7422 東邦レマック(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	-	-	-	3,575	-	357.50
2023-12-28	3,505	3,575	3,435	3,575	400	357.50
2023-12-27	-	-	-	3,550	-	355
2023-12-26	3,535	3,550	3,535	3,550	200	355
2023-12-25	3,400	3,605	3,355	3,605	3,500	360.50
2023-12-22	3,495	3,495	3,435	3,440	300	344
2023-12-21	3,380	3,495	3,380	3,495	800	349.50
2023-12-20	3,590	3,590	3,400	3,480	1,900	348
2023-12-19	3,465	3,590	3,290	3,590	10,000	359
2023-12-18	4,200	4,390	4,010	4,010	2,000	401
2023-12-15	4,215	4,215	4,190	4,200	1,500	420
2023-12-14	4,170	4,250	4,150	4,215	1,000	421.50
2023-12-13	4,430	4,430	4,180	4,240	2,200	424
2023-12-12	4,340	4,405	4,280	4,360	2,700	436
2023-12-11	4,270	4,380	4,250	4,315	2,800	431.50
2023-12-08	4,200	4,300	3,985	4,250	4,400	425
2023-12-07	3,950	4,200	3,950	4,200	3,600	420
2023-12-06	3,710	3,910	3,710	3,910	3,600	391
2023-12-05	3,565	3,785	3,565	3,640	1,900	364
2023-12-04	3,580	3,720	3,580	3,645	1,200	364.50
2023-12-01	3,530	3,710	3,530	3,565	9,400	356.50
2023-11-30	3,630	3,700	3,500	3,530	1,200	353
2023-11-29	3,605	3,990	3,465	3,630	4,300	363
2023-11-28	3,815	3,815	3,455	3,465	3,100	346.50
2023-11-27	3,465	3,885	3,465	3,885	6,900	388.50
2023-11-24	3,385	3,395	3,325	3,395	2,000	339.50
2023-11-22	3,345	3,400	3,330	3,385	2,000	338.50
2023-11-21	3,230	3,285	3,230	3,285	500	328.50
2023-11-20	3,230	3,255	3,185	3,255	1,100	325.50
2023-11-17	3,300	3,355	3,190	3,230	9,700	323
2023-11-16	3,110	3,230	3,110	3,225	11,200	322.50
2023-11-15	3,090	3,095	3,020	3,095	1,000	309.50
2023-11-14	3,050	3,050	3,050	3,050	800	305
2023-11-13	3,045	3,045	3,040	3,045	500	304.50
2023-11-10	3,025	3,040	3,020	3,040	600	304
2023-11-09	3,000	3,005	3,000	3,005	200	300.50
2023-11-08	2,940	3,000	2,937	3,000	1,000	300
2023-11-07	3,060	3,060	2,940	2,940	500	294
2023-11-06	2,915	3,060	2,915	3,060	3,000	306
2023-11-02	2,986	2,986	2,886	2,911	700	291.10
2023-11-01	2,990	2,990	2,990	2,990	300	299
2023-10-31	-	-	-	2,971	-	297.10
2023-10-30	-	-	-	2,971	-	297.10
2023-10-27	2,935	2,971	2,935	2,971	500	297.10
2023-10-26	-	-	-	2,911	-	291.10
2023-10-25	2,911	2,911	2,911	2,911	100	291.10
2023-10-24	2,900	2,900	2,900	2,900	600	290
2023-10-23	2,900	2,910	2,900	2,910	300	291
2023-10-20	2,890	2,900	2,890	2,900	300	290
2023-10-19	2,886	2,900	2,886	2,900	300	290
2023-10-18	2,850	2,886	2,850	2,886	200	288.60
2023-10-17	2,900	2,900	2,900	2,900	300	290
2023-10-16	2,861	2,890	2,861	2,890	600	289
2023-10-13	2,780	2,780	2,779	2,780	400	278
2023-10-12	2,780	2,780	2,780	2,780	100	278
2023-10-11	2,743	2,806	2,743	2,805	1,800	280.50
2023-10-10	2,719	2,793	2,719	2,793	300	279.30
2023-10-06	2,715	2,715	2,712	2,712	300	271.20
2023-10-05	2,801	2,801	2,750	2,750	500	275
2023-10-04	2,820	2,830	2,802	2,830	400	283
2023-10-03	2,947	2,947	2,846	2,846	300	284.60
