3323 レカム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	93	95	92	94	420,500	94
2022-12-29	90	93	89	91	643,900	91
2022-12-28	92	93	89	89	1,023,300	89
2022-12-27	93	96	93	94	518,900	94
2022-12-26	93	95	91	94	820,400	94
2022-12-23	96	96	92	93	1,037,100	93
2022-12-22	99	99	95	96	829,000	96
2022-12-21	95	101	95	97	875,000	97
2022-12-20	102	103	95	95	2,176,600	95
2022-12-19	103	104	102	102	473,200	102
2022-12-16	106	107	103	103	1,067,300	103
2022-12-15	106	109	105	108	953,500	108
2022-12-14	102	107	101	106	840,900	106
2022-12-13	102	104	101	103	866,000	103
2022-12-12	105	106	102	103	1,386,000	103
2022-12-09	106	109	105	106	1,026,400	106
2022-12-08	109	111	106	106	1,181,700	106
2022-12-07	106	111	105	109	844,500	109
2022-12-06	110	112	108	108	1,548,300	108
2022-12-05	116	116	110	112	2,167,600	112
2022-12-02	120	120	115	116	1,465,700	116
2022-12-01	119	121	113	120	3,232,500	120
2022-11-30	122	123	118	118	2,744,300	118
2022-11-29	116	126	115	122	5,708,800	122
2022-11-28	111	123	111	118	7,298,900	118
2022-11-25	110	111	106	109	2,386,200	109
2022-11-24	109	111	106	111	1,513,600	111
2022-11-22	112	113	106	107	4,756,000	107
2022-11-21	103	116	103	113	6,522,800	113
2022-11-18	104	105	101	103	1,569,100	103
2022-11-17	100	107	99	104	2,808,900	104
2022-11-16	95	101	93	99	1,956,500	99
2022-11-15	108	109	94	94	5,030,000	94
2022-11-14	102	105	98	105	2,397,600	105
2022-11-11	100	100	96	100	1,045,900	100
2022-11-10	100	101	97	98	984,400	98
2022-11-09	102	105	99	101	1,760,800	101
2022-11-08	97	104	95	104	1,846,300	104
2022-11-07	91	96	91	96	1,233,200	96
2022-11-04	90	91	89	90	320,700	90
2022-11-02	90	92	90	90	337,100	90
2022-11-01	90	91	89	91	129,000	91
2022-10-31	90	91	87	90	391,800	90
2022-10-28	89	90	88	88	175,400	88
2022-10-27	87	91	87	90	531,000	90
2022-10-26	88	90	87	87	326,400	87
2022-10-25	87	89	86	87	283,900	87
2022-10-24	86	87	84	87	478,300	87
2022-10-21	88	88	85	86	371,000	86
2022-10-20	88	90	88	89	209,700	89
2022-10-19	88	91	86	88	637,600	88
2022-10-18	86	92	86	89	1,472,600	89
2022-10-17	82	86	81	85	512,900	85
2022-10-14	83	83	82	82	176,800	82
2022-10-13	85	85	81	83	311,900	83
2022-10-12	85	85	82	85	365,100	85
2022-10-11	86	86	85	86	259,700	86
2022-10-07	88	89	85	86	493,300	86
2022-10-06	88	90	88	89	350,400	89
2022-10-05	88	90	88	88	382,800	88
2022-10-04	88	89	86	89	345,800	89
2022-10-03	85	89	85	86	399,800	86
2022-09-30	85	87	84	85	601,500	85
2022-09-29	83	89	83	87	644,200	87
2022-09-28	86	87	81	83	1,122,600	83
2022-09-27	85	88	85	87	614,900	87
2022-09-26	89	89	85	86	876,500	86
2022-09-22	88	91	87	91	866,800	91
2022-09-21	92	92	87	89	1,355,500	89
2022-09-20	94	97	90	93	1,740,700	93
2022-09-16	92	94	86	94	1,639,700	94
2022-09-15	94	94	91	93	785,900	93
2022-09-14	87	95	86	94	2,580,700	94
2022-09-13	85	90	85	89	967,300	89
2022-09-12	88	89	85	86	645,600	86
2022-09-09	83	88	82	87	1,307,400	87
2022-09-08	82	85	82	82	744,200	82
2022-09-07	82	83	78	83	1,263,200	83
