7874 レック(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,2281,2381,2021,21365,7001,213
2024-05-161,2101,2491,1971,23599,7001,235
2024-05-151,2101,2471,1991,210112,9001,210
2024-05-141,1491,2151,1471,192185,5001,192
2024-05-131,1001,1681,0991,149238,1001,149
2024-05-101,1331,1671,1201,163192,2001,163
2024-05-091,1051,1131,0941,10339,8001,103
2024-05-081,0961,1081,0951,10034,9001,100
2024-05-071,0921,1041,0901,10032,8001,100
2024-05-021,0911,1051,0911,09423,9001,094
2024-05-011,1111,1111,0921,10124,2001,101
2024-04-301,1051,1101,0881,10836,4001,108
2024-04-261,0891,1041,0811,10150,9001,101
2024-04-251,0931,1071,0801,08032,7001,080
2024-04-241,1001,1041,0861,09454,3001,094
2024-04-231,0981,1061,0941,09934,5001,099
2024-04-221,0951,1141,0931,09851,7001,098
2024-04-191,1491,1491,0871,09576,2001,095
2024-04-181,1501,1701,1461,15445,1001,154
2024-04-171,1501,1541,1351,14642,2001,146
2024-04-161,1421,1561,1391,15055,2001,150
2024-04-151,1411,1611,1411,15347,9001,153
2024-04-121,1501,1691,1351,15284,5001,152
2024-04-111,1011,1311,1011,12233,6001,122
2024-04-101,1151,1241,1111,11424,1001,114
2024-04-091,1241,1311,1111,11528,7001,115
2024-04-081,1111,1321,1061,13051,6001,130
2024-04-051,1061,1121,0981,11150,4001,111
2024-04-041,1271,1271,1061,11866,1001,118
2024-04-031,1401,1401,1201,12855,2001,128
2024-04-021,1581,1661,1371,144103,6001,144
2024-04-011,1371,1971,1301,188206,8001,188
2024-03-291,1401,1451,0971,115119,3001,115
2024-03-281,1921,1961,1441,149187,2001,149
2024-03-271,1861,2071,1741,190298,0001,190
2024-03-261,1601,1641,1451,158111,3001,158
2024-03-251,1701,1701,1511,157144,4001,157
2024-03-221,1571,1641,1391,15198,2001,151
2024-03-211,1611,1681,1451,147131,6001,147
2024-03-191,1381,1491,1301,146108,6001,146
2024-03-181,1501,1511,1201,120117,6001,120
2024-03-151,1361,1421,1281,13868,9001,138
2024-03-141,1321,1401,1251,12974,7001,129
2024-03-131,1381,1451,1261,12656,5001,126
2024-03-121,1191,1321,1131,13082,3001,130
2024-03-111,1381,1381,0961,10797,1001,107
2024-03-081,1131,1561,1121,144206,1001,144
2024-03-071,1171,1241,1081,120147,7001,120
2024-03-061,1101,1201,1051,109108,1001,109
2024-03-051,1071,1091,0941,10591,5001,105
2024-03-041,1031,1101,0981,10090,8001,100
2024-03-011,1061,1061,0851,09996,4001,099
2024-02-291,1001,1081,0911,101117,9001,101
2024-02-281,1161,1161,0981,10078,4001,100
2024-02-271,1041,1201,0951,099140,9001,099
2024-02-261,0991,1001,0671,08790,4001,087
2024-02-221,0881,0971,0801,09471,9001,094
2024-02-211,0921,1051,0811,08381,8001,083
2024-02-201,1001,1121,0911,09170,8001,091
2024-02-191,1001,1041,0801,09767,0001,097
2024-02-161,0841,1051,0671,100109,0001,100
2024-02-151,0771,0911,0681,07995,5001,079
2024-02-141,0691,0891,0551,075114,9001,075
2024-02-131,1001,1001,0311,057136,6001,057
2024-02-091,0451,0561,0411,04959,2001,049
2024-02-081,0431,0511,0261,05069,3001,050
2024-02-071,0401,0451,0371,04427,0001,044
2024-02-061,0421,0501,0361,03735,3001,037
2024-02-051,0561,0571,0401,04025,3001,040
2024-02-021,0441,0511,0311,04844,7001,048
2024-02-011,0541,0581,0441,05041,4001,050
2024-01-311,0381,0511,0321,05137,7001,051
2024-01-301,0401,0461,0351,03832,0001,038
2024-01-291,0421,0481,0351,03936,3001,039
2024-01-261,0541,0551,0281,03460,5001,034
2024-01-251,0521,0651,0521,05436,0001,054
2024-01-241,0501,0581,0411,05240,0001,052
2024-01-231,0601,0621,0501,05026,1001,050
2024-01-221,0581,0641,0571,05719,1001,057
2024-01-191,0601,0601,0431,04835,4001,048
2024-01-181,0421,0691,0421,05735,4001,057
2024-01-171,0601,0641,0461,04626,7001,046
2024-01-161,0561,0661,0491,05732,6001,057
2024-01-151,0551,0631,0501,05639,7001,056
2024-01-121,0501,0601,0441,05551,7001,055
2024-01-111,0621,0621,0421,04656,3001,046
2024-01-101,0801,0861,0471,053124,2001,053
2024-01-091,0481,1051,0451,101205,5001,101
2024-01-051,0351,0411,0331,03424,2001,034
2024-01-041,0401,0401,0221,03440,2001,034

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