 334,400 | 74 |
| 2024-08-21 | 75 | 77 | 75 | 75 | 287,600 | 75 |
| 2024-08-20 | 73 | 77 | 72 | 76 | 913,200 | 76 |
| 2024-08-19 | 74 | 74 | 72 | 73 | 362,800 | 73 |
| 2024-08-16 | 76 | 76 | 72 | 74 | 1,135,600 | 74 |
| 2024-08-15 | 76 | 77 | 75 | 75 | 261,400 | 75 |
| 2024-08-14 | 76 | 77 | 75 | 76 | 571,500 | 76 |
| 2024-08-13 | 72 | 78 | 70 | 76 | 2,659,600 | 76 |
| 2024-08-09 | 83 | 85 | 80 | 85 | 1,816,200 | 85 |
| 2024-08-08 | 80 | 83 | 79 | 82 | 971,200 | 82 |
| 2024-08-07 | 73 | 80 | 73 | 78 | 1,707,400 | 78 |
| 2024-08-06 | 75 | 78 | 70 | 74 | 2,693,400 | 74 |
| 2024-08-05 | 81 | 82 | 56 | 74 | 3,345,000 | 74 |
| 2024-08-02 | 85 | 85 | 82 | 85 | 1,257,700 | 85 |
| 2024-08-01 | 89 | 89 | 85 | 87 | 1,313,200 | 87 |
| 2024-07-31 | 88 | 90 | 85 | 90 | 824,700 | 90 |
| 2024-07-30 | 89 | 90 | 88 | 88 | 324,500 | 88 |
| 2024-07-29 | 90 | 91 | 89 | 90 | 358,500 | 90 |
| 2024-07-26 | 88 | 90 | 88 | 90 | 259,200 | 90 |
| 2024-07-25 | 90 | 91 | 88 | 88 | 897,500 | 88 |
| 2024-07-24 | 92 | 93 | 90 | 91 | 528,400 | 91 |
| 2024-07-23 | 92 | 94 | 91 | 92 | 488,200 | 92 |
| 2024-07-22 | 93 | 96 | 90 | 92 | 1,722,000 | 92 |
| 2024-07-19 | 97 | 97 | 92 | 93 | 2,295,800 | 93 |
| 2024-07-18 | 98 | 104 | 95 | 98 | 5,433,400 | 98 |
| 2024-07-17 | 88 | 98 | 87 | 96 | 4,203,300 | 96 |
| 2024-07-16 | 85 | 88 | 85 | 88 | 681,900 | 88 |
| 2024-07-12 | 84 | 86 | 84 | 85 | 183,900 | 85 |
| 2024-07-11 | 85 | 86 | 84 | 85 | 378,000 | 85 |
| 2024-07-10 | 85 | 86 | 85 | 85 | 224,200 | 85 |
| 2024-07-09 | 85 | 86 | 84 | 86 | 325,700 | 86 |
| 2024-07-08 | 85 | 86 | 84 | 85 | 302,600 | 85 |
| 2024-07-05 | 85 | 85 | 84 | 84 | 200,700 | 84 |
| 2024-07-04 | 85 | 86 | 84 | 85 | 218,800 | 85 |
| 2024-07-03 | 85 | 86 | 84 | 85 | 409,500 | 85 |
| 2024-07-02 | 85 | 86 | 84 | 86 | 596,000 | 86 |
| 2024-07-01 | 86 | 87 | 85 | 85 | 181,600 | 85 |
| 2024-06-28 | 86 | 88 | 85 | 86 | 652,900 | 86 |
| 2024-06-27 | 86 | 87 | 85 | 86 | 232,600 | 86 |
| 2024-06-26 | 86 | 87 | 85 | 86 | 392,700 | 86 |
| 2024-06-25 | 86 | 87 | 85 | 86 | 198,800 | 86 |
| 2024-06-24 | 86 | 86 | 85 | 85 | 106,900 | 85 |
| 2024-06-21 | 86 | 87 | 85 | 86 | 46,200 | 86 |
| 2024-06-20 | 86 | 87 | 85 | 86 | 151,600 | 86 |
| 2024-06-19 | 86 | 87 | 85 | 85 | 200,300 | 85 |
| 2024-06-18 | 86 | 87 | 85 | 86 | 159,700 | 86 |
| 2024-06-17 | 86 | 87 | 85 | 86 | 251,900 | 86 |
| 2024-06-14 | 85 | 87 | 85 | 87 | 123,200 | 87 |
| 2024-06-13 | 86 | 87 | 85 | 86 | 167,800 | 86 |
| 2024-06-12 | 86 | 87 | 86 | 86 | 32,300 | 86 |
| 2024-06-11 | 87 | 88 | 86 | 86 | 86,000 | 86 |
| 2024-06-10 | 87 | 88 | 85 | 87 | 434,700 | 87 |
| 2024-06-07 | 86 | 87 | 86 | 86 | 108,800 | 86 |
