7874 レック(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-27 | 655 | 657 | 649 | 657 | 53,300 | 657 |
2022-06-24 | 647 | 657 | 646 | 651 | 61,500 | 651 |
2022-06-23 | 638 | 646 | 636 | 640 | 60,400 | 640 |
2022-06-22 | 650 | 650 | 639 | 639 | 73,700 | 639 |
2022-06-21 | 647 | 651 | 646 | 647 | 67,100 | 647 |
2022-06-20 | 655 | 659 | 635 | 642 | 107,000 | 642 |
2022-06-17 | 660 | 660 | 651 | 651 | 137,600 | 651 |
2022-06-16 | 679 | 681 | 670 | 670 | 62,700 | 670 |
2022-06-15 | 678 | 680 | 673 | 673 | 94,100 | 673 |
2022-06-14 | 685 | 685 | 675 | 678 | 143,500 | 678 |
2022-06-13 | 696 | 696 | 689 | 690 | 134,800 | 690 |
2022-06-10 | 708 | 710 | 700 | 701 | 121,600 | 701 |
2022-06-09 | 719 | 721 | 715 | 715 | 89,700 | 715 |
2022-06-08 | 715 | 719 | 711 | 713 | 81,900 | 713 |
2022-06-07 | 710 | 714 | 708 | 708 | 69,400 | 708 |
2022-06-06 | 708 | 710 | 702 | 708 | 138,600 | 708 |
2022-06-03 | 711 | 712 | 702 | 707 | 72,500 | 707 |
2022-06-02 | 707 | 707 | 699 | 705 | 85,000 | 705 |
2022-06-01 | 701 | 712 | 701 | 707 | 125,100 | 707 |
2022-05-31 | 714 | 717 | 698 | 701 | 111,900 | 701 |
2022-05-30 | 705 | 725 | 705 | 715 | 170,600 | 715 |
2022-05-27 | 711 | 713 | 694 | 699 | 112,700 | 699 |
2022-05-26 | 714 | 716 | 701 | 701 | 87,400 | 701 |
2022-05-25 | 720 | 724 | 714 | 714 | 53,100 | 714 |
2022-05-24 | 736 | 737 | 718 | 720 | 130,500 | 720 |
2022-05-23 | 740 | 749 | 737 | 742 | 70,000 | 742 |
2022-05-20 | 758 | 758 | 736 | 736 | 94,500 | 736 |
2022-05-19 | 757 | 762 | 737 | 752 | 111,900 | 752 |
2022-05-18 | 793 | 794 | 762 | 766 | 110,100 | 766 |
2022-05-17 | 799 | 808 | 790 | 790 | 56,300 | 790 |
2022-05-16 | 800 | 805 | 780 | 794 | 238,300 | 794 |
2022-05-13 | 843 | 861 | 841 | 854 | 47,000 | 854 |
2022-05-12 | 850 | 855 | 845 | 845 | 57,500 | 845 |
2022-05-11 | 860 | 865 | 852 | 857 | 26,100 | 857 |
2022-05-10 | 860 | 871 | 856 | 868 | 30,300 | 868 |
2022-05-09 | 875 | 876 | 867 | 867 | 32,400 | 867 |
2022-05-06 | 879 | 882 | 873 | 876 | 34,400 | 876 |
2022-05-02 | 881 | 890 | 876 | 890 | 30,800 | 890 |
2022-04-28 | 860 | 879 | 860 | 875 | 34,100 | 875 |
2022-04-27 | 853 | 861 | 851 | 851 | 64,400 | 851 |
2022-04-26 | 863 | 871 | 860 | 861 | 24,500 | 861 |
2022-04-25 | 852 | 860 | 852 | 854 | 26,200 | 854 |
2022-04-22 | 866 | 875 | 865 | 873 | 17,800 | 873 |
2022-04-21 | 865 | 880 | 865 | 880 | 29,200 | 880 |
2022-04-20 | 870 | 877 | 865 | 865 | 29,300 | 865 |
2022-04-19 | 861 | 871 | 858 | 866 | 29,600 | 866 |
2022-04-18 | 860 | 862 | 842 | 848 | 43,500 | 848 |
2022-04-15 | 865 | 875 | 863 | 868 | 22,900 | 868 |
2022-04-14 | 861 | 871 | 861 | 866 | 25,200 | 866 |
2022-04-13 | 855 | 867 | 854 | 864 | 45,100 | 864 |
2022-04-12 | 856 | 864 | 851 | 852 | 30,200 | 852 |
2022-04-11 | 871 | 880 | 854 | 856 | 73,400 | 856 |
2022-04-08 | 890 | 891 | 870 | 878 | 60,300 | 878 |
2022-04-07 | 895 | 896 | 888 | 888 | 31,600 | 888 |
2022-04-06 | 908 | 911 | 902 | 907 | 41,900 | 907 |
2022-04-05 | 908 | 915 | 901 | 911 | 48,800 | 911 |
2022-04-04 | 894 | 908 | 892 | 904 | 38,000 | 904 |
2022-04-01 | 875 | 894 | 870 | 892 | 54,700 | 892 |
