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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 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