7422 東邦レマック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 450 | 450 | 441 | 444 | 4,300 | 444 |
| 2024-12-27 | 434 | 445 | 432 | 440 | 7,500 | 440 |
| 2024-12-26 | 446 | 449 | 432 | 432 | 6,700 | 432 |
| 2024-12-25 | 455 | 455 | 435 | 452 | 8,200 | 452 |
| 2024-12-24 | 461 | 461 | 451 | 454 | 7,300 | 454 |
| 2024-12-23 | 522 | 522 | 449 | 460 | 55,000 | 460 |
| 2024-12-20 | 535 | 535 | 500 | 525 | 20,100 | 525 |
| 2024-12-19 | 518 | 544 | 484 | 535 | 70,000 | 535 |
| 2024-12-18 | 5,890 | 5,950 | 5,840 | 5,840 | 3,200 | 584 |
| 2024-12-17 | 5,790 | 5,900 | 5,780 | 5,840 | 1,400 | 584 |
| 2024-12-16 | 5,640 | 5,890 | 5,610 | 5,870 | 3,000 | 587 |
| 2024-12-13 | 5,490 | 5,510 | 5,430 | 5,510 | 1,100 | 551 |
| 2024-12-12 | 5,700 | 5,700 | 5,460 | 5,530 | 3,500 | 553 |
| 2024-12-11 | 5,820 | 5,820 | 5,710 | 5,710 | 500 | 571 |
| 2024-12-10 | 5,850 | 5,850 | 5,650 | 5,720 | 1,100 | 572 |
| 2024-12-09 | 5,850 | 5,890 | 5,780 | 5,780 | 1,200 | 578 |
| 2024-12-06 | 5,620 | 5,700 | 5,620 | 5,680 | 1,000 | 568 |
| 2024-12-05 | 5,680 | 5,680 | 5,680 | 5,680 | 400 | 568 |
| 2024-12-04 | 5,480 | 5,640 | 5,480 | 5,610 | 1,300 | 561 |
| 2024-12-03 | 5,590 | 5,600 | 5,580 | 5,580 | 600 | 558 |
| 2024-12-02 | 5,190 | 5,500 | 5,190 | 5,500 | 500 | 550 |
| 2024-11-29 | 5,370 | 5,370 | 5,190 | 5,190 | 1,500 | 519 |
| 2024-11-28 | 5,430 | 5,600 | 5,320 | 5,370 | 2,500 | 537 |
| 2024-11-27 | 5,350 | 5,420 | 5,330 | 5,420 | 600 | 542 |
| 2024-11-26 | 5,340 | 5,340 | 5,320 | 5,320 | 200 | 532 |
| 2024-11-25 | 5,240 | 5,330 | 5,240 | 5,330 | 400 | 533 |
| 2024-11-22 | 5,230 | 5,230 | 5,230 | 5,230 | 100 | 523 |
| 2024-11-21 | 5,290 | 5,290 | 5,290 | 5,290 | 200 | 529 |
| 2024-11-20 | 5,290 | 5,290 | 5,190 | 5,290 | 600 | 529 |
| 2024-11-19 | - | - | - | 5,330 | - | 533 |
| 2024-11-18 | - | - | - | 5,330 | - | 533 |
| 2024-11-15 | 5,350 | 5,350 | 5,330 | 5,330 | 700 | 533 |
| 2024-11-14 | 5,340 | 5,340 | 5,240 | 5,340 | 300 | 534 |
| 2024-11-13 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 534 |
| 2024-11-12 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 534 |
| 2024-11-11 | 5,300 | 5,350 | 5,200 | 5,350 | 700 | 535 |
| 2024-11-08 | 5,050 | 5,100 | 5,010 | 5,100 | 3,200 | 510 |
| 2024-11-07 | 5,090 | 5,090 | 4,980 | 5,020 | 2,600 | 502 |
| 2024-11-06 | 5,030 | 5,030 | 4,935 | 5,000 | 800 | 500 |
| 2024-11-05 | 4,950 | 5,000 | 4,950 | 5,000 | 1,100 | 500 |
| 2024-11-01 | 4,940 | 4,940 | 4,940 | 4,940 | 300 | 494 |
| 2024-10-31 | 4,910 | 4,945 | 4,910 | 4,910 | 500 | 491 |
| 2024-10-30 | 4,900 | 4,910 | 4,900 | 4,910 | 400 | 491 |
| 2024-10-29 | 4,915 | 4,985 | 4,850 | 4,850 | 600 | 485 |
| 2024-10-28 | 4,900 | 4,900 | 4,695 | 4,845 | 2,700 | 484.50 |
| 2024-10-25 | - | - | - | 4,720 | - | 472 |
| 2024-10-24 | - | - | - | 4,720 | - | 472 |
