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
2025-10-31	106	111	105	111	1,330,800	111
2025-10-30	103	107	102	106	1,059,100	106
2025-10-29	108	108	101	103	1,956,000	103
2025-10-28	110	110	107	107	1,473,300	107
2025-10-27	109	113	108	109	1,969,700	109
2025-10-24	113	113	108	108	2,068,300	108
2025-10-23	112	119	110	111	3,304,400	111
2025-10-22	111	114	110	112	2,157,700	112
2025-10-21	107	113	107	109	3,098,200	109
2025-10-20	104	108	104	107	2,080,200	107
2025-10-17	104	106	102	103	1,600,500	103
2025-10-16	105	107	102	105	1,863,400	105
2025-10-15	104	107	104	104	2,285,400	104
2025-10-14	103	104	100	102	2,757,700	102
2025-10-10	105	106	102	105	2,849,300	105
2025-10-09	106	108	105	106	2,176,100	106
2025-10-08	110	114	103	105	8,341,200	105
2025-10-07	118	125	115	115	5,153,100	115
2025-10-06	123	123	115	116	4,628,000	116
2025-10-03	120	122	115	120	5,408,200	120
2025-10-02	126	134	120	122	7,938,600	122
2025-10-01	140	141	125	126	11,828,700	126
2025-09-30	134	138	128	133	10,048,100	133
2025-09-29	126	146	123	139	23,964,400	139
2025-09-26	128	133	123	125	8,075,800	125
2025-09-25	135	139	127	131	13,823,700	131
2025-09-24	154	156	139	141	19,933,700	141
2025-09-22	168	192	157	161	62,105,400	161
2025-09-19	163	179	153	163	65,779,200	163
2025-09-18	123	170	123	159	123,077,100	159
2025-09-17	125	130	117	124	23,196,500	124
2025-09-16	122	122	113	113	7,323,900	113
2025-09-12	120	133	115	124	20,739,100	124
2025-09-11	107	139	107	128	69,657,000	128
2025-09-10	115	124	105	107	36,959,500	107
2025-09-09	101	102	98	101	1,049,700	101
2025-09-08	102	103	99	100	1,267,500	100
2025-09-05	98	100	97	100	1,261,300	100
2025-09-04	96	99	95	96	1,208,000	96
2025-09-03	99	99	94	95	1,938,500	95
2025-09-02	104	104	98	99	2,145,700	99
2025-09-01	105	108	102	104	4,001,300	104
2025-08-29	98	102	98	102	2,415,700	102
2025-08-28	93	98	93	96	1,333,900	96
2025-08-27	102	102	93	94	3,120,700	94
2025-08-26	96	104	94	100	4,571,800	100
2025-08-25	102	102	96	98	3,663,300	98
2025-08-22	90	114	90	99	24,628,600	99
2025-08-21	90	90	86	88	1,238,700	88
2025-08-20	87	90	84	90	1,708,100	90
2025-08-19	85	86	84	86	654,500	86
2025-08-18	84	85	83	85	486,700	85
2025-08-15	83	84	82	83	462,800	83
2025-08-14	83	84	82	83	460,000	83
2025-08-13	84	84	82	83	307,600	83
2025-08-12	85	85	82	84	665,000	84
2025-08-08	83	85	81	84	636,700	84
2025-08-07	83	83	82	82	211,600	82
2025-08-06	81	83	81	83	200,900	83
2025-08-05	80	81	80	81	151,200	81
2025-08-04	80	81	79	80	305,800	80
2025-08-01	82	82	80	81	241,700	81
2025-07-31	81	82	81	81	128,400	81
2025-07-30	81	82	80	81	317,300	81
2025-07-29	83	83	81	81	165,400	81
2025-07-28	83	83	81	82	224,400	82
2025-07-25	84	84	81	83	647,600	83
2025-07-24	84	85	82	84	351,200	84