2023-10-02	2,910	2,920	2,910	2,920	300	292
2023-09-29	2,860	2,860	2,860	2,860	100	286
2023-09-28	2,896	2,899	2,886	2,898	1,100	289.80
2023-09-27	2,882	2,882	2,882	2,882	300	288.20
2023-09-26	-	-	-	2,882	-	288.20
2023-09-25	-	-	-	2,882	-	288.20
2023-09-22	-	-	-	2,882	-	288.20
2023-09-21	2,882	2,882	2,882	2,882	200	288.20
2023-09-20	2,883	2,883	2,883	2,883	100	288.30
2023-09-19	2,883	2,883	2,883	2,883	700	288.30
2023-09-15	2,882	2,882	2,882	2,882	1,400	288.20
2023-09-14	-	-	-	2,841	-	284.10
2023-09-13	2,881	2,881	2,841	2,841	500	284.10
2023-09-12	2,882	2,882	2,882	2,882	300	288.20
2023-09-11	2,870	2,888	2,870	2,888	400	288.80
2023-09-08	2,900	2,900	2,869	2,869	200	286.90
2023-09-07	2,900	2,900	2,900	2,900	300	290
2023-09-06	-	-	-	2,880	-	288
2023-09-05	2,880	2,880	2,880	2,880	200	288
2023-09-04	2,832	2,832	2,830	2,830	500	283
2023-09-01	-	-	-	2,832	-	283.20
2023-08-31	2,833	2,833	2,832	2,832	200	283.20
2023-08-30	2,860	2,860	2,836	2,836	200	283.60
2023-08-29	2,915	2,915	2,860	2,860	300	286
2023-08-28	2,875	2,965	2,875	2,921	600	292.10
2023-08-25	2,921	2,921	2,921	2,921	100	292.10
2023-08-24	2,870	2,870	2,870	2,870	100	287
2023-08-23	2,870	2,870	2,870	2,870	100	287
2023-08-22	2,879	2,920	2,879	2,920	200	292
2023-08-21	2,850	2,879	2,850	2,879	400	287.90
2023-08-18	2,900	2,900	2,900	2,900	400	290
2023-08-17	2,907	2,907	2,907	2,907	300	290.70
2023-08-16	2,901	2,921	2,901	2,906	500	290.60
2023-08-15	3,025	3,025	2,951	2,951	800	295.10
2023-08-14	2,918	2,950	2,918	2,950	200	295
2023-08-10	2,914	2,917	2,914	2,917	400	291.70
2023-08-09	2,875	2,875	2,875	2,875	100	287.50
2023-08-08	2,870	2,870	2,870	2,870	500	287
2023-08-07	2,870	2,870	2,870	2,870	400	287
2023-08-04	-	-	-	2,875	-	287.50
2023-08-03	-	-	-	2,875	-	287.50
2023-08-02	2,880	2,880	2,875	2,875	400	287.50
2023-08-01	2,884	2,900	2,880	2,885	1,700	288.50
2023-07-31	2,815	2,837	2,815	2,836	400	283.60
2023-07-28	2,800	2,805	2,800	2,802	1,300	280.20
2023-07-27	2,804	2,808	2,802	2,802	1,000	280.20
2023-07-26	2,800	2,800	2,800	2,800	200	280
2023-07-25	2,753	2,758	2,753	2,758	200	275.80
2023-07-24	2,790	2,800	2,790	2,800	200	280
2023-07-21	-	-	-	2,804	-	280.40
2023-07-20	2,780	2,830	2,780	2,804	400	280.40
2023-07-19	2,799	2,800	2,790	2,790	900	279
2023-07-18	2,724	2,800	2,724	2,760	1,300	276
2023-07-14	2,755	2,755	2,723	2,723	500	272.30
2023-07-13	2,779	2,779	2,755	2,755	500	275.50
2023-07-12	2,755	2,755	2,755	2,755	200	275.50
2023-07-11	2,723	2,773	2,723	2,755	400	275.50
2023-07-10	2,770	2,770	2,770	2,770	200	277
2023-07-07	2,764	2,764	2,764	2,764	200	276.40
2023-07-06	2,702	2,767	2,702	2,766	1,100	276.60
2023-07-05	2,751	2,751	2,711	2,729	500	272.90
2023-07-04	2,730	2,730	2,730	2,730	100	273
2023-07-03	2,731	2,797	2,731	2,738	1,800	273.80
