3323 レカム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	70	71	69	69	444,100	69
2021-12-29	67	71	67	70	413,100	70
2021-12-28	67	68	65	67	666,400	67
2021-12-27	68	68	66	66	525,900	66
2021-12-24	68	69	67	69	1,026,300	69
2021-12-23	66	67	65	67	464,600	67
2021-12-22	66	67	65	65	480,200	65
2021-12-21	66	67	65	66	192,500	66
2021-12-20	67	67	65	65	570,300	65
2021-12-17	67	68	66	67	421,400	67
2021-12-16	67	68	66	67	305,700	67
2021-12-15	66	68	66	67	244,900	67
2021-12-14	68	68	65	67	494,900	67
2021-12-13	69	70	68	69	310,700	69
2021-12-10	70	71	68	69	368,700	69
2021-12-09	70	72	70	72	494,800	72
2021-12-08	70	71	69	70	326,100	70
2021-12-07	66	69	66	68	521,300	68
2021-12-06	66	68	65	65	461,500	65
2021-12-03	65	67	64	67	436,600	67
2021-12-02	67	69	63	64	836,800	64
2021-12-01	69	70	66	67	638,200	67
2021-11-30	71	73	69	69	529,100	69
2021-11-29	71	72	69	70	837,600	70
2021-11-26	75	76	73	73	484,800	73
2021-11-25	78	78	75	76	628,100	76
2021-11-24	78	79	77	78	318,800	78
2021-11-22	78	79	78	79	378,000	79
2021-11-19	80	81	79	79	1,042,100	79
2021-11-18	81	82	80	80	280,900	80
2021-11-17	82	82	80	82	406,000	82
2021-11-16	81	82	80	80	610,100	80
2021-11-15	83	84	82	83	879,100	83
2021-11-12	84	86	84	85	623,300	85
2021-11-11	85	85	83	83	150,400	83
2021-11-10	85	85	84	84	156,100	84
2021-11-09	84	85	83	83	338,300	83
2021-11-08	87	87	84	84	312,700	84
2021-11-05	87	88	86	87	174,700	87
2021-11-04	88	89	86	88	617,500	88
2021-11-02	85	89	84	89	763,200	89
2021-11-01	83	87	83	84	506,200	84
2021-10-29	83	83	82	83	200,000	83
2021-10-28	81	82	80	81	215,000	81
2021-10-27	83	83	81	81	78,700	81
2021-10-26	82	83	81	82	179,400	82
2021-10-25	82	82	80	82	324,500	82
2021-10-22	82	83	81	82	284,300	82
2021-10-21	84	84	82	83	241,800	83
2021-10-20	82	85	82	83	545,400	83
2021-10-19	82	82	81	81	99,200	81
2021-10-18	82	82	81	81	149,900	81
2021-10-15	80	82	80	82	241,500	82
2021-10-14	81	82	80	80	358,200	80
2021-10-13	83	83	81	82	136,900	82
2021-10-12	83	84	82	82	292,500	82
2021-10-11	84	84	83	83	107,000	83
2021-10-08	83	84	82	84	159,300	84
2021-10-07	81	84	81	82	222,800	82
2021-10-06	84	84	81	81	308,700	81
2021-10-05	84	85	81	82	633,100	82
2021-10-04	87	87	84	85	578,100	85
2021-10-01	87	89	86	86	452,300	86
2021-09-30	89	90	87	87	349,200	87
2021-09-29	87	89	87	89	449,800	89
2021-09-28	91	91	89	89	669,100	89
2021-09-27	89	91	88	90	390,000	90
2021-09-24	87	91	86	89	870,600	89
2021-09-22	89	89	84	85	600,100	85
2021-09-21	88	90	87	89	450,400	89
2021-09-17	88	90	88	89	360,500	89
2021-09-16	90	90	88	89	420,300	89
2021-09-15	91	91	89	89	738,500	89
2021-09-14	92	92	91	91	237,800	91
2021-09-13	92	93	91	92	473,800	92
2021-09-10	92	94	92	92	353,300	92
2021-09-09	93	94	91	92	469,400	92
2021-09-08	94	94	92	92	358,000	92
2021-09-07	96	96	92	93	1,105,800	93
2021-09-06	94	95	90	93	1,719,800	93
2021-09-03	100	107	93	94	8,580,400	94
2021-09-02	95	115	95	104	18,410,000	104
2021-09-01	85	89	84	87	765,600	87
2021-08-31	84	85	84	85	131,700	85
2021-08-30	83	85	83	83	253,900	83
2021-08-27	83	84	82	84	327,100	84
2021-08-26	83	84	82	83	161,600	83
2021-08-25	83	83	82	83	157,600	83
2021-08-24	79	83	79	82	651,300	82