2022-09-06	87	88	81	82	1,888,900	82
2022-09-05	77	90	77	87	4,013,000	87
2022-09-02	80	80	76	77	716,400	77
2022-09-01	78	80	75	80	1,214,600	80
2022-08-31	75	81	75	80	2,457,600	80
2022-08-30	75	75	74	75	109,000	75
2022-08-29	74	75	73	75	275,100	75
2022-08-26	74	75	73	74	224,600	74
2022-08-25	74	74	73	74	118,500	74
2022-08-24	72	74	72	74	310,100	74
2022-08-23	74	74	73	73	90,000	73
2022-08-22	74	75	73	74	368,800	74
2022-08-19	74	75	73	74	270,200	74
2022-08-18	73	74	72	73	429,100	73
2022-08-17	74	75	73	74	265,200	74
2022-08-16	73	74	73	73	104,000	73
2022-08-15	74	75	72	74	473,400	74
2022-08-12	76	79	74	74	1,497,500	74
2022-08-10	74	75	73	73	425,400	73
2022-08-09	72	74	72	74	381,100	74
2022-08-08	72	73	71	73	266,800	73
2022-08-05	72	72	71	71	105,100	71
2022-08-04	71	72	71	71	152,900	71
2022-08-03	70	71	70	70	98,200	70
2022-08-02	71	71	70	70	44,100	70
2022-08-01	70	72	69	71	386,600	71
2022-07-29	70	71	69	69	212,100	69
2022-07-28	73	73	70	70	720,000	70
2022-07-27	71	73	70	72	1,512,500	72
2022-07-26	69	70	69	70	175,300	70
2022-07-25	70	70	68	70	156,700	70
2022-07-22	69	70	69	69	116,700	69
2022-07-21	68	70	68	69	362,400	69
2022-07-20	69	69	68	68	68,800	68
2022-07-19	68	69	67	68	179,500	68
2022-07-15	69	69	67	69	274,100	69
2022-07-14	68	69	68	68	64,400	68
2022-07-13	69	69	68	68	50,200	68
2022-07-12	69	70	68	69	83,400	69
2022-07-11	69	70	68	69	246,400	69
2022-07-08	69	70	68	69	117,100	69
2022-07-07	70	70	68	68	363,500	68
2022-07-06	70	71	69	69	307,700	69
2022-07-05	69	71	69	70	620,600	70
2022-07-04	67	69	67	67	210,500	67
2022-07-01	68	68	67	67	160,900	67
2022-06-30	69	70	68	69	174,200	69
2022-06-29	67	69	67	69	144,100	69
2022-06-28	67	68	67	67	103,200	67
2022-06-27	68	68	67	67	179,000	67
2022-06-24	67	68	66	67	148,300	67
2022-06-23	67	67	66	66	50,000	66
2022-06-22	66	67	66	66	128,900	66
2022-06-21	66	68	66	67	180,100	67
2022-06-20	67	68	66	66	267,800	66
2022-06-17	67	68	66	67	337,400	67
2022-06-16	68	69	67	68	138,300	68
2022-06-15	69	70	67	67	271,800	67
2022-06-14	69	70	68	68	201,100	68
2022-06-13	69	70	68	70	176,200	70
2022-06-10	69	70	68	69	149,200	69
2022-06-09	68	70	68	70	410,800	70
2022-06-08	69	69	68	68	155,800	68
2022-06-07	69	70	69	69	454,700	69
2022-06-06	68	69	67	68	132,500	68
2022-06-03	68	68	67	68	80,600	68
2022-06-02	68	68	67	67	130,500	67
2022-06-01	68	68	67	67	150,400	67
2022-05-31	68	69	67	68	221,200	68
2022-05-30	67	69	67	68	211,400	68
2022-05-27	68	68	67	67	99,600	67
2022-05-26	67	69	66	68	192,800	68
2022-05-25	68	68	66	67	194,800	67
2022-05-24	69	69	67	68	217,400	68
2022-05-23	68	69	67	68	206,300	68
2022-05-20	68	69	67	68	178,200	68
2022-05-19	67	69	67	68	372,500	68
2022-05-18	68	69	68	69	59,400	69
2022-05-17	69	69	67	69	262,300	69
2022-05-16	69	71	68	69	411,700	69
2022-05-13	66	69	66	67	279,300	67
2022-05-12	68	68	66	68	238,400	68
2022-05-11	68	69	67	69	150,200	69
2022-05-10	68	69	67	68	180,200	68
2022-05-09	68	69	67	69	380,000	69
