7874 レック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-01-251,3191,3561,3091,353146,4001,353
2021-01-221,3331,3331,3061,31296,6001,312
2021-01-211,3411,3541,3251,32778,9001,327
2021-01-201,3101,3421,3091,34170,5001,341
2021-01-191,3301,3341,3071,30783,9001,307
2021-01-181,3351,3461,3271,33049,8001,330
2021-01-151,3371,3461,3281,32949,8001,329
2021-01-141,3601,3661,3271,33195,9001,331
2021-01-131,3431,3671,3431,36090,0001,360
2021-01-121,3451,3621,3261,342123,1001,342
2021-01-081,3091,3201,2971,315192,5001,315
2021-01-071,3291,3401,3091,327168,4001,327
2021-01-061,3001,3221,2951,309100,4001,309
2021-01-051,2881,3061,2831,29057,1001,290
2021-01-041,3001,3051,2661,29799,6001,297

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