2023-06-30	-	-	-	2,773	-	277.30
2023-06-29	-	-	-	2,773	-	277.30
2023-06-28	2,736	2,773	2,736	2,773	700	277.30
2023-06-27	-	-	-	2,735	-	273.50
2023-06-26	2,751	2,751	2,735	2,735	200	273.50
2023-06-23	2,800	2,800	2,750	2,799	300	279.90
2023-06-22	2,800	2,800	2,751	2,751	400	275.10
2023-06-21	2,751	2,801	2,751	2,801	500	280.10
2023-06-20	2,770	2,771	2,770	2,770	1,100	277
2023-06-19	2,701	2,800	2,701	2,770	5,200	277
2023-06-16	2,930	2,930	2,870	2,900	6,900	290
2023-06-15	2,864	2,980	2,864	2,930	3,200	293
2023-06-14	2,774	3,300	2,774	2,891	12,400	289.10
2023-06-13	2,790	2,800	2,780	2,799	1,800	279.90
2023-06-12	2,735	2,800	2,735	2,798	1,600	279.80
2023-06-09	2,725	2,735	2,710	2,735	1,500	273.50
2023-06-08	2,727	2,727	2,681	2,700	1,300	270
2023-06-07	2,769	2,769	2,758	2,766	900	276.60
2023-06-06	2,722	2,722	2,722	2,722	100	272.20
2023-06-05	2,672	2,772	2,657	2,772	3,400	277.20
2023-06-02	-	-	-	2,772	-	277.20
2023-06-01	-	-	-	2,772	-	277.20
2023-05-31	2,710	2,800	2,710	2,772	1,400	277.20
2023-05-30	2,680	2,700	2,680	2,700	600	270
2023-05-29	2,671	2,685	2,665	2,685	500	268.50
2023-05-26	2,690	2,690	2,671	2,671	500	267.10
2023-05-25	2,681	2,714	2,681	2,714	200	271.40
2023-05-24	2,713	2,715	2,705	2,715	900	271.50
2023-05-23	2,715	2,715	2,715	2,715	100	271.50
2023-05-22	2,710	2,710	2,710	2,710	200	271
2023-05-19	2,710	2,710	2,702	2,702	700	270.20
2023-05-18	2,710	2,712	2,710	2,710	600	271
2023-05-17	2,720	2,730	2,715	2,730	300	273
2023-05-16	2,733	2,733	2,721	2,721	700	272.10
2023-05-15	2,740	2,740	2,740	2,740	100	274
2023-05-12	2,730	2,740	2,730	2,740	300	274
2023-05-11	2,726	2,730	2,725	2,725	500	272.50
2023-05-10	2,731	2,735	2,730	2,730	800	273
2023-05-09	2,735	2,750	2,735	2,749	700	274.90
2023-05-08	2,750	2,750	2,735	2,735	400	273.50
2023-05-02	2,722	2,750	2,722	2,750	1,000	275
2023-05-01	2,722	2,722	2,722	2,722	100	272.20
2023-04-28	2,734	2,734	2,714	2,714	800	271.40
2023-04-27	2,755	2,779	2,700	2,734	1,500	273.40
2023-04-26	2,789	2,789	2,788	2,788	200	278.80
2023-04-25	2,792	2,792	2,741	2,789	700	278.90
2023-04-24	2,799	2,799	2,722	2,772	2,100	277.20
2023-04-21	2,789	2,899	2,789	2,899	3,000	289.90
2023-04-20	2,730	2,755	2,730	2,755	400	275.50
2023-04-19	2,730	2,793	2,725	2,743	700	274.30
2023-04-18	2,744	2,744	2,730	2,730	800	273
2023-04-17	2,695	2,695	2,695	2,695	400	269.50
2023-04-14	2,693	2,699	2,670	2,699	1,600	269.90
2023-04-13	2,673	2,673	2,670	2,670	200	267
2023-04-12	2,670	2,670	2,670	2,670	100	267
2023-04-11	2,688	2,689	2,654	2,654	900	265.40
2023-04-10	2,690	2,690	2,689	2,689	500	268.90
2023-04-07	2,622	2,641	2,622	2,640	400	264
2023-04-06	2,601	2,649	2,601	2,649	500	264.90
2023-04-05	2,640	2,640	2,640	2,640	200	264
2023-04-04	2,665	2,665	2,661	2,661	300	266.10
