1. HOME >
  2. 株価時系列 >
  3. 7422 >
  4. 2020年

7422 東邦レマック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4542,4752,4542,4753002,475
2020-12-292,4982,4982,4532,4532,6002,453
2020-12-282,5312,8302,5222,5494,7002,549
2020-12-252,5472,5932,5062,5203,4002,520
2020-12-242,5302,5482,5302,5321,7002,532
2020-12-232,5182,6602,5132,5373,3002,537
2020-12-222,5842,6182,5302,5381,7002,538
2020-12-212,6002,6102,5422,5844,5002,584
2020-12-182,7012,7662,7012,7101,6002,710
2020-12-172,8982,8982,7012,7016,9002,701
2020-12-163,0703,1003,0553,0554,3003,055
2020-12-153,0553,0653,0503,0658003,065
2020-12-143,0453,0653,0453,0558003,055
2020-12-113,0003,0453,0003,0452,9003,045
2020-12-103,0203,0303,0003,0009003,000
2020-12-093,0503,0602,9903,0201,0003,020
2020-12-082,9773,0352,9753,0351,0003,035
2020-12-073,0053,0052,9753,0051,0003,005
2020-12-042,9803,0302,8972,8971,7002,897
2020-12-032,8902,8902,8742,8811,7002,881
2020-12-022,8022,8152,8022,8157002,815
2020-12-012,8252,8282,8152,8159002,815
2020-11-302,7502,8002,7502,7861,6002,786
2020-11-272,7252,8002,7252,7501,5002,750
2020-11-262,7002,7002,7002,7002002,700
2020-11-252,6942,6942,6942,6941002,694
2020-11-242,6942,6942,6912,6949002,694
2020-11-202,6902,6942,6902,6948002,694
2020-11-192,7012,7302,7012,7255002,725
2020-11-182,7022,7252,7022,7252002,725
2020-11-17---2,720-2,720
2020-11-162,7602,7602,7102,7208002,720
2020-11-132,7202,7202,7132,7205002,720
2020-11-122,7102,7102,7102,7103002,710
2020-11-11---2,710-2,710
2020-11-102,7902,7902,7102,7101,0002,710
2020-11-092,5902,5902,5902,5901002,590
2020-11-06---2,590-2,590
2020-11-052,5802,5902,5802,5904002,590
2020-11-042,5802,5802,5802,5801002,580
2020-11-022,5752,5752,5722,5726002,572
2020-10-302,5762,5762,5762,5762002,576
2020-10-292,5802,5842,5802,5847002,584
2020-10-282,6262,6262,6262,6261002,626
2020-10-272,6262,6262,6262,6262002,626
2020-10-262,6262,6302,6262,6294002,629
2020-10-232,6252,6252,6252,6251002,625
2020-10-222,5982,6022,5982,6025002,602
2020-10-212,5982,5982,5982,5981002,598
2020-10-20---2,598-2,598
2020-10-192,5982,5982,5982,5981002,598
2020-10-162,6022,6022,5992,5993002,599
2020-10-152,6312,6312,6022,6024002,602
2020-10-142,6202,6482,6202,6317002,631
2020-10-132,6072,6482,6072,6486002,648
2020-10-122,6022,6052,6022,6053002,605
2020-10-092,6202,6202,6002,6105002,610
2020-10-082,5802,5802,5802,5801002,580
2020-10-072,6002,6402,5902,5907002,590
2020-10-062,5902,6172,5852,5971,7002,597
2020-10-052,5332,5942,5302,5941,5002,594
2020-10-022,4842,5362,4842,5368002,536
2020-09-302,4842,4842,4842,4846002,484
2020-09-292,5002,5002,5002,5001002,500
2020-09-282,5002,5002,5002,5002002,500
2020-09-252,4642,4642,4642,4641002,464
2020-09-242,4722,4722,4652,4652002,465
2020-09-232,4532,4532,4532,4533002,453
2020-09-182,5032,5032,5032,5035002,503
2020-09-17---2,503-2,503
2020-09-162,5032,5032,5032,5031002,503
2020-09-152,4302,5302,4302,5032,3002,503
2020-09-142,4352,4522,4352,4525002,452
2020-09-112,4212,4212,4212,4211002,421
2020-09-102,4502,4502,4312,4312002,431
2020-09-092,4522,4522,4522,4523002,452
2020-09-082,4302,4302,4022,4021,1002,402