2022-03-31 | 886 | 897 | 880 | 880 | 62,400 | 880 |
2022-03-30 | 907 | 910 | 888 | 897 | 146,000 | 897 |
2022-03-29 | 944 | 944 | 918 | 928 | 264,500 | 928 |
2022-03-28 | 933 | 943 | 926 | 942 | 140,900 | 942 |
2022-03-25 | 936 | 941 | 924 | 929 | 139,200 | 929 |
2022-03-24 | 925 | 934 | 922 | 934 | 72,300 | 934 |
2022-03-23 | 925 | 932 | 920 | 930 | 91,200 | 930 |
2022-03-22 | 927 | 929 | 913 | 914 | 114,800 | 914 |
2022-03-18 | 920 | 924 | 914 | 923 | 115,100 | 923 |
2022-03-17 | 921 | 923 | 909 | 914 | 76,900 | 914 |
2022-03-16 | 916 | 918 | 904 | 906 | 80,500 | 906 |
2022-03-15 | 900 | 923 | 898 | 919 | 60,000 | 919 |
2022-03-14 | 912 | 915 | 898 | 898 | 56,900 | 898 |
2022-03-11 | 894 | 907 | 889 | 902 | 82,600 | 902 |
2022-03-10 | 900 | 902 | 890 | 902 | 87,700 | 902 |
2022-03-09 | 860 | 882 | 860 | 871 | 74,100 | 871 |
2022-03-08 | 885 | 891 | 858 | 865 | 85,500 | 865 |
2022-03-07 | 911 | 914 | 890 | 892 | 111,600 | 892 |
2022-03-04 | 920 | 928 | 911 | 923 | 73,200 | 923 |
2022-03-03 | 931 | 936 | 923 | 924 | 57,200 | 924 |
2022-03-02 | 935 | 940 | 922 | 922 | 67,700 | 922 |
2022-03-01 | 962 | 965 | 942 | 945 | 84,900 | 945 |
2022-02-28 | 941 | 957 | 939 | 957 | 58,600 | 957 |
2022-02-25 | 930 | 942 | 926 | 941 | 42,500 | 941 |
2022-02-24 | 914 | 925 | 913 | 925 | 72,300 | 925 |
2022-02-22 | 937 | 937 | 925 | 929 | 65,100 | 929 |
2022-02-21 | 955 | 956 | 942 | 943 | 60,200 | 943 |
2022-02-18 | 950 | 964 | 943 | 961 | 49,100 | 961 |
2022-02-17 | 971 | 973 | 955 | 955 | 51,400 | 955 |
2022-02-16 | 969 | 973 | 963 | 970 | 43,700 | 970 |
2022-02-15 | 960 | 966 | 954 | 960 | 54,100 | 960 |
2022-02-14 | 965 | 965 | 953 | 958 | 67,300 | 958 |
2022-02-10 | 969 | 969 | 952 | 961 | 49,800 | 961 |
2022-02-09 | 949 | 961 | 947 | 960 | 48,200 | 960 |
2022-02-08 | 949 | 949 | 943 | 947 | 41,400 | 947 |
2022-02-07 | 924 | 949 | 918 | 948 | 113,000 | 948 |
2022-02-04 | 921 | 927 | 910 | 924 | 85,000 | 924 |
2022-02-03 | 918 | 927 | 913 | 924 | 60,700 | 924 |
2022-02-02 | 918 | 923 | 906 | 918 | 65,600 | 918 |
2022-02-01 | 918 | 921 | 908 | 913 | 61,300 | 913 |
2022-01-31 | 894 | 907 | 888 | 907 | 71,600 | 907 |
2022-01-28 | 879 | 884 | 872 | 880 | 52,700 | 880 |
2022-01-27 | 888 | 888 | 863 | 864 | 80,600 | 864 |
2022-01-26 | 895 | 898 | 879 | 879 | 66,000 | 879 |
2022-01-25 | 889 | 890 | 878 | 889 | 39,200 | 889 |
2022-01-24 | 860 | 886 | 855 | 886 | 94,500 | 886 |
2022-01-21 | 839 | 859 | 833 | 859 | 54,900 | 859 |
2022-01-20 | 838 | 855 | 834 | 842 | 70,600 | 842 |
2022-01-19 | 855 | 862 | 838 | 838 | 137,400 | 838 |
2022-01-18 | 882 | 886 | 870 | 873 | 68,900 | 873 |
2022-01-17 | 883 | 887 | 877 | 880 | 30,600 | 880 |
2022-01-14 | 880 | 881 | 869 | 877 | 80,900 | 877 |
2022-01-13 | 887 | 890 | 877 | 881 | 52,100 | 881 |
2022-01-12 | 871 | 888 | 871 | 884 | 53,600 | 884 |
2022-01-11 | 884 | 884 | 863 | 873 | 72,600 | 873 |
2022-01-07 | 888 | 895 | 878 | 881 | 68,300 | 881 |
2022-01-06 | 886 | 891 | 876 | 885 | 90,400 | 885 |
2022-01-05 | 879 | 892 | 878 | 891 | 60,200 | 891 |
2022-01-04 | 875 | 880 | 866 | 878 | 57,000 | 878 |
分割・併合履歴 : [2018-09-26]1株→2株 [2017-03-29]1株→2株