| 2024-06-06 | 88 | 89 | 86 | 87 | 449,000 | 87 |
| 2024-06-05 | 90 | 90 | 87 | 89 | 379,300 | 89 |
| 2024-06-04 | 91 | 93 | 88 | 90 | 1,588,300 | 90 |
| 2024-06-03 | 86 | 90 | 85 | 89 | 906,400 | 89 |
| 2024-05-31 | 84 | 86 | 84 | 85 | 240,300 | 85 |
| 2024-05-30 | 84 | 85 | 84 | 84 | 203,900 | 84 |
| 2024-05-29 | 85 | 86 | 84 | 84 | 107,600 | 84 |
| 2024-05-28 | 84 | 86 | 84 | 85 | 113,400 | 85 |
| 2024-05-27 | 85 | 85 | 84 | 85 | 70,800 | 85 |
| 2024-05-24 | 84 | 85 | 84 | 84 | 214,500 | 84 |
| 2024-05-23 | 86 | 86 | 84 | 84 | 337,900 | 84 |
| 2024-05-22 | 87 | 88 | 85 | 85 | 437,000 | 85 |
| 2024-05-21 | 87 | 88 | 86 | 87 | 329,300 | 87 |
| 2024-05-20 | 86 | 88 | 86 | 87 | 191,400 | 87 |
| 2024-05-17 | 86 | 87 | 85 | 87 | 488,100 | 87 |
| 2024-05-16 | 88 | 89 | 86 | 86 | 950,500 | 86 |
| 2024-05-15 | 91 | 92 | 90 | 90 | 443,800 | 90 |
| 2024-05-14 | 91 | 92 | 91 | 91 | 191,900 | 91 |
| 2024-05-13 | 91 | 92 | 90 | 91 | 112,900 | 91 |
| 2024-05-10 | 91 | 92 | 90 | 90 | 295,500 | 90 |
| 2024-05-09 | 92 | 93 | 91 | 92 | 67,900 | 92 |
| 2024-05-08 | 93 | 93 | 91 | 91 | 79,500 | 91 |
| 2024-05-07 | 92 | 93 | 92 | 92 | 95,700 | 92 |
| 2024-05-02 | 93 | 93 | 91 | 92 | 110,800 | 92 |
| 2024-05-01 | 92 | 94 | 92 | 92 | 179,400 | 92 |
| 2024-04-30 | 92 | 94 | 92 | 92 | 157,200 | 92 |
| 2024-04-26 | 92 | 93 | 91 | 91 | 209,600 | 91 |
| 2024-04-25 | 93 | 94 | 91 | 91 | 261,000 | 91 |
| 2024-04-24 | 92 | 94 | 92 | 94 | 380,400 | 94 |
| 2024-04-23 | 92 | 93 | 91 | 91 | 256,000 | 91 |
| 2024-04-22 | 90 | 92 | 90 | 92 | 141,700 | 92 |
| 2024-04-19 | 91 | 92 | 89 | 90 | 496,100 | 90 |
| 2024-04-18 | 91 | 93 | 90 | 92 | 402,400 | 92 |
| 2024-04-17 | 93 | 93 | 90 | 90 | 192,100 | 90 |
| 2024-04-16 | 92 | 94 | 90 | 92 | 354,500 | 92 |
| 2024-04-15 | 92 | 94 | 92 | 94 | 270,300 | 94 |
| 2024-04-12 | 93 | 94 | 92 | 93 | 214,600 | 93 |
| 2024-04-11 | 93 | 95 | 92 | 93 | 257,300 | 93 |
| 2024-04-10 | 91 | 96 | 91 | 94 | 1,147,300 | 94 |
| 2024-04-09 | 90 | 91 | 89 | 90 | 448,700 | 90 |
| 2024-04-08 | 89 | 90 | 89 | 90 | 146,900 | 90 |
| 2024-04-05 | 88 | 89 | 87 | 89 | 401,500 | 89 |
| 2024-04-04 | 90 | 90 | 88 | 89 | 105,400 | 89 |
| 2024-04-03 | 88 | 90 | 88 | 89 | 260,900 | 89 |
| 2024-04-02 | 90 | 91 | 88 | 90 | 365,700 | 90 |
| 2024-04-01 | 92 | 93 | 90 | 90 | 393,100 | 90 |
| 2024-03-29 | 91 | 93 | 91 | 91 | 466,200 | 91 |
| 2024-03-28 | 89 | 92 | 89 | 92 | 343,800 | 92 |
| 2024-03-27 | 91 | 91 | 89 | 89 | 157,900 | 89 |
| 2024-03-26 | 92 | 92 | 90 | 90 | 186,100 | 90 |
| 2024-03-25 | 91 | 93 | 90 | 91 | 360,400 | 91 |
| 2024-03-22 | 90 | 92 | 89 | 91 | 417,000 | 91 |
| 2024-03-21 | 88 | 90 | 88 | 89 | 366,800 | 89 |
