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
2022-12-0879079377779245,900792
2022-12-0778879478479129,000791
2022-12-0678678878178438,500784
2022-12-0579179478379338,400793
2022-12-0280380378779763,300797
2022-12-0181781780580759,800807
2022-11-3082082681281336,500813
2022-11-2983883982583047,800830
2022-11-2886086084084020,400840
2022-11-2585286384786339,200863
2022-11-2483485383285369,300853
2022-11-2281883081882835,900828
2022-11-2183083081381820,800818
2022-11-1881983281882535,200825
2022-11-1780681880681325,200813
2022-11-1681181480080636,800806
2022-11-1583383381181124,500811
2022-11-1483384082083629,200836
2022-11-1184184783684544,700845
2022-11-1083783782683328,900833
2022-11-0984884883583920,800839
2022-11-0883884883384336,900843
2022-11-0782083181683132,900831
2022-11-0482582981381454,700814
2022-11-02843851830836116,700836
2022-11-0188088084384350,700843
2022-10-3186187986187994,600879
2022-10-28850859847852198,600852
2022-10-2784885584685149,800851
2022-10-2685085284284820,300848
2022-10-2584885083484946,700849
2022-10-2485085384584842,100848
2022-10-2183385483384837,900848
2022-10-2083584283083632,800836
2022-10-1984785483983927,900839
2022-10-1885385584784733,400847
2022-10-1785085684084850,500848
2022-10-1484085382985185,200851
2022-10-1384584581181153,500811
2022-10-1284084983884546,100845
2022-10-11817846815845110,200845
2022-10-0782483382082845,400828
2022-10-0682083682082670,800826
2022-10-05849852808810130,400810
2022-10-0484284983384551,700845
2022-10-0382083180682863,200828
2022-09-30825860812824146,000824
2022-09-29805839805836124,500836
2022-09-28775817773815180,400815
2022-09-2778578577077053,700770
2022-09-2681681678778785,400787
2022-09-2282683080781661,200816
2022-09-21823838814832123,100832
2022-09-2079982379282393,200823
2022-09-1679980178979133,400791
2022-09-1580080479180032,800800
2022-09-1478679678379255,800792
2022-09-1380080579880153,400801
2022-09-1280080178578875,900788
2022-09-09771802771800190,600800
2022-09-0874876174775849,300758
2022-09-0774675072373660,000736
2022-09-0674275073874641,800746
2022-09-0575075074374424,700744
2022-09-0275676074875147,800751
2022-09-0176476575375652,300756
2022-08-3177277276176124,700761
2022-08-3076777776477528,200775
2022-08-2976176675876347,400763
2022-08-2677277576977125,600771
2022-08-2577077076476819,700768
2022-08-2476576675676427,400764
2022-08-2376976975675623,600756
2022-08-2276177275677122,500771
2022-08-1977377476376342,800763
2022-08-1877077376777017,600770
2022-08-1777378477177843,500778
2022-08-1676577275876846,000768
2022-08-1577877875876435,400764
2022-08-1276778076777379,200773
2022-08-1075676575575940,900759
2022-08-09780790754754143,700754
2022-08-08736786736780375,100780
2022-08-0570672370672141,700721
2022-08-0471171170471045,400710
2022-08-0371671971071330,500713
2022-08-0272572571171746,500717
2022-08-0172472971672942,300729
2022-07-2972772971871837,100718
2022-07-2872372871572872,900728
2022-07-2771972271472146,200721
2022-07-2672072271671924,600719
2022-07-2572372471671939,400719
2022-07-2271472371372365,600723
2022-07-2170671670371459,900714
2022-07-2070571170271162,100711
2022-07-1970570568469868,500698
2022-07-1569570369470164,000701
2022-07-1468469268169228,700692
2022-07-1367268367268230,900682
2022-07-1268468467067144,300671
2022-07-1167868867568780,400687
2022-07-0866767566466471,500664
2022-07-0765466565366479,900664
2022-07-0664665364665153,900651
2022-07-0565165364664654,400646
2022-07-0464365364165361,200653
2022-07-0164064463063593,100635
2022-06-30648651638640101,500640
2022-06-29652658644647118,200647
2022-06-2865366065365843,300658
2022-06-2765565764965753,300657
2022-06-2464765764665161,500651
2022-06-2363864663664060,400640
