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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,100 | 1,104 | 1,086 | 1,094 | 54,300 | 1,094 |
| 2024-04-23 | 1,098 | 1,106 | 1,094 | 1,099 | 34,500 | 1,099 |
| 2024-04-22 | 1,095 | 1,114 | 1,093 | 1,098 | 51,700 | 1,098 |
| 2024-04-19 | 1,149 | 1,149 | 1,087 | 1,095 | 76,200 | 1,095 |
| 2024-04-18 | 1,150 | 1,170 | 1,146 | 1,154 | 45,100 | 1,154 |
| 2024-04-17 | 1,150 | 1,154 | 1,135 | 1,146 | 42,200 | 1,146 |
| 2024-04-16 | 1,142 | 1,156 | 1,139 | 1,150 | 55,200 | 1,150 |
| 2024-04-15 | 1,141 | 1,161 | 1,141 | 1,153 | 47,900 | 1,153 |
| 2024-04-12 | 1,150 | 1,169 | 1,135 | 1,152 | 84,500 | 1,152 |
| 2024-04-11 | 1,101 | 1,131 | 1,101 | 1,122 | 33,600 | 1,122 |
| 2024-04-10 | 1,115 | 1,124 | 1,111 | 1,114 | 24,100 | 1,114 |
| 2024-04-09 | 1,124 | 1,131 | 1,111 | 1,115 | 28,700 | 1,115 |
| 2024-04-08 | 1,111 | 1,132 | 1,106 | 1,130 | 51,600 | 1,130 |
| 2024-04-05 | 1,106 | 1,112 | 1,098 | 1,111 | 50,400 | 1,111 |
| 2024-04-04 | 1,127 | 1,127 | 1,106 | 1,118 | 66,100 | 1,118 |
| 2024-04-03 | 1,140 | 1,140 | 1,120 | 1,128 | 55,200 | 1,128 |
| 2024-04-02 | 1,158 | 1,166 | 1,137 | 1,144 | 103,600 | 1,144 |
| 2024-04-01 | 1,137 | 1,197 | 1,130 | 1,188 | 206,800 | 1,188 |
| 2024-03-29 | 1,140 | 1,145 | 1,097 | 1,115 | 119,300 | 1,115 |
| 2024-03-28 | 1,192 | 1,196 | 1,144 | 1,149 | 187,200 | 1,149 |
| 2024-03-27 | 1,186 | 1,207 | 1,174 | 1,190 | 298,000 | 1,190 |
| 2024-03-26 | 1,160 | 1,164 | 1,145 | 1,158 | 111,300 | 1,158 |
| 2024-03-25 | 1,170 | 1,170 | 1,151 | 1,157 | 144,400 | 1,157 |
| 2024-03-22 | 1,157 | 1,164 | 1,139 | 1,151 | 98,200 | 1,151 |
| 2024-03-21 | 1,161 | 1,168 | 1,145 | 1,147 | 131,600 | 1,147 |
| 2024-03-19 | 1,138 | 1,149 | 1,130 | 1,146 | 108,600 | 1,146 |
| 2024-03-18 | 1,150 | 1,151 | 1,120 | 1,120 | 117,600 | 1,120 |
| 2024-03-15 | 1,136 | 1,142 | 1,128 | 1,138 | 68,900 | 1,138 |
| 2024-03-14 | 1,132 | 1,140 | 1,125 | 1,129 | 74,700 | 1,129 |
| 2024-03-13 | 1,138 | 1,145 | 1,126 | 1,126 | 56,500 | 1,126 |
| 2024-03-12 | 1,119 | 1,132 | 1,113 | 1,130 | 82,300 | 1,130 |
| 2024-03-11 | 1,138 | 1,138 | 1,096 | 1,107 | 97,100 | 1,107 |
| 2024-03-08 | 1,113 | 1,156 | 1,112 | 1,144 | 206,100 | 1,144 |
| 2024-03-07 | 1,117 | 1,124 | 1,108 | 1,120 | 147,700 | 1,120 |
| 2024-03-06 | 1,110 | 1,120 | 1,105 | 1,109 | 108,100 | 1,109 |
| 2024-03-05 | 1,107 | 1,109 | 1,094 | 1,105 | 91,500 | 1,105 |
| 2024-03-04 | 1,103 | 1,110 | 1,098 | 1,100 | 90,800 | 1,100 |
| 2024-03-01 | 1,106 | 1,106 | 1,085 | 1,099 | 96,400 | 1,099 |
