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