2022-06-2265065063963973,700639
2022-06-2164765164664767,100647
2022-06-20655659635642107,000642
2022-06-17660660651651137,600651
2022-06-1667968167067062,700670
2022-06-1567868067367394,100673
2022-06-14685685675678143,500678
2022-06-13696696689690134,800690
2022-06-10708710700701121,600701
2022-06-0971972171571589,700715
2022-06-0871571971171381,900713
2022-06-0771071470870869,400708
2022-06-06708710702708138,600708
2022-06-0371171270270772,500707
2022-06-0270770769970585,000705
2022-06-01701712701707125,100707
2022-05-31714717698701111,900701
2022-05-30705725705715170,600715
2022-05-27711713694699112,700699
2022-05-2671471670170187,400701
2022-05-2572072471471453,100714
2022-05-24736737718720130,500720
2022-05-2374074973774270,000742
2022-05-2075875873673694,500736
2022-05-19757762737752111,900752
2022-05-18793794762766110,100766
2022-05-1779980879079056,300790
2022-05-16800805780794238,300794
2022-05-1384386184185447,000854
2022-05-1285085584584557,500845
2022-05-1186086585285726,100857
2022-05-1086087185686830,300868
2022-05-0987587686786732,400867
2022-05-0687988287387634,400876
2022-05-0288189087689030,800890
2022-04-2886087986087534,100875
2022-04-2785386185185164,400851
2022-04-2686387186086124,500861
2022-04-2585286085285426,200854
2022-04-2286687586587317,800873
2022-04-2186588086588029,200880
2022-04-2087087786586529,300865
2022-04-1986187185886629,600866
2022-04-1886086284284843,500848
2022-04-1586587586386822,900868
2022-04-1486187186186625,200866
2022-04-1385586785486445,100864
2022-04-1285686485185230,200852
2022-04-1187188085485673,400856
2022-04-0889089187087860,300878
2022-04-0789589688888831,600888
2022-04-0690891190290741,900907
2022-04-0590891590191148,800911
2022-04-0489490889290438,000904
2022-04-0187589487089254,700892
2022-03-3188689788088062,400880
2022-03-30907910888897146,000897
2022-03-29944944918928264,500928
2022-03-28933943926942140,900942
2022-03-25936941924929139,200929
2022-03-2492593492293472,300934
2022-03-2392593292093091,200930
2022-03-22927929913914114,800914
2022-03-18920924914923115,100923
2022-03-1792192390991476,900914
2022-03-1691691890490680,500906
2022-03-1590092389891960,000919
2022-03-1491291589889856,900898
2022-03-1189490788990282,600902
2022-03-1090090289090287,700902
2022-03-0986088286087174,100871
2022-03-0888589185886585,500865
2022-03-07911914890892111,600892
2022-03-0492092891192373,200923
2022-03-0393193692392457,200924
2022-03-0293594092292267,700922
2022-03-0196296594294584,900945
2022-02-2894195793995758,600957
2022-02-2593094292694142,500941
2022-02-2491492591392572,300925
2022-02-2293793792592965,100929
2022-02-2195595694294360,200943
2022-02-1895096494396149,100961
2022-02-1797197395595551,400955
2022-02-1696997396397043,700970
2022-02-1596096695496054,100960
2022-02-1496596595395867,300958
2022-02-1096996995296149,800961
2022-02-0994996194796048,200960
2022-02-0894994994394741,400947
2022-02-07924949918948113,000948
2022-02-0492192791092485,000924
2022-02-0391892791392460,700924
2022-02-0291892390691865,600918
2022-02-0191892190891361,300913
2022-01-3189490788890771,600907
2022-01-2887988487288052,700880
2022-01-2788888886386480,600864
2022-01-2689589887987966,000879
2022-01-2588989087888939,200889
2022-01-2486088685588694,500886
2022-01-2183985983385954,900859
2022-01-2083885583484270,600842
2022-01-19855862838838137,400838
2022-01-1888288687087368,900873
2022-01-1788388787788030,600880
2022-01-1488088186987780,900877
2022-01-1388789087788152,100881
2022-01-1287188887188453,600884
2022-01-1188488486387372,600873
2022-01-0788889587888168,300881
2022-01-0688689187688590,400885
2022-01-0587989287889160,200891
2022-01-0487588086687857,000878

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