3323 レカム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	85	87	85	87	163,000	87
2023-12-28	85	87	84	85	409,400	85
2023-12-27	83	85	83	84	519,800	84
2023-12-26	82	83	81	82	353,600	82
2023-12-25	84	84	82	83	330,000	83
2023-12-22	84	85	83	83	275,100	83
2023-12-21	85	86	84	84	406,900	84
2023-12-20	84	86	84	85	339,600	85
2023-12-19	83	85	83	85	381,700	85
2023-12-18	84	85	83	84	128,100	84
2023-12-15	83	85	83	84	279,100	84
2023-12-14	83	84	82	83	297,600	83
2023-12-13	86	86	83	83	397,000	83
2023-12-12	88	88	84	86	309,000	86
2023-12-11	85	87	85	87	218,600	87
2023-12-08	86	87	84	85	603,500	85
2023-12-07	88	88	86	87	179,400	87
2023-12-06	89	89	86	88	352,700	88
2023-12-05	90	90	88	88	183,500	88
2023-12-04	89	90	87	90	503,600	90
2023-12-01	86	89	85	89	876,200	89
2023-11-30	85	86	85	86	115,700	86
2023-11-29	85	86	85	86	118,300	86
2023-11-28	84	85	83	84	190,200	84
2023-11-27	87	87	84	84	283,600	84
2023-11-24	86	87	86	86	141,600	86
2023-11-22	86	87	85	87	256,700	87
2023-11-21	85	87	85	86	289,600	86
2023-11-20	85	87	85	86	388,200	86
2023-11-17	83	85	82	84	307,500	84
2023-11-16	84	85	83	83	147,100	83
2023-11-15	85	87	83	84	1,051,700	84
2023-11-14	83	85	83	85	493,000	85
2023-11-13	81	84	80	82	510,600	82
2023-11-10	83	83	81	81	220,600	81
2023-11-09	82	83	81	83	186,900	83
2023-11-08	83	83	81	82	274,500	82
2023-11-07	83	83	82	83	66,400	83
2023-11-06	83	83	82	82	140,100	82
2023-11-02	83	83	82	83	45,100	83
2023-11-01	82	83	81	83	153,800	83
2023-10-31	82	82	81	81	61,300	81
2023-10-30	81	83	81	81	96,800	81
2023-10-27	81	83	81	82	123,400	82
2023-10-26	81	82	81	81	166,000	81
2023-10-25	82	83	82	82	104,700	82
2023-10-24	81	82	79	82	389,100	82
2023-10-23	83	83	81	82	343,500	82
2023-10-20	83	84	82	83	165,500	83
2023-10-19	84	85	83	83	57,200	83
2023-10-18	84	85	83	84	165,500	84
2023-10-17	85	86	83	85	374,600	85
2023-10-16	85	86	82	82	305,900	82
2023-10-13	87	88	86	86	203,000	86
2023-10-12	86	88	85	88	443,000	88
2023-10-11	86	86	84	85	92,400	85
2023-10-10	85	86	84	86	257,600	86
2023-10-06	82	84	82	84	93,500	84
2023-10-05	81	84	81	82	188,600	82
2023-10-04	81	82	79	80	747,300	80
2023-10-03	85	85	82	82	359,200	82
2023-10-02	86	87	85	85	134,900	85
2023-09-29	86	87	85	86	203,700	86
2023-09-28	86	87	85	87	224,000	87
2023-09-27	87	87	86	86	74,500	86
2023-09-26	87	88	85	87	329,300	87
2023-09-25	85	88	85	86	298,900	86
2023-09-22	85	86	84	84	163,100	84
2023-09-21	86	87	84	84	682,000	84
2023-09-20	86	88	86	86	176,600	86
2023-09-19	87	88	86	87	169,900	87
2023-09-15	89	89	87	87	218,600	87
2023-09-14	88	89	87	88	191,200	88
2023-09-13	87	88	86	87	216,900	87
2023-09-12	88	89	87	87	249,200	87
2023-09-11	88	89	87	87	237,000	87
2023-09-08	89	89	88	89	87,700	89
2023-09-07	88	90	88	88	110,600	88
2023-09-06	90	90	88	90	185,500	90
2023-09-05	90	90	89	89	249,000	89
2023-09-04	87	90	87	90	580,000	90
2023-09-01	87	88	87	87	127,400	87
2023-08-31	88	88	87	88	130,700	88
2023-08-30	87	88	86	86	61,700	86