2025-07-23	85	85	83	84	481,800	84
2025-07-22	82	85	81	85	443,500	85
2025-07-18	85	85	82	82	483,200	82
2025-07-17	85	86	84	85	283,400	85
2025-07-16	84	86	84	84	356,300	84
2025-07-15	87	87	83	84	744,300	84
2025-07-14	87	87	85	86	443,900	86
2025-07-11	87	88	86	87	335,900	87
2025-07-10	87	88	86	87	536,000	87
2025-07-09	87	88	86	87	445,400	87
2025-07-08	84	89	84	88	687,400	88
2025-07-07	85	86	84	84	628,200	84
2025-07-04	88	88	84	85	1,002,900	85
2025-07-03	88	90	87	88	1,189,900	88
2025-07-02	85	87	84	86	1,276,300	86
2025-07-01	84	92	83	88	4,752,200	88
2025-06-30	85	85	82	83	674,200	83
2025-06-27	82	84	81	84	1,059,500	84
2025-06-26	80	83	79	81	842,600	81
2025-06-25	80	81	79	80	366,000	80
2025-06-24	79	81	78	80	394,500	80
2025-06-23	80	80	78	79	606,200	79
2025-06-20	83	83	80	80	581,300	80
2025-06-19	80	83	80	82	1,660,000	82
2025-06-18	76	80	75	79	1,159,600	79
2025-06-17	76	76	74	75	398,500	75
2025-06-16	75	76	74	76	207,900	76
2025-06-13	76	77	74	75	576,000	75
2025-06-12	76	77	76	77	172,400	77
2025-06-11	76	77	76	77	258,900	77
2025-06-10	77	77	75	75	300,900	75
2025-06-09	76	77	76	76	129,900	76
2025-06-06	76	77	75	76	343,600	76
2025-06-05	77	78	77	77	324,600	77
2025-06-04	78	78	76	77	269,300	77
2025-06-03	79	79	76	77	552,600	77
2025-06-02	77	80	77	78	1,145,100	78
2025-05-30	77	78	76	77	414,900	77
2025-05-29	76	78	75	77	877,700	77
2025-05-28	73	77	72	75	1,156,900	75
2025-05-27	72	73	71	72	369,300	72
2025-05-26	72	73	72	72	195,300	72
2025-05-23	74	74	72	72	196,300	72
2025-05-22	71	74	71	74	418,800	74
2025-05-21	75	75	71	71	506,800	71
2025-05-20	74	75	73	74	374,600	74
2025-05-19	73	74	72	74	426,200	74
2025-05-16	69	74	69	74	1,776,100	74
2025-05-15	69	70	69	69	345,700	69
2025-05-14	69	69	68	69	488,500	69
2025-05-13	69	70	68	70	369,700	70
2025-05-12	69	70	69	69	302,200	69
2025-05-09	70	70	69	70	108,100	70
2025-05-08	69	70	68	69	185,500	69
2025-05-07	69	70	69	69	146,400	69
2025-05-02	69	70	69	70	224,200	70
2025-05-01	70	70	69	69	80,800	69
2025-04-30	70	72	67	70	2,889,400	70
2025-04-28	69	74	65	70	5,312,200	70
2025-04-25	69	70	68	70	402,500	70
2025-04-24	70	70	68	68	355,200	68
2025-04-23	70	71	69	70	300,700	70
2025-04-22	66	72	66	69	6,793,200	69
2025-04-21	67	68	66	67	476,100	67
2025-04-18	65	67	65	66	308,600	66
2025-04-17	65	70	63	66	1,946,500	66
2025-04-16	67	67	65	66	557,700	66
2025-04-15	65	72	64	67	6,151,600	67
2025-04-14	66	67	64	65	387,300	65
2025-04-11	63	66	62	66	478,100	66
2025-04-10	64	65	62	64	805,700	64
2025-04-09	62	63	59	61	683,300	61
2025-04-08	61	64	60	64	407,400	64
2025-04-07	58	61	56	58	888,200	58
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

2025年10月
日	月	火	水	木	金	土
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31
« 09月30日