2020-09-072,4202,4202,4202,4202002,420
2020-09-04---2,416-2,416
2020-09-032,4202,4202,4162,4164002,416
2020-09-022,4462,4462,4452,4452002,445
2020-09-01---2,445-2,445
2020-08-312,4282,4452,4282,4454002,445
2020-08-282,4282,4282,4282,4281002,428
2020-08-272,4282,4282,4282,4281002,428
2020-08-26---2,428-2,428
2020-08-252,4022,4282,4022,4284002,428
2020-08-242,5002,5002,4012,4501,3002,450
2020-08-212,4112,5112,4112,5005002,500
2020-08-20---2,511-2,511
2020-08-19---2,511-2,511
2020-08-18---2,511-2,511
2020-08-172,5112,5112,5112,5112002,511
2020-08-142,4002,4162,4002,4118002,411
2020-08-132,4002,4002,4002,4003002,400
2020-08-122,3442,3812,3442,3812002,381
2020-08-112,3502,3502,3502,3508002,350
2020-08-07---2,330-2,330
2020-08-06---2,330-2,330
2020-08-052,3502,3502,3302,3305002,330
2020-08-04---2,400-2,400
2020-08-032,4002,4002,4002,4003002,400
2020-07-31---2,426-2,426
2020-07-302,3192,4262,3192,4269002,426
2020-07-292,4052,4062,3042,3041,0002,304
2020-07-282,4222,4222,4002,4008002,400
2020-07-272,4152,4162,4102,4109002,410
2020-07-222,4102,4392,4102,4155002,415
2020-07-212,4602,4602,4102,4101,6002,410
2020-07-202,4602,4602,4602,4601002,460
2020-07-172,4772,5082,4502,5086002,508
2020-07-162,5052,5272,5052,5273002,527
2020-07-152,6002,6002,5802,5906002,590
2020-07-142,5862,6002,5672,6003002,600
2020-07-13---2,586-2,586
2020-07-10---2,586-2,586
2020-07-092,5792,6862,5792,5868002,586
2020-07-082,5712,6212,5712,6215002,621
2020-07-07---2,700-2,700
2020-07-062,7002,7002,7002,7001002,700
2020-07-032,7452,7462,6462,7006002,700
2020-07-022,5702,5702,5702,5701002,570
2020-07-012,5782,5782,5782,5784002,578
2020-06-302,5762,7212,5762,6777002,677
2020-06-292,5702,5702,5302,5407002,540
2020-06-262,6312,6312,5762,5766002,576
2020-06-252,6532,6532,5812,5811,1002,581
2020-06-242,6532,6532,6522,6533002,653
2020-06-232,6932,6952,6912,6957002,695
2020-06-222,7212,7212,6922,6926002,692
2020-06-192,7102,7212,6602,7216002,721
2020-06-182,6522,7302,6522,7104,4002,710
2020-06-172,8612,9102,8612,8622,5002,862
2020-06-162,9602,9602,8552,9001,5002,900
2020-06-152,8192,9002,7912,8501,8002,850
2020-06-122,8202,8202,7902,8191,6002,819
2020-06-112,8212,8372,8212,8309002,830
2020-06-102,8022,8492,8022,8496002,849
2020-06-092,7912,8402,7882,8401,1002,840
2020-06-082,8002,8002,7902,7951,2002,795
2020-06-052,7602,7982,7602,7981,3002,798
2020-06-042,7802,7802,7802,7806002,780
2020-06-032,7942,7942,7452,7508002,750
2020-06-022,7562,7602,7402,7451,1002,745
2020-06-012,7232,7992,7232,7881,2002,788
2020-05-292,6902,8502,6902,8291,0002,829
2020-05-282,7962,8462,6902,6903,0002,690
2020-05-272,6962,6962,6962,6967002,696
2020-05-262,6902,6902,6402,6465002,646
2020-05-252,7552,7552,7542,7546002,754
2020-05-22---2,605-2,605
2020-05-212,6052,6052,6052,6051002,605
2020-05-202,5552,5552,5552,5551002,555
2020-05-192,5572,5572,5572,5572002,557
2020-05-18---2,556-2,556
2020-05-152,5562,5562,5562,5565002,556
2020-05-142,5412,5562,5412,5562002,556
2020-05-132,5402,5402,5402,5401002,540
2020-05-122,5402,5402,5402,5401002,540
2020-05-112,5412,5892,5412,5892002,589
