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 |
---|---|---|---|---|---|---|
2023-06-08 | 811 | 816 | 798 | 803 | 63,300 | 803 |
2023-06-07 | 832 | 835 | 811 | 811 | 66,900 | 811 |
2023-06-06 | 830 | 833 | 823 | 824 | 21,200 | 824 |
2023-06-05 | 836 | 839 | 830 | 837 | 30,200 | 837 |
2023-06-02 | 817 | 826 | 815 | 821 | 35,000 | 821 |
2023-06-01 | 800 | 826 | 800 | 822 | 60,200 | 822 |
2023-05-31 | 803 | 806 | 796 | 800 | 65,700 | 800 |
2023-05-30 | 818 | 818 | 805 | 811 | 38,200 | 811 |
2023-05-29 | 837 | 837 | 819 | 819 | 27,800 | 819 |
2023-05-26 | 845 | 845 | 825 | 825 | 45,500 | 825 |
2023-05-25 | 847 | 850 | 843 | 847 | 27,700 | 847 |
2023-05-24 | 855 | 863 | 850 | 850 | 20,100 | 850 |
2023-05-23 | 856 | 868 | 851 | 854 | 38,600 | 854 |
2023-05-22 | 853 | 857 | 846 | 854 | 33,400 | 854 |
2023-05-19 | 865 | 867 | 856 | 856 | 20,100 | 856 |
2023-05-18 | 867 | 874 | 859 | 868 | 43,700 | 868 |
2023-05-17 | 850 | 875 | 841 | 871 | 63,400 | 871 |
2023-05-16 | 859 | 860 | 846 | 850 | 30,500 | 850 |
2023-05-15 | 851 | 872 | 847 | 867 | 45,400 | 867 |
2023-05-12 | 855 | 864 | 853 | 859 | 24,900 | 859 |
2023-05-11 | 870 | 870 | 846 | 852 | 42,700 | 852 |
2023-05-10 | 865 | 892 | 863 | 881 | 139,800 | 881 |
2023-05-09 | 855 | 862 | 853 | 860 | 29,100 | 860 |
2023-05-08 | 842 | 854 | 839 | 853 | 37,300 | 853 |
2023-05-02 | 857 | 857 | 844 | 850 | 29,200 | 850 |
2023-05-01 | 860 | 864 | 851 | 862 | 37,600 | 862 |
2023-04-28 | 847 | 859 | 845 | 856 | 38,200 | 856 |
2023-04-27 | 837 | 841 | 832 | 840 | 33,500 | 840 |
2023-04-26 | 855 | 855 | 839 | 841 | 47,100 | 841 |
2023-04-25 | 854 | 864 | 854 | 856 | 29,300 | 856 |
2023-04-24 | 861 | 863 | 853 | 853 | 15,500 | 853 |
2023-04-21 | 855 | 864 | 851 | 860 | 22,700 | 860 |
2023-04-20 | 839 | 862 | 839 | 858 | 35,600 | 858 |
2023-04-19 | 838 | 848 | 837 | 844 | 31,800 | 844 |
2023-04-18 | 852 | 855 | 848 | 850 | 23,300 | 850 |
2023-04-17 | 850 | 850 | 838 | 846 | 26,800 | 846 |
2023-04-14 | 841 | 854 | 835 | 850 | 59,000 | 850 |
2023-04-13 | 847 | 847 | 833 | 836 | 54,600 | 836 |
2023-04-12 | 820 | 860 | 820 | 858 | 159,300 | 858 |
2023-04-11 | 801 | 811 | 801 | 809 | 35,500 | 809 |
2023-04-10 | 806 | 810 | 798 | 801 | 29,900 | 801 |
2023-04-07 | 814 | 815 | 802 | 804 | 32,400 | 804 |
2023-04-06 | 799 | 815 | 798 | 814 | 56,900 | 814 |
2023-04-05 | 821 | 824 | 807 | 810 | 58,200 | 810 |
2023-04-04 | 829 | 835 | 821 | 833 | 56,500 | 833 |
2023-04-03 | 815 | 829 | 811 | 829 | 56,300 | 829 |
2023-03-31 | 797 | 809 | 797 | 805 | 74,500 | 805 |
2023-03-30 | 811 | 812 | 787 | 789 | 214,200 | 789 |
2023-03-29 | 818 | 835 | 806 | 834 | 280,900 | 834 |
2023-03-28 | 840 | 840 | 818 | 819 | 205,200 | 819 |
2023-03-27 | 855 | 858 | 843 | 843 | 178,700 | 843 |
2023-03-24 | 849 | 851 | 838 | 847 | 187,500 | 847 |
2023-03-23 | 861 | 861 | 847 | 853 | 89,400 | 853 |
