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 |
---|---|---|---|---|---|---|
2025-02-12 | 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