7874 レック(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
2023-06-0881181679880363,300803
2023-06-0783283581181166,900811
2023-06-0683083382382421,200824
2023-06-0583683983083730,200837
2023-06-0281782681582135,000821
2023-06-0180082680082260,200822
2023-05-3180380679680065,700800
2023-05-3081881880581138,200811
2023-05-2983783781981927,800819
2023-05-2684584582582545,500825
2023-05-2584785084384727,700847
2023-05-2485586385085020,100850
2023-05-2385686885185438,600854
2023-05-2285385784685433,400854
2023-05-1986586785685620,100856
2023-05-1886787485986843,700868
2023-05-1785087584187163,400871
2023-05-1685986084685030,500850
2023-05-1585187284786745,400867
2023-05-1285586485385924,900859
2023-05-1187087084685242,700852
2023-05-10865892863881139,800881
2023-05-0985586285386029,100860
2023-05-0884285483985337,300853
2023-05-0285785784485029,200850
2023-05-0186086485186237,600862
2023-04-2884785984585638,200856
2023-04-2783784183284033,500840
2023-04-2685585583984147,100841
2023-04-2585486485485629,300856
2023-04-2486186385385315,500853
2023-04-2185586485186022,700860
2023-04-2083986283985835,600858
2023-04-1983884883784431,800844
2023-04-1885285584885023,300850
2023-04-1785085083884626,800846
2023-04-1484185483585059,000850
2023-04-1384784783383654,600836
2023-04-12820860820858159,300858
2023-04-1180181180180935,500809
2023-04-1080681079880129,900801
2023-04-0781481580280432,400804
2023-04-0679981579881456,900814
2023-04-0582182480781058,200810
2023-04-0482983582183356,500833
2023-04-0381582981182956,300829
2023-03-3179780979780574,500805
2023-03-30811812787789214,200789
2023-03-29818835806834280,900834
2023-03-28840840818819205,200819
2023-03-27855858843843178,700843
2023-03-24849851838847187,500847
2023-03-2386186184785389,400853
2023-03-22860876860865101,400865
2023-03-2087687685085299,700852
2023-03-17866886865881193,300881
2023-03-16885887862872108,500872
2023-03-1591091089289779,900897
2023-03-14912930902903163,000903
2023-03-13899917899917152,900917
2023-03-10910913896896181,600896
2023-03-0991792391391593,900915
2023-03-0890291590291356,800913
2023-03-0791591690290566,700905
2023-03-0693193591391584,600915
2023-03-03945948927930150,700930
2023-03-0294895493794141,500941
2023-03-0194595494194637,600946
2023-02-2895695694594734,300947
2023-02-2794496094495540,800955
2023-02-2493795093794448,400944
2023-02-2293093792793241,800932
2023-02-2194194192993325,600933
2023-02-2095295292793350,000933
2023-02-1794096393994738,300947
2023-02-1694495293794433,800944
2023-02-1595095494094032,100940
2023-02-1496497494995236,700952
2023-02-1395097994695392,500953
2023-02-1098099297797859,800978
2023-02-091,0151,02098798966,600989
2023-02-081,0051,0201,0051,01858,9001,018
2023-02-079981,0059971,00533,9001,005
2023-02-0698099898099838,200998
2023-02-0399099297898046,500980
2023-02-021,0051,00799199631,200996
2023-02-011,0001,0099971,00132,5001,001
2023-01-319951,00799399642,000996
2023-01-309931,00699099049,800990
2023-01-2799899899099324,600993
2023-01-269981,00199099630,900996
2023-01-259911,00198699863,400998
2023-01-2496999396999058,500990
2023-01-2398098496796749,700967
2023-01-2096997696397037,500970
2023-01-1997398497397954,200979
2023-01-18949987944983138,300983
2023-01-1792894992693848,300938
2023-01-1696397392592776,600927
2023-01-1397398196396792,800967
2023-01-1296397496297385,500973
2023-01-1194496694495998,900959
2023-01-1094795893694281,600942
2023-01-0693094392994090,400940
2023-01-05913937908937109,300937
2023-01-0491091490991054,900910

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