2023-03-22 | 860 | 876 | 860 | 865 | 101,400 | 865 |
2023-03-20 | 876 | 876 | 850 | 852 | 99,700 | 852 |
2023-03-17 | 866 | 886 | 865 | 881 | 193,300 | 881 |
2023-03-16 | 885 | 887 | 862 | 872 | 108,500 | 872 |
2023-03-15 | 910 | 910 | 892 | 897 | 79,900 | 897 |
2023-03-14 | 912 | 930 | 902 | 903 | 163,000 | 903 |
2023-03-13 | 899 | 917 | 899 | 917 | 152,900 | 917 |
2023-03-10 | 910 | 913 | 896 | 896 | 181,600 | 896 |
2023-03-09 | 917 | 923 | 913 | 915 | 93,900 | 915 |
2023-03-08 | 902 | 915 | 902 | 913 | 56,800 | 913 |
2023-03-07 | 915 | 916 | 902 | 905 | 66,700 | 905 |
2023-03-06 | 931 | 935 | 913 | 915 | 84,600 | 915 |
2023-03-03 | 945 | 948 | 927 | 930 | 150,700 | 930 |
2023-03-02 | 948 | 954 | 937 | 941 | 41,500 | 941 |
2023-03-01 | 945 | 954 | 941 | 946 | 37,600 | 946 |
2023-02-28 | 956 | 956 | 945 | 947 | 34,300 | 947 |
2023-02-27 | 944 | 960 | 944 | 955 | 40,800 | 955 |
2023-02-24 | 937 | 950 | 937 | 944 | 48,400 | 944 |
2023-02-22 | 930 | 937 | 927 | 932 | 41,800 | 932 |
2023-02-21 | 941 | 941 | 929 | 933 | 25,600 | 933 |
2023-02-20 | 952 | 952 | 927 | 933 | 50,000 | 933 |
2023-02-17 | 940 | 963 | 939 | 947 | 38,300 | 947 |
2023-02-16 | 944 | 952 | 937 | 944 | 33,800 | 944 |
2023-02-15 | 950 | 954 | 940 | 940 | 32,100 | 940 |
2023-02-14 | 964 | 974 | 949 | 952 | 36,700 | 952 |
2023-02-13 | 950 | 979 | 946 | 953 | 92,500 | 953 |
2023-02-10 | 980 | 992 | 977 | 978 | 59,800 | 978 |
2023-02-09 | 1,015 | 1,020 | 987 | 989 | 66,600 | 989 |
2023-02-08 | 1,005 | 1,020 | 1,005 | 1,018 | 58,900 | 1,018 |
2023-02-07 | 998 | 1,005 | 997 | 1,005 | 33,900 | 1,005 |
2023-02-06 | 980 | 998 | 980 | 998 | 38,200 | 998 |
2023-02-03 | 990 | 992 | 978 | 980 | 46,500 | 980 |
2023-02-02 | 1,005 | 1,007 | 991 | 996 | 31,200 | 996 |
2023-02-01 | 1,000 | 1,009 | 997 | 1,001 | 32,500 | 1,001 |
2023-01-31 | 995 | 1,007 | 993 | 996 | 42,000 | 996 |
2023-01-30 | 993 | 1,006 | 990 | 990 | 49,800 | 990 |
2023-01-27 | 998 | 998 | 990 | 993 | 24,600 | 993 |
2023-01-26 | 998 | 1,001 | 990 | 996 | 30,900 | 996 |
2023-01-25 | 991 | 1,001 | 986 | 998 | 63,400 | 998 |
2023-01-24 | 969 | 993 | 969 | 990 | 58,500 | 990 |
2023-01-23 | 980 | 984 | 967 | 967 | 49,700 | 967 |
2023-01-20 | 969 | 976 | 963 | 970 | 37,500 | 970 |
2023-01-19 | 973 | 984 | 973 | 979 | 54,200 | 979 |
2023-01-18 | 949 | 987 | 944 | 983 | 138,300 | 983 |
2023-01-17 | 928 | 949 | 926 | 938 | 48,300 | 938 |
2023-01-16 | 963 | 973 | 925 | 927 | 76,600 | 927 |
2023-01-13 | 973 | 981 | 963 | 967 | 92,800 | 967 |
2023-01-12 | 963 | 974 | 962 | 973 | 85,500 | 973 |
2023-01-11 | 944 | 966 | 944 | 959 | 98,900 | 959 |
2023-01-10 | 947 | 958 | 936 | 942 | 81,600 | 942 |
2023-01-06 | 930 | 943 | 929 | 940 | 90,400 | 940 |
2023-01-05 | 913 | 937 | 908 | 937 | 109,300 | 937 |
2023-01-04 | 910 | 914 | 909 | 910 | 54,900 | 910 |
分割・併合履歴 : [2018-09-26]1株→2株 [2017-03-29]1株→2株