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
2021-08-041,1271,1311,1121,11639,1001,116
2021-08-031,1341,1411,1241,12734,3001,127
2021-08-021,1171,1421,1151,13569,3001,135
2021-07-301,1291,1291,1081,10843,2001,108
2021-07-291,1261,1331,1201,13331,4001,133
2021-07-281,1351,1371,1161,12332,5001,123
2021-07-271,1471,1481,1311,14024,6001,140
2021-07-261,1431,1441,1281,14038,7001,140
2021-07-211,1231,1381,1221,12831,0001,128
2021-07-201,1151,1161,1021,11649,9001,116
2021-07-191,1221,1241,1111,11137,5001,111
2021-07-161,1251,1321,1211,12322,6001,123
2021-07-151,1471,1471,1271,12839,4001,128
2021-07-141,1481,1501,1411,14321,0001,143
2021-07-131,1511,1541,1461,15339,6001,153
2021-07-121,1271,1481,1271,14641,7001,146
2021-07-091,1151,1231,1011,12075,7001,120
2021-07-081,1301,1441,1281,12852,8001,128
2021-07-071,1301,1331,1191,12149,3001,121
2021-07-061,1411,1411,1331,13720,4001,137
2021-07-051,1421,1551,1391,14161,4001,141
2021-07-021,1401,1471,1371,14240,5001,142
2021-07-011,1321,1401,1271,13352,5001,133
2021-06-301,1351,1421,1261,13063,3001,130
2021-06-291,1441,1441,1171,121141,1001,121
2021-06-281,1551,1571,1441,15060,3001,150
2021-06-251,1571,1591,1531,15721,6001,157
2021-06-241,1621,1681,1521,15624,7001,156
2021-06-231,1711,1811,1611,16534,0001,165
2021-06-221,1431,1711,1401,17168,6001,171
2021-06-211,1501,1501,1291,13384,6001,133
2021-06-181,1781,1791,1521,15267,1001,152
2021-06-171,1901,1941,1761,17842,2001,178
2021-06-161,1721,1881,1721,18837,7001,188
2021-06-151,1801,1831,1731,17833,0001,178
2021-06-141,1811,1811,1691,17938,3001,179
2021-06-111,1821,1841,1691,17371,5001,173
2021-06-101,1751,1871,1681,18261,1001,182
2021-06-091,1791,1861,1711,17342,9001,173
2021-06-081,1821,1871,1641,16991,2001,169
2021-06-071,1781,1921,1661,18589,4001,185
2021-06-041,1751,1751,1551,16196,9001,161
2021-06-031,1641,1781,1501,166131,8001,166
2021-06-021,1401,1591,1241,157156,6001,157
2021-06-011,1021,1331,0891,132185,6001,132
2021-05-311,1101,1271,0991,102194,8001,102
2021-05-281,0841,1041,0761,097286,1001,097
2021-05-271,1021,1041,0651,065354,6001,065
2021-05-261,1081,1181,1021,11165,4001,111
2021-05-251,1251,1281,1051,10892,4001,108
2021-05-241,1211,1321,1071,115150,4001,115
2021-05-211,1101,1111,0981,10066,8001,100
2021-05-201,1001,1111,0991,10145,8001,101
2021-05-191,0971,1031,0871,09965,7001,099
2021-05-181,1001,1131,0911,10071,9001,100
2021-05-171,1101,1271,1001,10080,7001,100
2021-05-141,0951,1151,0851,093182,9001,093
2021-05-131,1201,1281,1091,11657,3001,116
2021-05-121,1551,1621,1241,130113,3001,130
2021-05-111,1801,1851,1551,15973,3001,159
2021-05-101,1811,1841,1761,17740,5001,177
2021-05-071,1691,1881,1691,17662,7001,176
2021-05-061,1511,1741,1511,16467,0001,164
2021-04-301,1591,1731,1421,145121,1001,145
2021-04-281,1871,1871,1551,155172,3001,155