2020-05-082,5502,6002,5502,5903002,590
2020-05-072,6052,6062,5502,5509002,550
2020-05-012,4702,6552,4702,6551,1002,655
2020-04-302,4242,5742,4242,5744002,574
2020-04-282,4502,4502,4002,4001,3002,400
2020-04-272,4772,5002,4772,5005002,500
2020-04-242,4702,4702,4702,4701002,470
2020-04-232,5112,5112,5112,5111002,511
2020-04-222,5112,5112,5112,5111002,511
2020-04-212,5902,5902,5502,5508002,550
2020-04-202,5502,6102,5102,6101,1002,610
2020-04-172,5312,5312,5252,5253002,525
2020-04-162,5452,5612,5402,5613002,561
2020-04-152,5912,5912,5852,5856002,585
2020-04-142,5912,5912,5912,5911002,591
2020-04-132,5902,6412,5902,6417002,641
2020-04-102,5702,6402,5702,6402002,640
2020-04-092,5502,5502,5502,5501002,550
2020-04-08---2,700-2,700
2020-04-072,6902,7002,6902,7005002,700
2020-04-062,5102,7002,5102,5406002,540
2020-04-032,4922,5802,4922,5103002,510
2020-04-022,6922,6922,6922,6921002,692
2020-04-012,6922,6922,6922,6924002,692
2020-03-312,4502,5422,4502,5424002,542
2020-03-302,4452,5002,4452,5005002,500
2020-03-272,4182,4202,3942,3958002,395
2020-03-262,3872,3872,3872,3871002,387
2020-03-252,3312,4372,3312,4374002,437
2020-03-242,3002,3312,3002,3314002,331
2020-03-232,4972,4972,3002,3007002,300
2020-03-192,5472,5472,5472,5471002,547
2020-03-18---2,490-2,490
2020-03-172,4902,4902,4902,4901002,490
2020-03-162,5502,5502,5492,5495002,549
2020-03-132,8002,8002,5552,5553002,555
2020-03-122,8502,8502,8502,8503002,850
2020-03-112,7002,7002,7002,7004002,700
2020-03-102,6182,6182,3682,6001,5002,600
2020-03-092,8612,8612,8102,8103002,810
2020-03-062,8612,8612,8612,8611002,861
2020-03-052,9802,9802,9612,9611,4002,961
2020-03-042,9502,9602,9402,9404002,940
2020-03-033,0253,0753,0053,0058003,005
2020-03-023,0953,0953,0253,0251,5003,025
2020-02-283,2703,2703,0953,0954003,095
2020-02-273,1703,1803,1703,1804003,180
2020-02-263,2203,2203,1903,1905003,190
2020-02-253,2353,2353,2353,2351003,235
2020-02-213,2203,2753,2203,2753003,275
2020-02-203,2303,2303,2303,2303003,230
2020-02-19---3,230-3,230
2020-02-183,2503,2503,2303,2303003,230
2020-02-173,2653,2653,2603,2607003,260
2020-02-143,2803,2803,2653,2653003,265
2020-02-133,2803,2803,2803,2802003,280
2020-02-12---3,295-3,295
2020-02-103,2953,2953,2953,2951003,295
2020-02-073,2953,2953,2953,2951003,295
2020-02-063,2803,2803,2803,2801003,280
2020-02-053,3503,3503,3503,3501003,350
2020-02-04---3,280-3,280
2020-02-03---3,280-3,280
2020-01-313,2803,2803,2803,2802003,280
2020-01-303,2953,2953,2953,2951003,295
2020-01-293,3003,3003,3003,3001003,300
2020-01-283,3103,3103,3003,3005003,300
2020-01-27---3,310-3,310
2020-01-243,3103,3103,3103,3101003,310
2020-01-233,3103,3103,3103,3101003,310
2020-01-22---3,310-3,310
2020-01-213,3103,3103,3103,3101003,310
2020-01-20---3,300-3,300
2020-01-173,3303,3303,3003,3005003,300
2020-01-163,3353,3353,3303,3304003,330
2020-01-153,3803,3803,3503,3503003,350
2020-01-143,3253,3503,3253,3507003,350
2020-01-10---3,275-3,275
2020-01-093,2753,2753,2753,2751003,275
2020-01-08---3,290-3,290
2020-01-073,2903,2903,2903,2902003,290
2020-01-063,3153,3153,2903,2904003,290

分割・併合履歴 ： [2018-06-18]1株→0.1株