7874 レック(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,174 | 1,174 | 1,098 | 1,102 | 75,200 | 1,102 |
| 2025-04-03 | 1,185 | 1,214 | 1,185 | 1,204 | 50,300 | 1,204 |
| 2025-04-02 | 1,200 | 1,284 | 1,200 | 1,245 | 149,100 | 1,245 |
| 2025-04-01 | 1,205 | 1,210 | 1,188 | 1,188 | 32,600 | 1,188 |
| 2025-03-31 | 1,233 | 1,245 | 1,189 | 1,189 | 53,500 | 1,189 |
| 2025-03-28 | 1,254 | 1,255 | 1,223 | 1,239 | 116,800 | 1,239 |
| 2025-03-27 | 1,262 | 1,314 | 1,257 | 1,273 | 307,500 | 1,273 |
| 2025-03-26 | 1,272 | 1,280 | 1,263 | 1,277 | 108,200 | 1,277 |
| 2025-03-25 | 1,252 | 1,265 | 1,247 | 1,256 | 71,000 | 1,256 |
| 2025-03-24 | 1,280 | 1,289 | 1,251 | 1,251 | 94,700 | 1,251 |
| 2025-03-21 | 1,272 | 1,284 | 1,272 | 1,280 | 65,100 | 1,280 |
| 2025-03-19 | 1,284 | 1,300 | 1,284 | 1,284 | 47,300 | 1,284 |
| 2025-03-18 | 1,290 | 1,297 | 1,281 | 1,286 | 52,100 | 1,286 |
| 2025-03-17 | 1,280 | 1,297 | 1,277 | 1,279 | 55,200 | 1,279 |
| 2025-03-14 | 1,274 | 1,287 | 1,265 | 1,268 | 51,800 | 1,268 |
| 2025-03-13 | 1,291 | 1,301 | 1,275 | 1,283 | 51,500 | 1,283 |
| 2025-03-12 | 1,305 | 1,305 | 1,276 | 1,285 | 38,300 | 1,285 |
| 2025-03-11 | 1,290 | 1,304 | 1,279 | 1,295 | 36,000 | 1,295 |
| 2025-03-10 | 1,290 | 1,314 | 1,282 | 1,307 | 86,500 | 1,307 |
| 2025-03-07 | 1,299 | 1,300 | 1,276 | 1,292 | 53,600 | 1,292 |
| 2025-03-06 | 1,300 | 1,323 | 1,288 | 1,323 | 75,000 | 1,323 |
| 2025-03-05 | 1,297 | 1,301 | 1,278 | 1,292 | 46,500 | 1,292 |
| 2025-03-04 | 1,264 | 1,298 | 1,243 | 1,298 | 73,300 | 1,298 |
| 2025-03-03 | 1,219 | 1,282 | 1,219 | 1,282 | 119,900 | 1,282 |
| 2025-02-28 | 1,196 | 1,204 | 1,175 | 1,189 | 40,100 | 1,189 |
| 2025-02-27 | 1,188 | 1,210 | 1,178 | 1,204 | 51,100 | 1,204 |
| 2025-02-26 | 1,200 | 1,215 | 1,173 | 1,182 | 45,200 | 1,182 |
| 2025-02-25 | 1,211 | 1,212 | 1,191 | 1,208 | 38,000 | 1,208 |
| 2025-02-21 | 1,235 | 1,246 | 1,216 | 1,227 | 25,200 | 1,227 |
| 2025-02-20 | 1,261 | 1,265 | 1,232 | 1,237 | 21,600 | 1,237 |
| 2025-02-19 | 1,273 | 1,297 | 1,262 | 1,269 | 21,100 | 1,269 |
| 2025-02-18 | 1,266 | 1,279 | 1,258 | 1,279 | 14,900 | 1,279 |
| 2025-02-17 | 1,255 | 1,275 | 1,252 | 1,273 | 14,700 | 1,273 |
| 2025-02-14 | 1,276 | 1,276 | 1,252 | 1,261 | 14,900 | 1,261 |
| 2025-02-13 | 1,256 | 1,278 | 1,256 | 1,261 | 17,600 | 1,261 |
| 2025-02-12 | 1,282 | 1,284 | 1,252 | 1,255 | 26,700 | 1,255 |
| 2025-02-10 | 1,275 | 1,301 | 1,274 | 1,282 | 36,300 | 1,282 |
| 2025-02-07 | 1,294 | 1,294 | 1,275 | 1,287 | 28,000 | 1,287 |
| 2025-02-06 | 1,271 | 1,295 | 1,268 | 1,295 | 23,300 | 1,295 |
| 2025-02-05 | 1,259 | 1,272 | 1,254 | 1,260 | 15,400 | 1,260 |
| 2025-02-04 | 1,254 | 1,271 | 1,251 | 1,252 | 23,200 | 1,252 |
| 2025-02-03 | 1,275 | 1,275 | 1,240 | 1,240 | 44,500 | 1,240 |
| 2025-01-31 | 1,272 | 1,279 | 1,254 | 1,267 | 15,200 | 1,267 |
| 2025-01-30 | 1,245 | 1,271 | 1,245 | 1,271 | 23,000 | 1,271 |
| 2025-01-29 | 1,248 | 1,253 | 1,241 | 1,248 | 17,200 | 1,248 |
| 2025-01-28 | 1,217 | 1,263 | 1,211 | 1,250 | 32,200 | 1,250 |
| 2025-01-27 | 1,208 | 1,223 | 1,195 | 1,217 | 20,300 | 1,217 |
| 2025-01-24 | 1,199 | 1,207 | 1,190 | 1,199 | 15,800 | 1,199 |
| 2025-01-23 | 1,181 | 1,190 | 1,173 | 1,180 | 19,300 | 1,180 |
| 2025-01-22 | 1,189 | 1,211 | 1,182 | 1,182 | 18,400 | 1,182 |
| 2025-01-21 | 1,177 | 1,192 | 1,168 | 1,186 | 12,200 | 1,186 |
| 2025-01-20 | 1,155 | 1,184 | 1,153 | 1,177 | 15,100 | 1,177 |
| 2025-01-17 | 1,165 | 1,184 | 1,143 | 1,151 | 16,300 | 1,151 |
| 2025-01-16 | 1,170 | 1,183 | 1,165 | 1,165 | 17,700 | 1,165 |
| 2025-01-15 | 1,174 | 1,186 | 1,166 | 1,171 | 16,600 | 1,171 |
| 2025-01-14 | 1,190 | 1,197 | 1,167 | 1,178 | 20,300 | 1,178 |
| 2025-01-10 | 1,200 | 1,200 | 1,181 | 1,193 | 22,900 | 1,193 |
| 2025-01-09 | 1,211 | 1,212 | 1,201 | 1,201 | 19,900 | 1,201 |
| 2025-01-08 | 1,217 | 1,229 | 1,206 | 1,211 | 18,000 | 1,211 |
| 2025-01-07 | 1,242 | 1,242 | 1,217 | 1,217 | 29,600 | 1,217 |
| 2025-01-06 | 1,299 | 1,299 | 1,238 | 1,238 | 46,600 | 1,238 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-03-29]1株→2株