| 2024-10-23 | - | - | - | 4,720 | - | 472 |
| 2024-10-22 | - | - | - | 4,720 | - | 472 |
| 2024-10-21 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 472 |
| 2024-10-18 | - | - | - | 4,860 | - | 486 |
| 2024-10-17 | - | - | - | 4,860 | - | 486 |
| 2024-10-16 | - | - | - | 4,860 | - | 486 |
| 2024-10-15 | 4,860 | 4,860 | 4,860 | 4,860 | 200 | 486 |
| 2024-10-11 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 479 |
| 2024-10-10 | - | - | - | 4,790 | - | 479 |
| 2024-10-09 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 479 |
| 2024-10-08 | - | - | - | 4,650 | - | 465 |
| 2024-10-07 | 4,790 | 4,790 | 4,650 | 4,650 | 300 | 465 |
| 2024-10-04 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 465 |
| 2024-10-03 | 4,725 | 4,725 | 4,720 | 4,720 | 300 | 472 |
| 2024-10-02 | 4,725 | 4,725 | 4,725 | 4,725 | 100 | 472.50 |
| 2024-10-01 | 4,725 | 4,725 | 4,725 | 4,725 | 100 | 472.50 |
| 2024-09-30 | - | - | - | 4,525 | - | 452.50 |
| 2024-09-27 | 4,525 | 4,525 | 4,525 | 4,525 | 100 | 452.50 |
| 2024-09-26 | 4,525 | 4,525 | 4,525 | 4,525 | 200 | 452.50 |
| 2024-09-25 | - | - | - | 4,595 | - | 459.50 |
| 2024-09-24 | - | - | - | 4,595 | - | 459.50 |
| 2024-09-20 | 4,665 | 4,665 | 4,595 | 4,595 | 200 | 459.50 |
| 2024-09-19 | 4,595 | 4,595 | 4,595 | 4,595 | 100 | 459.50 |
| 2024-09-18 | 4,735 | 4,735 | 4,735 | 4,735 | 100 | 473.50 |
| 2024-09-17 | 4,745 | 4,745 | 4,625 | 4,625 | 500 | 462.50 |
| 2024-09-13 | - | - | - | 4,725 | - | 472.50 |
| 2024-09-12 | - | - | - | 4,725 | - | 472.50 |
| 2024-09-11 | 4,725 | 4,725 | 4,725 | 4,725 | 100 | 472.50 |
| 2024-09-10 | 4,720 | 4,720 | 4,660 | 4,660 | 200 | 466 |
| 2024-09-09 | - | - | - | 4,730 | - | 473 |
| 2024-09-06 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 473 |
| 2024-09-05 | - | - | - | 4,690 | - | 469 |
| 2024-09-04 | - | - | - | 4,690 | - | 469 |
| 2024-09-03 | 4,690 | 4,690 | 4,690 | 4,690 | 200 | 469 |
| 2024-09-02 | 4,600 | 4,690 | 4,600 | 4,690 | 300 | 469 |
| 2024-08-30 | 4,440 | 4,565 | 4,370 | 4,565 | 500 | 456.50 |
| 2024-08-29 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 465 |
| 2024-08-28 | - | - | - | 4,510 | - | 451 |
| 2024-08-27 | 4,510 | 4,510 | 4,510 | 4,510 | 100 | 451 |
| 2024-08-26 | - | - | - | 4,550 | - | 455 |
| 2024-08-23 | - | - | - | 4,550 | - | 455 |
| 2024-08-22 | 4,550 | 4,550 | 4,550 | 4,550 | 100 | 455 |
| 2024-08-21 | - | - | - | 4,500 | - | 450 |
| 2024-08-20 | - | - | - | 4,500 | - | 450 |
| 2024-08-19 | - | - | - | 4,500 | - | 450 |
| 2024-08-16 | 4,450 | 4,500 | 4,450 | 4,500 | 200 | 450 |
| 2024-08-15 | 4,420 | 4,420 | 4,420 | 4,420 | 200 | 442 |
| 2024-08-14 | - | - | - | 4,400 | - | 440 |
| 2024-08-13 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 440 |
| 2024-08-09 | 4,100 | 4,180 | 4,040 | 4,180 | 600 | 418 |
| 2024-08-08 | - | - | - | 4,100 | - | 410 |
