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
2021-01-25	1,319	1,356	1,309	1,353	146,400	1,353
2021-01-22	1,333	1,333	1,306	1,312	96,600	1,312
2021-01-21	1,341	1,354	1,325	1,327	78,900	1,327
2021-01-20	1,310	1,342	1,309	1,341	70,500	1,341
2021-01-19	1,330	1,334	1,307	1,307	83,900	1,307
2021-01-18	1,335	1,346	1,327	1,330	49,800	1,330
2021-01-15	1,337	1,346	1,328	1,329	49,800	1,329
2021-01-14	1,360	1,366	1,327	1,331	95,900	1,331
2021-01-13	1,343	1,367	1,343	1,360	90,000	1,360
2021-01-12	1,345	1,362	1,326	1,342	123,100	1,342
2021-01-08	1,309	1,320	1,297	1,315	192,500	1,315
2021-01-07	1,329	1,340	1,309	1,327	168,400	1,327
2021-01-06	1,300	1,322	1,295	1,309	100,400	1,309
2021-01-05	1,288	1,306	1,283	1,290	57,100	1,290
2021-01-04	1,300	1,305	1,266	1,297	99,600	1,297

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