7422 東邦レマック(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 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 542 | 542 | 542 | 542 | 36,500 | 542 |
| 2025-01-29 | 463 | 465 | 462 | 462 | 2,700 | 462 |
| 2025-01-28 | 473 | 474 | 460 | 463 | 6,500 | 463 |
| 2025-01-27 | 477 | 477 | 473 | 473 | 3,300 | 473 |
| 2025-01-24 | 477 | 483 | 476 | 483 | 1,200 | 483 |
| 2025-01-23 | 468 | 480 | 468 | 477 | 2,500 | 477 |
| 2025-01-22 | 466 | 484 | 466 | 467 | 10,900 | 467 |
| 2025-01-21 | 458 | 461 | 458 | 461 | 600 | 461 |
| 2025-01-20 | 458 | 464 | 458 | 458 | 10,500 | 458 |
| 2025-01-17 | 451 | 455 | 451 | 455 | 3,000 | 455 |
| 2025-01-16 | 447 | 450 | 447 | 450 | 6,600 | 450 |
| 2025-01-15 | 446 | 447 | 437 | 447 | 8,600 | 447 |
| 2025-01-14 | 439 | 445 | 432 | 445 | 24,700 | 445 |
| 2025-01-10 | 436 | 448 | 436 | 448 | 6,500 | 448 |
| 2025-01-09 | 444 | 444 | 436 | 436 | 2,800 | 436 |
| 2025-01-08 | 446 | 446 | 440 | 444 | 5,300 | 444 |
| 2025-01-07 | 447 | 450 | 445 | 446 | 5,700 | 446 |
| 2025-01-06 | 452 | 453 | 449 | 449 | 3,700 | 449 |
分割・併合履歴 ： [2024-12-19]1株→10株 [2018-06-18]1株→0.1株