| 2024-08-07 | - | - | - | 4,100 | - | 410 |
| 2024-08-06 | 4,170 | 4,170 | 4,100 | 4,100 | 200 | 410 |
| 2024-08-05 | - | - | - | 4,590 | - | 459 |
| 2024-08-02 | - | - | - | 4,590 | - | 459 |
| 2024-08-01 | - | - | - | 4,590 | - | 459 |
| 2024-07-31 | - | - | - | 4,590 | - | 459 |
| 2024-07-30 | - | - | - | 4,590 | - | 459 |
| 2024-07-29 | 4,895 | 4,895 | 4,590 | 4,590 | 900 | 459 |
| 2024-07-26 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 478 |
| 2024-07-25 | 4,795 | 4,800 | 4,660 | 4,660 | 400 | 466 |
| 2024-07-24 | - | - | - | 4,680 | - | 468 |
| 2024-07-23 | 4,680 | 4,680 | 4,680 | 4,680 | 200 | 468 |
| 2024-07-22 | - | - | - | 4,820 | - | 482 |
| 2024-07-19 | - | - | - | 4,820 | - | 482 |
| 2024-07-18 | - | - | - | 4,820 | - | 482 |
| 2024-07-17 | - | - | - | 4,820 | - | 482 |
| 2024-07-16 | 4,820 | 4,820 | 4,820 | 4,820 | 300 | 482 |
| 2024-07-12 | - | - | - | 4,750 | - | 475 |
| 2024-07-11 | - | - | - | 4,750 | - | 475 |
| 2024-07-10 | - | - | - | 4,750 | - | 475 |
| 2024-07-09 | - | - | - | 4,750 | - | 475 |
| 2024-07-08 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 475 |
| 2024-07-05 | - | - | - | 4,790 | - | 479 |
| 2024-07-04 | - | - | - | 4,790 | - | 479 |
| 2024-07-03 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 479 |
| 2024-07-02 | - | - | - | 4,730 | - | 473 |
| 2024-07-01 | - | - | - | 4,730 | - | 473 |
| 2024-06-28 | 4,800 | 4,800 | 4,730 | 4,730 | 200 | 473 |
| 2024-06-27 | - | - | - | 4,820 | - | 482 |
| 2024-06-26 | - | - | - | 4,820 | - | 482 |
| 2024-06-25 | - | - | - | 4,820 | - | 482 |
| 2024-06-24 | 4,745 | 4,870 | 4,745 | 4,820 | 800 | 482 |
| 2024-06-21 | 4,745 | 4,745 | 4,745 | 4,745 | 300 | 474.50 |
| 2024-06-20 | - | - | - | 4,750 | - | 475 |
| 2024-06-19 | 4,835 | 4,835 | 4,700 | 4,750 | 900 | 475 |
| 2024-06-18 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 489 |
| 2024-06-17 | 4,930 | 4,930 | 4,850 | 4,850 | 600 | 485 |
| 2024-06-14 | - | - | - | 4,930 | - | 493 |
| 2024-06-13 | 4,805 | 4,930 | 4,805 | 4,930 | 800 | 493 |
| 2024-06-12 | - | - | - | 4,860 | - | 486 |
| 2024-06-11 | - | - | - | 4,860 | - | 486 |
| 2024-06-10 | 4,845 | 4,860 | 4,825 | 4,860 | 700 | 486 |
| 2024-06-07 | 4,900 | 4,970 | 4,900 | 4,900 | 400 | 490 |
| 2024-06-06 | - | - | - | 4,950 | - | 495 |
| 2024-06-05 | 4,980 | 4,980 | 4,935 | 4,950 | 300 | 495 |
| 2024-06-04 | 4,985 | 4,985 | 4,980 | 4,980 | 600 | 498 |
| 2024-06-03 | 4,920 | 4,920 | 4,855 | 4,855 | 500 | 485.50 |
| 2024-05-31 | 4,940 | 4,995 | 4,940 | 4,995 | 300 | 499.50 |
| 2024-05-30 | 5,040 | 5,040 | 5,040 | 5,040 | 100 | 504 |
| 2024-05-29 | 5,060 | 5,060 | 4,900 | 4,900 | 1,400 | 490 |
| 2024-05-28 | 5,150 | 5,150 | 5,060 | 5,060 | 500 | 506 |
| 2024-05-27 | 5,000 | 5,110 | 4,900 | 5,110 | 2,100 | 511 |
| 2024-05-24 | 4,995 | 5,000 | 4,995 | 5,000 | 500 | 500 |
