7874 レック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-27	655	657	649	657	53,300	657
2022-06-24	647	657	646	651	61,500	651
2022-06-23	638	646	636	640	60,400	640
2022-06-22	650	650	639	639	73,700	639
2022-06-21	647	651	646	647	67,100	647
2022-06-20	655	659	635	642	107,000	642
2022-06-17	660	660	651	651	137,600	651
2022-06-16	679	681	670	670	62,700	670
2022-06-15	678	680	673	673	94,100	673
2022-06-14	685	685	675	678	143,500	678
2022-06-13	696	696	689	690	134,800	690
2022-06-10	708	710	700	701	121,600	701
2022-06-09	719	721	715	715	89,700	715
2022-06-08	715	719	711	713	81,900	713
2022-06-07	710	714	708	708	69,400	708
2022-06-06	708	710	702	708	138,600	708
2022-06-03	711	712	702	707	72,500	707
2022-06-02	707	707	699	705	85,000	705
2022-06-01	701	712	701	707	125,100	707
2022-05-31	714	717	698	701	111,900	701
2022-05-30	705	725	705	715	170,600	715
2022-05-27	711	713	694	699	112,700	699
2022-05-26	714	716	701	701	87,400	701
2022-05-25	720	724	714	714	53,100	714
2022-05-24	736	737	718	720	130,500	720
2022-05-23	740	749	737	742	70,000	742
2022-05-20	758	758	736	736	94,500	736
2022-05-19	757	762	737	752	111,900	752
2022-05-18	793	794	762	766	110,100	766
2022-05-17	799	808	790	790	56,300	790
2022-05-16	800	805	780	794	238,300	794
2022-05-13	843	861	841	854	47,000	854
2022-05-12	850	855	845	845	57,500	845
2022-05-11	860	865	852	857	26,100	857
2022-05-10	860	871	856	868	30,300	868
2022-05-09	875	876	867	867	32,400	867
2022-05-06	879	882	873	876	34,400	876
2022-05-02	881	890	876	890	30,800	890
2022-04-28	860	879	860	875	34,100	875
2022-04-27	853	861	851	851	64,400	851
2022-04-26	863	871	860	861	24,500	861
2022-04-25	852	860	852	854	26,200	854
2022-04-22	866	875	865	873	17,800	873
2022-04-21	865	880	865	880	29,200	880
2022-04-20	870	877	865	865	29,300	865
2022-04-19	861	871	858	866	29,600	866
2022-04-18	860	862	842	848	43,500	848
2022-04-15	865	875	863	868	22,900	868
2022-04-14	861	871	861	866	25,200	866
2022-04-13	855	867	854	864	45,100	864
2022-04-12	856	864	851	852	30,200	852
2022-04-11	871	880	854	856	73,400	856
2022-04-08	890	891	870	878	60,300	878
2022-04-07	895	896	888	888	31,600	888
2022-04-06	908	911	902	907	41,900	907
2022-04-05	908	915	901	911	48,800	911
2022-04-04	894	908	892	904	38,000	904
2022-04-01	875	894	870	892	54,700	892
2022-03-31	886	897	880	880	62,400	880
2022-03-30	907	910	888	897	146,000	897
2022-03-29	944	944	918	928	264,500	928
2022-03-28	933	943	926	942	140,900	942
2022-03-25	936	941	924	929	139,200	929
2022-03-24	925	934	922	934	72,300	934
2022-03-23	925	932	920	930	91,200	930
2022-03-22	927	929	913	914	114,800	914
2022-03-18	920	924	914	923	115,100	923
2022-03-17	921	923	909	914	76,900	914
2022-03-16	916	918	904	906	80,500	906
2022-03-15	900	923	898	919	60,000	919
2022-03-14	912	915	898	898	56,900	898
2022-03-11	894	907	889	902	82,600	902
2022-03-10	900	902	890	902	87,700	902
2022-03-09	860	882	860	871	74,100	871
2022-03-08	885	891	858	865	85,500	865
2022-03-07	911	914	890	892	111,600	892
2022-03-04	920	928	911	923	73,200	923
2022-03-03	931	936	923	924	57,200	924
2022-03-02	935	940	922	922	67,700	922
2022-03-01	962	965	942	945	84,900	945
2022-02-28	941	957	939	957	58,600	957
2022-02-25	930	942	926	941	42,500	941
2022-02-24	914	925	913	925	72,300	925
2022-02-22	937	937	925	929	65,100	929
2022-02-21	955	956	942	943	60,200	943
2022-02-18	950	964	943	961	49,100	961
2022-02-17	971	973	955	955	51,400	955
2022-02-16	969	973	963	970	43,700	970
2022-02-15	960	966	954	960	54,100	960
2022-02-14	965	965	953	958	67,300	958
2022-02-10	969	969	952	961	49,800	961
2022-02-09	949	961	947	960	48,200	960
2022-02-08	949	949	943	947	41,400	947
2022-02-07	924	949	918	948	113,000	948
2022-02-04	921	927	910	924	85,000	924
2022-02-03	918	927	913	924	60,700	924
2022-02-02	918	923	906	918	65,600	918
2022-02-01	918	921	908	913	61,300	913
2022-01-31	894	907	888	907	71,600	907
2022-01-28	879	884	872	880	52,700	880
2022-01-27	888	888	863	864	80,600	864
2022-01-26	895	898	879	879	66,000	879
2022-01-25	889	890	878	889	39,200	889
2022-01-24	860	886	855	886	94,500	886
2022-01-21	839	859	833	859	54,900	859
2022-01-20	838	855	834	842	70,600	842
2022-01-19	855	862	838	838	137,400	838
2022-01-18	882	886	870	873	68,900	873
2022-01-17	883	887	877	880	30,600	880
2022-01-14	880	881	869	877	80,900	877
2022-01-13	887	890	877	881	52,100	881
2022-01-12	871	888	871	884	53,600	884
2022-01-11	884	884	863	873	72,600	873
2022-01-07	888	895	878	881	68,300	881
2022-01-06	886	891	876	885	90,400	885
2022-01-05	879	892	878	891	60,200	891
2022-01-04	875	880	866	878	57,000	878

分割・併合履歴： [2018-09-26]1株→2株 [2017-03-29]1株→2株