2023-08-29	86	88	85	87	517,800	87
2023-08-28	87	87	86	87	87,700	87
2023-08-25	87	87	86	86	319,200	86
2023-08-24	86	88	85	87	336,100	87
2023-08-23	88	88	85	87	163,200	87
2023-08-22	85	88	84	87	494,600	87
2023-08-21	81	85	81	85	373,300	85
2023-08-18	81	83	81	81	316,100	81
2023-08-17	84	84	80	82	609,500	82
2023-08-16	83	85	83	83	388,600	83
2023-08-15	84	85	83	85	246,400	85
2023-08-14	85	86	83	84	466,900	84
2023-08-10	86	86	85	85	325,400	85
2023-08-09	85	87	84	86	551,200	86
2023-08-08	85	86	84	84	201,000	84
2023-08-07	84	85	83	84	184,900	84
2023-08-04	84	85	83	85	235,100	85
2023-08-03	85	86	84	85	229,900	85
2023-08-02	86	87	85	86	146,200	86
2023-08-01	84	87	84	86	320,100	86
2023-07-31	84	86	84	85	259,400	85
2023-07-28	86	86	83	83	651,000	83
2023-07-27	85	86	85	85	60,300	85
2023-07-26	85	86	85	85	146,600	85
2023-07-25	86	86	85	86	249,400	86
2023-07-24	86	86	85	85	189,100	85
2023-07-21	85	86	84	85	484,500	85
2023-07-20	86	87	85	85	391,800	85
2023-07-19	87	87	86	86	126,900	86
2023-07-18	86	87	85	85	306,000	85
2023-07-14	85	86	84	86	545,800	86
2023-07-13	86	87	85	86	240,600	86
2023-07-12	88	89	86	86	529,100	86
2023-07-11	89	89	88	89	201,400	89
2023-07-10	87	90	87	87	457,200	87
2023-07-07	86	88	85	86	663,900	86
2023-07-06	89	90	85	87	1,149,700	87
2023-07-05	91	91	88	88	519,800	88
2023-07-04	90	92	89	90	579,800	90
2023-07-03	90	91	90	90	163,300	90
2023-06-30	90	92	89	90	645,800	90
2023-06-29	90	91	89	90	504,500	90
2023-06-28	91	93	89	89	1,381,000	89
2023-06-27	93	93	90	90	941,500	90
2023-06-26	94	96	92	92	1,136,000	92
2023-06-23	94	96	91	92	1,196,500	92
2023-06-22	93	97	92	95	1,912,200	95
2023-06-21	99	101	93	94	4,576,100	94
2023-06-20	89	110	89	103	14,469,200	103
2023-06-19	94	94	89	89	2,085,300	89
2023-06-16	99	100	93	94	2,222,800	94
2023-06-15	94	100	90	96	4,379,500	96
2023-06-14	107	113	94	95	23,164,100	95
2023-06-13	105	112	104	112	5,592,600	112
2023-06-12	82	84	81	82	285,500	82
2023-06-09	83	83	81	82	195,700	82
2023-06-08	84	85	81	82	334,800	82
2023-06-07	87	87	81	84	1,338,000	84
2023-06-06	84	88	83	87	797,700	87
2023-06-05	81	85	81	83	916,000	83
2023-06-02	80	80	79	80	501,200	80
2023-06-01	78	80	78	78	398,000	78
2023-05-31	80	80	77	78	223,700	78
2023-05-30	77	80	76	79	354,600	79
2023-05-29	78	78	77	77	126,900	77
2023-05-26	78	79	77	78	230,900	78
2023-05-25	77	79	76	77	455,600	77
2023-05-24	76	77	75	77	159,800	77
2023-05-23	76	77	75	75	154,200	75
2023-05-22	75	77	73	75	317,100	75
2023-05-19	72	75	72	75	331,000	75
2023-05-18	74	75	72	73	594,300	73
2023-05-17	74	76	73	75	417,100	75
2023-05-16	75	75	71	73	1,335,200	73
2023-05-15	75	80	75	79	1,005,300	79
2023-05-12	78	78	75	75	529,900	75
2023-05-11	78	79	77	77	116,200	77
2023-05-10	79	79	77	78	629,700	78
2023-05-09	79	80	78	79	135,000	79
2023-05-08	80	80	78	79	295,600	79
2023-05-02	79	80	78	79	135,800	79
2023-05-01	80	80	79	79	177,700	79
2023-04-28	80	80	78	79	168,100	79