| 2024-05-23 | 5,030 | 5,030 | 5,030 | 5,030 | 100 | 503 |
| 2024-05-22 | - | - | - | 5,000 | - | 500 |
| 2024-05-21 | - | - | - | 5,000 | - | 500 |
| 2024-05-20 | 4,900 | 5,050 | 4,900 | 5,000 | 600 | 500 |
| 2024-05-17 | - | - | - | 4,900 | - | 490 |
| 2024-05-16 | 5,000 | 5,000 | 4,900 | 4,900 | 500 | 490 |
| 2024-05-15 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 500 |
| 2024-05-14 | - | - | - | 4,950 | - | 495 |
| 2024-05-13 | 4,900 | 4,950 | 4,900 | 4,950 | 1,100 | 495 |
| 2024-05-10 | 4,750 | 4,750 | 4,750 | 4,750 | 300 | 475 |
| 2024-05-09 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 475 |
| 2024-05-08 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 482 |
| 2024-05-07 | 4,945 | 4,955 | 4,890 | 4,890 | 400 | 489 |
| 2024-05-02 | - | - | - | 4,945 | - | 494.50 |
| 2024-05-01 | 4,960 | 4,960 | 4,935 | 4,945 | 500 | 494.50 |
| 2024-04-30 | - | - | - | 4,820 | - | 482 |
| 2024-04-26 | 4,815 | 4,820 | 4,815 | 4,820 | 300 | 482 |
| 2024-04-25 | - | - | - | 4,820 | - | 482 |
| 2024-04-24 | - | - | - | 4,820 | - | 482 |
| 2024-04-23 | 4,900 | 4,900 | 4,820 | 4,820 | 800 | 482 |
| 2024-04-22 | 4,780 | 4,880 | 4,710 | 4,880 | 800 | 488 |
| 2024-04-19 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 485 |
| 2024-04-18 | - | - | - | 4,800 | - | 480 |
| 2024-04-17 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 480 |
| 2024-04-16 | - | - | - | 4,870 | - | 487 |
| 2024-04-15 | 4,870 | 4,870 | 4,800 | 4,870 | 400 | 487 |
| 2024-04-12 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 480 |
| 2024-04-11 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 484 |
| 2024-04-10 | 4,680 | 4,750 | 4,680 | 4,750 | 1,100 | 475 |
| 2024-04-09 | 4,765 | 4,765 | 4,695 | 4,750 | 400 | 475 |
| 2024-04-08 | - | - | - | 4,800 | - | 480 |
| 2024-04-05 | - | - | - | 4,800 | - | 480 |
| 2024-04-04 | 4,900 | 4,900 | 4,800 | 4,800 | 1,200 | 480 |
| 2024-04-03 | 4,740 | 4,850 | 4,740 | 4,850 | 1,100 | 485 |
| 2024-04-02 | 4,750 | 4,750 | 4,745 | 4,750 | 1,100 | 475 |
| 2024-04-01 | 4,660 | 4,760 | 4,660 | 4,750 | 1,800 | 475 |
| 2024-03-29 | 4,300 | 4,520 | 4,300 | 4,520 | 1,000 | 452 |
| 2024-03-28 | 4,255 | 4,260 | 4,255 | 4,260 | 200 | 426 |
| 2024-03-27 | 4,285 | 4,395 | 4,260 | 4,395 | 1,000 | 439.50 |
| 2024-03-26 | 4,300 | 4,300 | 4,290 | 4,290 | 200 | 429 |
| 2024-03-25 | - | - | - | 4,270 | - | 427 |
| 2024-03-22 | 4,290 | 4,320 | 4,270 | 4,270 | 400 | 427 |
| 2024-03-21 | 4,370 | 4,370 | 4,325 | 4,325 | 200 | 432.50 |
| 2024-03-19 | 4,310 | 4,335 | 4,310 | 4,335 | 200 | 433.50 |
| 2024-03-18 | 4,310 | 4,310 | 4,240 | 4,240 | 200 | 424 |
| 2024-03-15 | 4,340 | 4,340 | 4,340 | 4,340 | 200 | 434 |
| 2024-03-14 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 434 |
| 2024-03-13 | 4,345 | 4,345 | 4,345 | 4,345 | 100 | 434.50 |
