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 |
---|---|---|---|---|---|---|
2021-01-25 | 1,319 | 1,356 | 1,309 | 1,353 | 146,400 | 1,353 |
2021-01-22 | 1,333 | 1,333 | 1,306 | 1,312 | 96,600 | 1,312 |
2021-01-21 | 1,341 | 1,354 | 1,325 | 1,327 | 78,900 | 1,327 |
2021-01-20 | 1,310 | 1,342 | 1,309 | 1,341 | 70,500 | 1,341 |
2021-01-19 | 1,330 | 1,334 | 1,307 | 1,307 | 83,900 | 1,307 |
2021-01-18 | 1,335 | 1,346 | 1,327 | 1,330 | 49,800 | 1,330 |
2021-01-15 | 1,337 | 1,346 | 1,328 | 1,329 | 49,800 | 1,329 |
2021-01-14 | 1,360 | 1,366 | 1,327 | 1,331 | 95,900 | 1,331 |
2021-01-13 | 1,343 | 1,367 | 1,343 | 1,360 | 90,000 | 1,360 |
2021-01-12 | 1,345 | 1,362 | 1,326 | 1,342 | 123,100 | 1,342 |
2021-01-08 | 1,309 | 1,320 | 1,297 | 1,315 | 192,500 | 1,315 |
2021-01-07 | 1,329 | 1,340 | 1,309 | 1,327 | 168,400 | 1,327 |
2021-01-06 | 1,300 | 1,322 | 1,295 | 1,309 | 100,400 | 1,309 |
2021-01-05 | 1,288 | 1,306 | 1,283 | 1,290 | 57,100 | 1,290 |
2021-01-04 | 1,300 | 1,305 | 1,266 | 1,297 | 99,600 | 1,297 |
分割・併合履歴 : [2018-09-26]1株→2株 [2017-03-29]1株→2株