| 2024-03-19 | 88 | 89 | 87 | 88 | 220,600 | 88 |
| 2024-03-18 | 88 | 90 | 87 | 88 | 413,300 | 88 |
| 2024-03-15 | 88 | 88 | 87 | 87 | 206,400 | 87 |
| 2024-03-14 | 87 | 88 | 86 | 88 | 269,000 | 88 |
| 2024-03-13 | 90 | 90 | 87 | 87 | 295,700 | 87 |
| 2024-03-12 | 88 | 89 | 87 | 88 | 631,200 | 88 |
| 2024-03-11 | 90 | 91 | 88 | 89 | 748,800 | 89 |
| 2024-03-08 | 91 | 93 | 90 | 91 | 332,500 | 91 |
| 2024-03-07 | 93 | 94 | 90 | 91 | 583,800 | 91 |
| 2024-03-06 | 90 | 95 | 90 | 93 | 683,500 | 93 |
| 2024-03-05 | 90 | 91 | 89 | 90 | 291,300 | 90 |
| 2024-03-04 | 91 | 92 | 90 | 90 | 263,400 | 90 |
| 2024-03-01 | 94 | 94 | 91 | 91 | 400,300 | 91 |
| 2024-02-29 | 92 | 94 | 91 | 93 | 476,300 | 93 |
| 2024-02-28 | 91 | 94 | 91 | 92 | 426,700 | 92 |
| 2024-02-27 | 92 | 92 | 90 | 92 | 301,100 | 92 |
| 2024-02-26 | 90 | 92 | 89 | 91 | 373,800 | 91 |
| 2024-02-22 | 91 | 92 | 89 | 89 | 292,400 | 89 |
| 2024-02-21 | 91 | 92 | 90 | 91 | 193,800 | 91 |
| 2024-02-20 | 89 | 93 | 89 | 92 | 678,400 | 92 |
| 2024-02-19 | 88 | 90 | 87 | 90 | 445,700 | 90 |
| 2024-02-16 | 88 | 88 | 85 | 88 | 585,700 | 88 |
| 2024-02-15 | 92 | 92 | 87 | 88 | 568,100 | 88 |
| 2024-02-14 | 90 | 91 | 89 | 90 | 400,500 | 90 |
| 2024-02-13 | 90 | 91 | 89 | 91 | 332,200 | 91 |
| 2024-02-09 | 90 | 92 | 90 | 90 | 475,600 | 90 |
| 2024-02-08 | 93 | 93 | 91 | 91 | 341,400 | 91 |
| 2024-02-07 | 94 | 94 | 92 | 93 | 161,500 | 93 |
| 2024-02-06 | 95 | 96 | 92 | 93 | 384,500 | 93 |
| 2024-02-05 | 93 | 95 | 93 | 94 | 210,500 | 94 |
| 2024-02-02 | 93 | 94 | 92 | 93 | 185,200 | 93 |
| 2024-02-01 | 92 | 93 | 92 | 93 | 141,600 | 93 |
| 2024-01-31 | 97 | 97 | 93 | 93 | 1,061,600 | 93 |
| 2024-01-30 | 97 | 98 | 96 | 97 | 280,500 | 97 |
| 2024-01-29 | 95 | 99 | 95 | 96 | 1,019,700 | 96 |
| 2024-01-26 | 94 | 96 | 94 | 94 | 738,900 | 94 |
| 2024-01-25 | 93 | 94 | 92 | 93 | 404,000 | 93 |
| 2024-01-24 | 92 | 94 | 91 | 92 | 439,400 | 92 |
| 2024-01-23 | 92 | 93 | 91 | 92 | 435,200 | 92 |
| 2024-01-22 | 91 | 92 | 91 | 91 | 377,900 | 91 |
| 2024-01-19 | 88 | 90 | 88 | 89 | 651,600 | 89 |
| 2024-01-18 | 87 | 88 | 87 | 87 | 123,900 | 87 |
| 2024-01-17 | 87 | 88 | 86 | 88 | 147,600 | 88 |
| 2024-01-16 | 86 | 88 | 86 | 88 | 290,000 | 88 |
| 2024-01-15 | 87 | 88 | 86 | 86 | 192,800 | 86 |
| 2024-01-12 | 88 | 88 | 86 | 87 | 166,700 | 87 |
| 2024-01-11 | 88 | 88 | 86 | 88 | 179,900 | 88 |
| 2024-01-10 | 87 | 88 | 87 | 88 | 193,200 | 88 |
| 2024-01-09 | 87 | 88 | 87 | 87 | 317,300 | 87 |
| 2024-01-05 | 88 | 89 | 87 | 87 | 350,300 | 87 |
| 2024-01-04 | 86 | 88 | 85 | 88 | 450,300 | 88 |
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