2023-04-27	79	80	78	79	108,500	79
2023-04-26	80	80	78	79	337,700	79
2023-04-25	81	81	79	79	242,000	79
2023-04-24	80	81	80	80	145,900	80
2023-04-21	80	81	80	81	67,900	81
2023-04-20	81	81	80	81	152,800	81
2023-04-19	79	81	79	81	247,400	81
2023-04-18	79	80	79	79	107,100	79
2023-04-17	80	80	78	79	97,500	79
2023-04-14	80	80	79	80	150,100	80
2023-04-13	79	80	78	79	106,400	79
2023-04-12	80	80	79	79	141,900	79
2023-04-11	79	81	77	79	251,700	79
2023-04-10	79	79	77	79	272,600	79
2023-04-07	77	80	77	79	339,500	79
2023-04-06	78	78	76	77	370,700	77
2023-04-05	79	79	77	78	624,000	78
2023-04-04	80	80	79	79	115,400	79
2023-04-03	80	81	80	80	212,400	80
2023-03-31	80	81	80	80	59,000	80
2023-03-30	80	81	79	81	165,000	81
2023-03-29	79	81	79	80	181,800	80
2023-03-28	80	81	79	79	237,900	79
2023-03-27	81	81	79	79	284,500	79
2023-03-24	81	81	80	80	507,200	80
2023-03-23	80	82	79	81	310,500	81
2023-03-22	81	82	80	81	70,600	81
2023-03-20	82	82	79	79	269,800	79
2023-03-17	79	82	79	81	178,000	81
2023-03-16	79	80	78	79	552,500	79
2023-03-15	81	82	80	80	426,000	80
2023-03-14	81	81	79	80	932,800	80
2023-03-13	83	83	81	83	1,256,200	83
2023-03-10	83	85	83	83	351,400	83
2023-03-09	85	85	83	85	291,300	85
2023-03-08	84	85	83	83	423,600	83
2023-03-07	86	86	84	85	231,600	85
2023-03-06	85	86	84	85	328,500	85
2023-03-03	83	85	83	83	445,400	83
2023-03-02	84	84	82	82	515,900	82
2023-03-01	83	84	82	84	425,200	84
2023-02-28	86	86	84	84	315,100	84
2023-02-27	85	86	84	86	255,000	86
2023-02-24	86	86	84	85	231,200	85
2023-02-22	85	86	84	85	607,500	85
2023-02-21	84	87	83	86	1,182,100	86
2023-02-20	84	85	82	83	1,322,000	83
2023-02-17	83	84	82	83	616,500	83
2023-02-16	82	85	82	84	857,600	84
2023-02-15	83	84	81	81	1,033,100	81
2023-02-14	91	91	82	83	3,557,400	83
2023-02-13	100	100	95	95	1,348,800	95
2023-02-10	100	102	98	99	914,900	99
2023-02-09	103	106	100	101	1,900,800	101
2023-02-08	103	106	102	104	1,507,700	104
2023-02-07	105	105	102	104	528,700	104
2023-02-06	108	110	102	104	1,940,600	104
2023-02-03	101	109	101	105	3,743,100	105
2023-02-02	100	101	99	100	158,300	100
2023-02-01	99	101	98	101	206,300	101
2023-01-31	102	102	99	99	577,700	99
2023-01-30	104	104	101	102	384,500	102
2023-01-27	102	105	102	103	860,300	103
2023-01-26	102	102	100	102	689,000	102
2023-01-25	99	102	99	102	799,500	102
2023-01-24	98	99	97	97	694,600	97
2023-01-23	97	98	96	96	472,700	96
2023-01-20	94	97	94	97	356,900	97
2023-01-19	93	95	93	94	138,500	94
2023-01-18	93	95	92	94	378,900	94
2023-01-17	91	94	91	93	314,000	93
2023-01-16	93	93	91	91	355,500	91
2023-01-13	93	94	93	93	105,100	93
2023-01-12	96	97	94	94	435,400	94
2023-01-11	94	96	94	94	337,900	94
2023-01-10	92	96	92	94	444,600	94
2023-01-06	92	93	91	93	305,300	93
2023-01-05	92	94	91	92	306,200	92
2023-01-04	92	93	91	91	400,400	91

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12月
日	月	火	水	木	金	土
« 11月29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