2023-04-03	2,670	2,670	2,601	2,601	600	260.10
2023-03-31	2,599	2,670	2,599	2,670	400	267
2023-03-30	2,585	2,634	2,577	2,634	1,100	263.40
2023-03-29	2,641	2,641	2,563	2,563	2,300	256.30
2023-03-28	2,642	2,642	2,640	2,640	500	264
2023-03-27	2,642	2,642	2,642	2,642	100	264.20
2023-03-24	-	-	-	2,645	-	264.50
2023-03-23	2,660	2,660	2,640	2,645	1,000	264.50
2023-03-22	2,662	2,662	2,660	2,660	500	266
2023-03-20	2,699	2,699	2,670	2,670	300	267
2023-03-17	-	-	-	2,675	-	267.50
2023-03-16	2,671	2,675	2,670	2,675	600	267.50
2023-03-15	2,710	2,710	2,710	2,710	100	271
2023-03-14	2,731	2,731	2,710	2,710	700	271
2023-03-13	2,840	2,840	2,742	2,742	200	274.20
2023-03-10	2,781	2,840	2,781	2,840	600	284
2023-03-09	2,700	2,820	2,700	2,820	1,400	282
2023-03-08	2,665	2,665	2,665	2,665	200	266.50
2023-03-07	2,665	2,665	2,665	2,665	200	266.50
2023-03-06	2,696	2,711	2,670	2,711	500	271.10
2023-03-03	2,681	2,696	2,680	2,696	1,200	269.60
2023-03-02	2,683	2,683	2,683	2,683	100	268.30
2023-03-01	2,662	2,694	2,662	2,668	600	266.80
2023-02-28	2,744	2,781	2,662	2,662	700	266.20
2023-02-27	2,777	2,790	2,600	2,744	2,900	274.40
2023-02-24	2,855	2,855	2,855	2,855	200	285.50
2023-02-22	-	-	-	2,840	-	284
2023-02-21	-	-	-	2,840	-	284
2023-02-20	2,840	2,840	2,840	2,840	2,000	284
2023-02-17	-	-	-	2,840	-	284
2023-02-16	2,850	2,850	2,840	2,840	200	284
2023-02-15	2,821	2,827	2,820	2,827	600	282.70
2023-02-14	2,812	2,832	2,804	2,832	400	283.20
2023-02-13	2,911	2,911	2,820	2,820	600	282
2023-02-10	2,912	2,912	2,912	2,912	100	291.20
2023-02-09	-	-	-	2,914	-	291.40
2023-02-08	2,863	2,914	2,863	2,914	400	291.40
2023-02-07	-	-	-	2,890	-	289
2023-02-06	2,890	2,890	2,890	2,890	100	289
2023-02-03	2,950	2,950	2,900	2,900	400	290
2023-02-02	2,853	2,950	2,853	2,921	800	292.10
2023-02-01	2,810	2,848	2,810	2,848	500	284.80
2023-01-31	2,839	2,839	2,811	2,811	300	281.10
2023-01-30	2,705	2,850	2,705	2,805	1,800	280.50
2023-01-27	2,752	2,752	2,702	2,702	700	270.20
2023-01-26	2,750	2,750	2,750	2,750	500	275
2023-01-25	2,749	2,750	2,730	2,731	1,700	273.10
2023-01-24	2,717	2,750	2,651	2,651	1,200	265.10
2023-01-23	2,720	2,720	2,720	2,720	100	272
2023-01-20	2,702	2,703	2,702	2,703	300	270.30
2023-01-19	2,701	2,701	2,701	2,701	200	270.10
2023-01-18	2,710	2,710	2,702	2,702	400	270.20
2023-01-17	-	-	-	2,702	-	270.20
2023-01-16	2,652	2,702	2,652	2,702	600	270.20
2023-01-13	2,718	2,718	2,689	2,689	1,600	268.90
2023-01-12	2,694	2,710	2,693	2,710	1,200	271
2023-01-11	2,710	2,710	2,710	2,710	100	271
2023-01-10	2,663	2,705	2,651	2,689	1,100	268.90
2023-01-06	2,640	2,640	2,637	2,637	300	263.70
2023-01-05	2,647	2,647	2,643	2,643	500	264.30
2023-01-04	2,615	2,615	2,605	2,605	300	260.50

分割・併合履歴： [2024-12-19]1株→10株 [2018-06-18]1株→0.1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