7874 レック(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-121,2821,2841,2521,25526,7001,255
2025-02-101,2751,3011,2741,28236,3001,282
2025-02-071,2941,2941,2751,28728,0001,287
2025-02-061,2711,2951,2681,29523,3001,295
2025-02-051,2591,2721,2541,26015,4001,260
2025-02-041,2541,2711,2511,25223,2001,252
2025-02-031,2751,2751,2401,24044,5001,240
2025-01-311,2721,2791,2541,26715,2001,267
2025-01-301,2451,2711,2451,27123,0001,271
2025-01-291,2481,2531,2411,24817,2001,248
2025-01-281,2171,2631,2111,25032,2001,250
2025-01-271,2081,2231,1951,21720,3001,217
2025-01-241,1991,2071,1901,19915,8001,199
2025-01-231,1811,1901,1731,18019,3001,180
2025-01-221,1891,2111,1821,18218,4001,182
2025-01-211,1771,1921,1681,18612,2001,186
2025-01-201,1551,1841,1531,17715,1001,177
2025-01-171,1651,1841,1431,15116,3001,151
2025-01-161,1701,1831,1651,16517,7001,165
2025-01-151,1741,1861,1661,17116,6001,171
2025-01-141,1901,1971,1671,17820,3001,178
2025-01-101,2001,2001,1811,19322,9001,193
2025-01-091,2111,2121,2011,20119,9001,201
2025-01-081,2171,2291,2061,21118,0001,211
2025-01-071,2421,2421,2171,21729,6001,217
2025-01-061,2991,2991,2381,23846,6001,238

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