2021-08-23	81	81	78	79	878,000	79
2021-08-20	82	83	80	80	392,400	80
2021-08-19	82	84	82	82	496,900	82
2021-08-18	81	83	80	82	1,000,900	82
2021-08-17	85	85	81	83	915,900	83
2021-08-16	85	88	84	85	1,934,000	85
2021-08-13	97	98	96	97	390,400	97
2021-08-12	98	99	97	97	413,200	97
2021-08-11	99	99	98	98	425,500	98
2021-08-10	98	100	98	99	335,200	99
2021-08-06	100	100	98	100	244,900	100
2021-08-05	100	100	99	99	189,600	99
2021-08-04	99	100	98	99	337,600	99
2021-08-03	100	101	100	100	67,400	100
2021-08-02	100	101	99	101	92,100	101
2021-07-30	101	101	99	100	268,300	100
2021-07-29	101	102	101	102	211,100	102
2021-07-28	100	101	100	100	100,600	100
2021-07-27	101	102	101	102	223,000	102
2021-07-26	101	101	99	101	292,700	101
2021-07-21	102	102	100	100	356,600	100
2021-07-20	102	102	100	100	604,300	100
2021-07-19	101	102	100	101	324,200	101
2021-07-16	101	103	101	102	357,200	102
2021-07-15	102	102	100	101	247,500	101
2021-07-14	100	102	100	101	204,400	101
2021-07-13	100	101	100	100	327,000	100
2021-07-12	101	103	100	100	469,700	100
2021-07-09	100	101	98	100	629,800	100
2021-07-08	101	102	100	100	330,600	100
2021-07-07	102	103	101	101	255,000	101
2021-07-06	101	104	101	103	596,200	103
2021-07-05	103	104	101	102	446,100	102
2021-07-02	102	104	102	103	160,100	103
2021-07-01	105	105	102	102	276,500	102
2021-06-30	105	106	104	104	193,500	104
2021-06-29	107	107	105	105	324,600	105
2021-06-28	106	108	106	107	307,900	107
2021-06-25	104	107	104	106	731,400	106
2021-06-24	104	105	103	105	293,900	105
2021-06-23	104	105	104	104	141,300	104
2021-06-22	104	107	104	104	385,100	104
2021-06-21	104	105	103	104	403,400	104
2021-06-18	106	106	104	105	470,000	105
2021-06-17	105	106	104	105	488,200	105
2021-06-16	105	106	105	105	258,800	105
2021-06-15	105	108	102	105	1,337,700	105
2021-06-14	108	108	105	105	369,300	105
2021-06-11	107	108	106	108	234,300	108
2021-06-10	108	108	107	107	198,800	107
2021-06-09	106	108	106	108	525,000	108
2021-06-08	106	107	106	106	177,200	106
2021-06-07	107	108	106	106	191,500	106
2021-06-04	108	108	106	106	283,000	106
2021-06-03	107	108	106	108	142,500	108
2021-06-02	103	109	103	108	946,100	108
2021-06-01	103	104	102	103	106,800	103
2021-05-31	103	104	102	104	173,800	104
2021-05-28	102	103	101	101	276,700	101
2021-05-27	102	103	102	102	93,600	102
2021-05-26	103	104	103	104	149,300	104
2021-05-25	103	104	102	103	297,800	103
2021-05-24	104	104	102	103	557,200	103
2021-05-21	104	104	103	103	81,400	103
2021-05-20	101	104	101	103	422,200	103
2021-05-19	100	102	100	102	386,300	102
2021-05-18	98	101	98	100	341,700	100
2021-05-17	100	103	97	98	1,382,300	98
2021-05-14	98	102	98	100	712,400	100
2021-05-13	101	101	98	98	848,700	98
2021-05-12	102	103	100	101	659,200	101
2021-05-11	104	104	102	103	203,000	103
2021-05-10	102	104	102	104	198,800	104
2021-05-07	103	103	101	103	319,600	103
2021-05-06	103	103	101	102	241,600	102
2021-04-30	103	103	101	103	515,500	103
2021-04-28	103	104	102	102	320,100	102
2021-04-27	102	104	102	103	193,100	103
2021-04-26	102	103	101	103	339,600	103
2021-04-23	102	104	102	102	475,500	102
2021-04-22	103	104	102	102	339,700	102