2021-04-271,2201,2231,1981,19874,8001,198
2021-04-261,2411,2411,2171,22059,8001,220
2021-04-231,2301,2451,2301,24049,2001,240
2021-04-221,2291,2481,2291,23567,8001,235
2021-04-211,2301,2301,2021,213111,2001,213
2021-04-201,2581,2581,2441,24576,9001,245
2021-04-191,2681,2801,2611,26259,5001,262
2021-04-161,2651,2781,2611,27836,6001,278
2021-04-151,2631,2761,2571,27641,5001,276
2021-04-141,2601,2711,2481,26574,8001,265
2021-04-131,2701,2841,2631,26665,8001,266
2021-04-121,2841,2841,2521,260134,3001,260
2021-04-091,2891,3091,2871,29598,1001,295
2021-04-081,2741,2861,2601,283108,9001,283
2021-04-071,2681,2761,2591,27457,6001,274
2021-04-061,2861,2921,2571,26581,4001,265
2021-04-051,2831,2891,2651,28992,3001,289
2021-04-021,2861,2971,2741,28068,9001,280
2021-04-011,2751,2971,2741,286107,4001,286
2021-03-311,2701,2831,2481,263175,4001,263
2021-03-301,3141,3181,2651,274292,0001,274
2021-03-291,3401,3471,3211,336227,8001,336
2021-03-261,3401,3501,3311,334120,1001,334
2021-03-251,3301,3451,3231,33480,3001,334
2021-03-241,3331,3381,3141,324117,8001,324
2021-03-231,3601,3601,3301,330220,0001,330
2021-03-221,3851,3921,3511,353173,5001,353
2021-03-191,3601,3941,3501,394143,8001,394
2021-03-181,3501,3601,3311,360197,3001,360
2021-03-171,3801,3831,3501,353121,0001,353
2021-03-161,3651,3801,3581,37753,8001,377
2021-03-151,3441,3691,3361,36898,0001,368
2021-03-121,3261,3391,3121,33768,5001,337
2021-03-111,3191,3351,3101,33049,9001,330
2021-03-101,3331,3331,3131,31963,6001,319
2021-03-091,3421,3441,3201,33172,4001,331
2021-03-081,3381,3441,3181,32668,3001,326
2021-03-051,3071,3261,2941,325107,4001,325
2021-03-041,3181,3231,3071,32259,5001,322
2021-03-031,3201,3271,3041,32757,1001,327
2021-03-021,3001,3201,2891,31891,1001,318
2021-03-011,3001,3061,2831,29361,9001,293
2021-02-261,3101,3111,2821,282146,8001,282
2021-02-251,3201,3301,3081,32048,3001,320
2021-02-241,3561,3561,3111,311102,7001,311
2021-02-221,3451,3601,3451,35648,0001,356
2021-02-191,3401,3461,3281,33161,5001,331
2021-02-181,3821,3841,3461,34691,9001,346
2021-02-171,3871,3881,3691,37268,1001,372
2021-02-161,4181,4241,3881,390101,1001,390
2021-02-151,3841,4091,3811,40774,9001,407
2021-02-121,3901,3901,3651,37587,8001,375
2021-02-101,3841,3861,3701,37465,1001,374
2021-02-091,3581,3811,3431,377150,0001,377
2021-02-081,3771,3771,3131,343325,7001,343
2021-02-051,3951,4111,3881,407132,4001,407
2021-02-041,3701,3901,3671,38677,2001,386
2021-02-031,3761,3851,3621,36290,8001,362
2021-02-021,3511,3691,3491,36963,9001,369
2021-02-011,3431,3551,3431,35241,1001,352
2021-01-291,3361,3641,3311,343138,3001,343
2021-01-281,3271,3521,3231,343228,5001,343
2021-01-271,3601,3731,3441,34683,8001,346
2021-01-261,3601,3741,3431,35194,7001,351
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