2022-05-06	68	70	68	69	124,400	69
2022-05-02	67	69	67	69	104,100	69
2022-04-28	68	69	68	68	80,100	68
2022-04-27	68	69	67	68	107,200	68
2022-04-26	68	69	67	69	135,800	69
2022-04-25	68	69	68	68	108,400	68
2022-04-22	70	70	68	69	223,000	69
2022-04-21	70	72	70	70	68,400	70
2022-04-20	71	72	70	71	130,000	71
2022-04-19	70	72	70	72	233,200	72
2022-04-18	71	71	69	71	239,400	71
2022-04-15	70	72	70	72	137,100	72
2022-04-14	69	71	69	71	196,600	71
2022-04-13	70	70	68	68	148,100	68
2022-04-12	69	70	68	69	140,200	69
2022-04-11	70	71	69	70	161,400	70
2022-04-08	71	71	70	70	129,500	70
2022-04-07	73	73	70	70	273,400	70
2022-04-06	73	74	72	72	437,700	72
2022-04-05	74	76	72	74	1,146,700	74
2022-04-04	69	74	69	74	787,600	74
2022-04-01	70	70	68	69	154,800	69
2022-03-31	70	71	69	69	308,400	69
2022-03-30	68	70	68	69	189,500	69
2022-03-29	68	70	67	70	140,600	70
2022-03-28	70	70	68	68	108,500	68
2022-03-25	69	70	67	69	794,300	69
2022-03-24	68	69	67	67	425,200	67
2022-03-23	69	70	68	68	666,800	68
2022-03-22	67	68	67	67	269,000	67
2022-03-18	66	68	66	67	335,700	67
2022-03-17	66	67	65	67	356,800	67
2022-03-16	64	66	63	65	807,000	65
2022-03-15	64	65	64	64	49,800	64
2022-03-14	64	66	64	64	296,000	64
2022-03-11	64	65	63	64	187,800	64
2022-03-10	65	66	64	65	193,100	65
2022-03-09	64	65	63	64	201,000	64
2022-03-08	64	65	63	64	275,400	64
2022-03-07	67	67	63	65	745,400	65
2022-03-04	68	69	66	66	482,200	66
2022-03-03	67	69	67	69	343,900	69
2022-03-02	67	68	66	67	363,100	67
2022-03-01	67	68	66	68	521,600	68
2022-02-28	66	68	66	66	250,400	66
2022-02-25	67	67	64	67	386,500	67
2022-02-24	67	68	64	64	755,900	64
2022-02-22	68	69	67	67	311,700	67
2022-02-21	68	69	67	68	256,700	68
2022-02-18	68	70	67	68	511,600	68
2022-02-17	69	70	67	67	353,100	67
2022-02-16	67	69	67	68	445,900	68
2022-02-15	68	68	67	67	297,600	67
2022-02-14	66	68	65	68	409,800	68
2022-02-10	67	68	66	66	255,800	66
2022-02-09	66	67	64	66	426,300	66
2022-02-08	66	67	65	65	196,600	65
2022-02-07	67	67	66	67	49,800	67
2022-02-04	66	67	66	66	134,400	66
2022-02-03	66	67	66	66	58,000	66
2022-02-02	66	67	66	66	243,400	66
2022-02-01	66	68	65	66	365,800	66
2022-01-31	65	66	64	65	135,800	65
2022-01-28	64	65	63	64	225,300	64
2022-01-27	66	67	62	63	897,100	63
2022-01-26	68	68	66	66	194,500	66
2022-01-25	68	68	66	66	325,000	66
2022-01-24	68	69	67	68	452,900	68
2022-01-21	70	71	67	70	1,144,700	70
2022-01-20	68	76	68	72	3,962,900	72
2022-01-19	68	68	65	65	358,200	65
2022-01-18	68	70	68	68	149,700	68
2022-01-17	69	70	68	68	230,300	68
2022-01-14	68	69	67	68	299,500	68
2022-01-13	69	69	68	69	78,600	69
2022-01-12	69	69	67	69	238,100	69
2022-01-11	69	69	67	69	225,800	69
2022-01-07	69	70	67	69	413,100	69
2022-01-06	70	70	68	69	217,100	69
2022-01-05	71	72	70	71	434,400	71
2022-01-04	70	72	69	72	543,500	72

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01月
日	月	火	水	木	金	土
« 12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