2021-04-21	104	105	101	102	595,900	102
2021-04-20	104	106	104	105	361,400	105
2021-04-19	106	106	104	104	862,200	104
2021-04-16	107	108	106	107	720,800	107
2021-04-15	109	110	107	107	906,800	107
2021-04-14	110	111	109	111	643,000	111
2021-04-13	109	111	109	110	396,600	110
2021-04-12	110	111	109	109	379,300	109
2021-04-09	112	112	110	110	251,000	110
2021-04-08	111	113	110	112	473,700	112
2021-04-07	111	113	111	111	593,200	111
2021-04-06	112	113	111	111	674,600	111
2021-04-05	111	112	110	111	389,100	111
2021-04-02	112	112	111	111	199,100	111
2021-04-01	111	112	110	112	294,000	112
2021-03-31	110	112	109	111	501,200	111
2021-03-30	111	111	109	110	273,900	110
2021-03-29	112	113	109	109	851,500	109
2021-03-26	112	113	109	112	714,900	112
2021-03-25	110	111	108	110	492,400	110
2021-03-24	113	114	108	108	2,032,600	108
2021-03-23	116	118	113	113	1,474,200	113
2021-03-22	115	116	113	116	777,500	116
2021-03-19	115	116	114	114	788,100	114
2021-03-18	115	116	113	114	1,293,600	114
2021-03-17	114	116	114	115	552,300	115
2021-03-16	115	116	114	115	633,300	115
2021-03-15	115	116	114	114	630,300	114
2021-03-12	113	116	113	114	822,500	114
2021-03-11	114	115	113	114	445,800	114
2021-03-10	115	115	113	113	796,900	113
2021-03-09	112	115	111	114	752,100	114
2021-03-08	111	115	111	112	785,600	112
2021-03-05	111	112	108	110	840,000	110
2021-03-04	112	113	110	112	1,207,600	112
2021-03-03	113	114	111	112	854,500	112
2021-03-02	115	115	112	112	815,400	112
2021-03-01	115	116	114	115	272,600	115
2021-02-26	115	115	111	114	1,161,600	114
2021-02-25	113	118	113	116	1,411,700	116
2021-02-24	111	115	111	112	1,893,000	112
2021-02-22	111	111	106	110	3,300,600	110
2021-02-19	114	115	111	112	1,766,800	112
2021-02-18	116	117	114	115	1,370,800	115
2021-02-17	117	118	115	116	1,299,500	116
2021-02-16	122	122	114	117	4,314,900	117
2021-02-15	125	126	123	124	1,429,400	124
2021-02-12	125	127	123	126	1,564,500	126
2021-02-10	124	127	123	124	1,658,800	124
2021-02-09	124	124	122	124	584,500	124
2021-02-08	123	124	123	123	561,000	123
2021-02-05	123	124	122	122	1,279,400	122
2021-02-04	124	125	123	124	839,600	124
2021-02-03	124	126	123	124	821,600	124
2021-02-02	124	125	122	124	1,370,000	124
2021-02-01	121	123	120	121	1,021,300	121
2021-01-29	124	125	120	121	2,140,900	121
2021-01-28	123	125	122	124	1,419,400	124
2021-01-27	124	126	124	124	678,900	124
2021-01-26	125	126	124	124	933,800	124
2021-01-25	127	127	125	126	867,900	126
2021-01-22	128	129	125	126	1,311,600	126
2021-01-21	126	130	125	128	1,801,100	128
2021-01-20	126	127	125	125	662,300	125
2021-01-19	125	127	124	125	897,100	125
2021-01-18	124	127	123	124	899,200	124
2021-01-15	125	127	124	125	881,600	125
2021-01-14	126	128	123	124	1,708,800	124
2021-01-13	124	126	124	125	783,300	125
2021-01-12	124	125	123	124	703,100	124
2021-01-08	124	125	123	124	1,054,500	124
2021-01-07	127	127	124	124	1,832,200	124
2021-01-06	129	130	125	127	1,235,200	127
2021-01-05	127	129	127	128	703,800	128
2021-01-04	127	129	124	129	1,974,700	129

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			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