| 2024-02-29 | 1,100 | 1,108 | 1,091 | 1,101 | 117,900 | 1,101 |
| 2024-02-28 | 1,116 | 1,116 | 1,098 | 1,100 | 78,400 | 1,100 |
| 2024-02-27 | 1,104 | 1,120 | 1,095 | 1,099 | 140,900 | 1,099 |
| 2024-02-26 | 1,099 | 1,100 | 1,067 | 1,087 | 90,400 | 1,087 |
| 2024-02-22 | 1,088 | 1,097 | 1,080 | 1,094 | 71,900 | 1,094 |
| 2024-02-21 | 1,092 | 1,105 | 1,081 | 1,083 | 81,800 | 1,083 |
| 2024-02-20 | 1,100 | 1,112 | 1,091 | 1,091 | 70,800 | 1,091 |
| 2024-02-19 | 1,100 | 1,104 | 1,080 | 1,097 | 67,000 | 1,097 |
| 2024-02-16 | 1,084 | 1,105 | 1,067 | 1,100 | 109,000 | 1,100 |
| 2024-02-15 | 1,077 | 1,091 | 1,068 | 1,079 | 95,500 | 1,079 |
| 2024-02-14 | 1,069 | 1,089 | 1,055 | 1,075 | 114,900 | 1,075 |
| 2024-02-13 | 1,100 | 1,100 | 1,031 | 1,057 | 136,600 | 1,057 |
| 2024-02-09 | 1,045 | 1,056 | 1,041 | 1,049 | 59,200 | 1,049 |
| 2024-02-08 | 1,043 | 1,051 | 1,026 | 1,050 | 69,300 | 1,050 |
| 2024-02-07 | 1,040 | 1,045 | 1,037 | 1,044 | 27,000 | 1,044 |
| 2024-02-06 | 1,042 | 1,050 | 1,036 | 1,037 | 35,300 | 1,037 |
| 2024-02-05 | 1,056 | 1,057 | 1,040 | 1,040 | 25,300 | 1,040 |
| 2024-02-02 | 1,044 | 1,051 | 1,031 | 1,048 | 44,700 | 1,048 |
| 2024-02-01 | 1,054 | 1,058 | 1,044 | 1,050 | 41,400 | 1,050 |
| 2024-01-31 | 1,038 | 1,051 | 1,032 | 1,051 | 37,700 | 1,051 |
| 2024-01-30 | 1,040 | 1,046 | 1,035 | 1,038 | 32,000 | 1,038 |
| 2024-01-29 | 1,042 | 1,048 | 1,035 | 1,039 | 36,300 | 1,039 |
| 2024-01-26 | 1,054 | 1,055 | 1,028 | 1,034 | 60,500 | 1,034 |
| 2024-01-25 | 1,052 | 1,065 | 1,052 | 1,054 | 36,000 | 1,054 |
| 2024-01-24 | 1,050 | 1,058 | 1,041 | 1,052 | 40,000 | 1,052 |
| 2024-01-23 | 1,060 | 1,062 | 1,050 | 1,050 | 26,100 | 1,050 |
| 2024-01-22 | 1,058 | 1,064 | 1,057 | 1,057 | 19,100 | 1,057 |
| 2024-01-19 | 1,060 | 1,060 | 1,043 | 1,048 | 35,400 | 1,048 |
| 2024-01-18 | 1,042 | 1,069 | 1,042 | 1,057 | 35,400 | 1,057 |
| 2024-01-17 | 1,060 | 1,064 | 1,046 | 1,046 | 26,700 | 1,046 |
| 2024-01-16 | 1,056 | 1,066 | 1,049 | 1,057 | 32,600 | 1,057 |
| 2024-01-15 | 1,055 | 1,063 | 1,050 | 1,056 | 39,700 | 1,056 |
| 2024-01-12 | 1,050 | 1,060 | 1,044 | 1,055 | 51,700 | 1,055 |
| 2024-01-11 | 1,062 | 1,062 | 1,042 | 1,046 | 56,300 | 1,046 |
| 2024-01-10 | 1,080 | 1,086 | 1,047 | 1,053 | 124,200 | 1,053 |
| 2024-01-09 | 1,048 | 1,105 | 1,045 | 1,101 | 205,500 | 1,101 |
| 2024-01-05 | 1,035 | 1,041 | 1,033 | 1,034 | 24,200 | 1,034 |
| 2024-01-04 | 1,040 | 1,040 | 1,022 | 1,034 | 40,200 | 1,034 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2017-03-29]1株→2株
