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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