| 2024-03-12 | 4,290 | 4,290 | 4,290 | 4,290 | 200 | 429 |
| 2024-03-11 | 4,295 | 4,295 | 4,220 | 4,290 | 1,400 | 429 |
| 2024-03-08 | 4,435 | 4,435 | 4,435 | 4,435 | 100 | 443.50 |
| 2024-03-07 | 4,495 | 4,500 | 4,495 | 4,500 | 300 | 450 |
| 2024-03-06 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 445 |
| 2024-03-05 | - | - | - | 4,500 | - | 450 |
| 2024-03-04 | 4,290 | 4,500 | 4,290 | 4,500 | 5,000 | 450 |
| 2024-03-01 | 4,300 | 4,300 | 4,300 | 4,300 | 200 | 430 |
| 2024-02-29 | 4,300 | 4,300 | 4,220 | 4,295 | 700 | 429.50 |
| 2024-02-28 | 4,230 | 4,300 | 4,200 | 4,300 | 3,000 | 430 |
| 2024-02-27 | 4,035 | 4,230 | 4,030 | 4,230 | 400 | 423 |
| 2024-02-26 | 3,980 | 4,040 | 3,935 | 4,035 | 900 | 403.50 |
| 2024-02-22 | 3,920 | 4,015 | 3,910 | 4,015 | 1,700 | 401.50 |
| 2024-02-21 | 3,845 | 3,845 | 3,845 | 3,845 | 100 | 384.50 |
| 2024-02-20 | 3,930 | 3,930 | 3,915 | 3,915 | 500 | 391.50 |
| 2024-02-19 | 3,905 | 3,945 | 3,900 | 3,900 | 1,000 | 390 |
| 2024-02-16 | 4,090 | 4,090 | 3,975 | 3,975 | 600 | 397.50 |
| 2024-02-15 | 4,135 | 4,135 | 4,135 | 4,135 | 300 | 413.50 |
| 2024-02-14 | 4,050 | 4,065 | 4,050 | 4,065 | 1,400 | 406.50 |
| 2024-02-13 | 3,900 | 4,090 | 3,900 | 4,070 | 1,300 | 407 |
| 2024-02-09 | 3,895 | 3,900 | 3,885 | 3,900 | 900 | 390 |
| 2024-02-08 | 3,755 | 3,800 | 3,755 | 3,800 | 500 | 380 |
| 2024-02-07 | 3,720 | 3,750 | 3,720 | 3,750 | 300 | 375 |
| 2024-02-06 | - | - | - | 3,720 | - | 372 |
| 2024-02-05 | - | - | - | 3,720 | - | 372 |
| 2024-02-02 | 3,750 | 3,750 | 3,720 | 3,720 | 200 | 372 |
| 2024-02-01 | 3,810 | 3,810 | 3,750 | 3,750 | 200 | 375 |
| 2024-01-31 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 388 |
| 2024-01-30 | 3,990 | 4,000 | 3,950 | 3,950 | 400 | 395 |
| 2024-01-29 | 4,030 | 4,030 | 3,790 | 3,885 | 1,300 | 388.50 |
| 2024-01-26 | 3,930 | 4,175 | 3,930 | 4,100 | 3,100 | 410 |
| 2024-01-25 | 3,790 | 3,860 | 3,790 | 3,860 | 300 | 386 |
| 2024-01-24 | 3,720 | 3,750 | 3,720 | 3,750 | 400 | 375 |
| 2024-01-23 | - | - | - | 3,650 | - | 365 |
| 2024-01-22 | 3,650 | 3,650 | 3,580 | 3,650 | 500 | 365 |
| 2024-01-19 | 3,600 | 3,740 | 3,530 | 3,605 | 600 | 360.50 |
| 2024-01-18 | 3,635 | 3,650 | 3,635 | 3,650 | 600 | 365 |
| 2024-01-17 | 3,490 | 3,565 | 3,490 | 3,565 | 900 | 356.50 |
| 2024-01-16 | 3,235 | 3,430 | 3,235 | 3,430 | 2,700 | 343 |
| 2024-01-15 | 3,375 | 3,375 | 3,375 | 3,375 | 300 | 337.50 |
| 2024-01-12 | 3,400 | 3,400 | 3,160 | 3,320 | 900 | 332 |
| 2024-01-11 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 340 |
| 2024-01-10 | - | - | - | 3,540 | - | 354 |
| 2024-01-09 | 3,545 | 3,550 | 3,480 | 3,540 | 500 | 354 |
| 2024-01-05 | 3,685 | 3,685 | 3,545 | 3,545 | 400 | 354.50 |
| 2024-01-04 | 3,450 | 3,505 | 3,450 | 3,505 | 200 | 350.50 |
分割・併合履歴 ： [2024-12-19]1株→10株 [2018-06-18]1株→0.1株