1. HOME >
  2. 株価時系列 >
  3. 7874 >
  4. 2020年

7874 レック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3281,3281,2921,296121,9001,296
2020-12-291,3181,3181,2941,317176,2001,317
2020-12-281,3451,3561,3251,335125,8001,335
2020-12-251,3131,3441,3111,34490,2001,344
2020-12-241,3071,3211,2951,300140,3001,300
2020-12-231,3101,3411,2961,308184,8001,308
2020-12-221,3091,3151,2901,304175,9001,304
2020-12-211,3681,3811,3041,309307,4001,309
2020-12-181,3601,3761,3551,360146,1001,360
2020-12-171,3751,3901,3521,360140,0001,360
2020-12-161,4061,4161,3741,387165,4001,387
2020-12-151,4291,4441,3941,395171,3001,395
2020-12-141,4501,4681,4411,45174,6001,451
2020-12-111,4601,4601,4301,450123,1001,450
2020-12-101,5361,5361,4661,469107,4001,469
2020-12-091,5691,5691,5401,55528,7001,555
2020-12-081,5301,5681,5291,55532,8001,555
2020-12-071,5751,5751,5301,54148,5001,541
2020-12-041,5671,5721,5491,56828,0001,568
2020-12-031,5751,5811,5441,57434,4001,574
2020-12-021,5991,5991,5691,57554,9001,575
2020-12-011,5481,5931,5401,58367,6001,583
2020-11-301,5591,5751,5431,54868,5001,548
2020-11-271,5201,5671,5201,55964,4001,559
2020-11-261,5121,5461,5071,52635,6001,526
2020-11-251,5261,5581,5261,52758,0001,527
2020-11-241,5211,5391,5051,52055,0001,520
2020-11-201,4961,4991,4861,49739,1001,497
2020-11-191,5021,5141,4881,51037,4001,510
2020-11-181,4981,5291,4911,50241,8001,502
2020-11-171,5481,5491,4941,50753,2001,507
2020-11-161,4881,5361,4881,53171,6001,531
2020-11-131,5091,5101,4631,47557,3001,475
2020-11-121,5121,5181,4841,50461,6001,504
2020-11-111,5081,5161,4621,482120,9001,482
2020-11-101,5551,5681,4991,508141,3001,508
2020-11-091,6691,6701,5631,595273,6001,595
2020-11-061,4781,5171,4751,49870,6001,498
2020-11-051,4491,4881,4231,467142,7001,467
2020-11-041,5101,5141,4581,46394,5001,463
2020-11-021,4901,5111,4761,49765,7001,497
2020-10-301,5001,5051,4581,47359,4001,473
2020-10-291,4511,5121,4511,50058,5001,500
2020-10-281,4661,4721,4391,46836,3001,468
2020-10-271,4461,4771,4201,46957,5001,469
2020-10-261,4521,4771,4471,45633,3001,456
2020-10-231,4801,4861,4651,47126,5001,471
2020-10-221,5131,5131,4831,48333,9001,483
2020-10-211,5121,5241,5061,51025,0001,510
2020-10-201,5111,5221,4951,50846,7001,508
2020-10-191,5121,5391,4991,53449,5001,534
2020-10-161,5421,5421,4871,48762,5001,487
2020-10-151,5501,5631,5151,54285,0001,542
2020-10-141,5851,5851,5511,56138,1001,561
2020-10-131,5841,6031,5761,58930,6001,589
2020-10-121,6081,6191,5761,58346,4001,583
2020-10-091,6431,6431,6031,60539,0001,605
2020-10-081,6891,6891,6341,63541,9001,635
2020-10-071,6661,6791,6381,65839,8001,658
2020-10-061,6891,6891,6501,66829,7001,668
2020-10-051,6861,7111,6491,66249,8001,662
2020-10-021,6901,6901,6511,65653,6001,656
2020-09-301,7271,7391,6761,67755,0001,677
2020-09-291,7511,7741,7201,75278,4001,752
2020-09-281,6891,7471,6891,74397,9001,743
2020-09-251,6601,7081,6601,69554,2001,695
2020-09-241,7001,7121,6501,66043,5001,660
2020-09-231,6891,7001,6681,69047,1001,690
2020-09-181,6831,7341,6831,715129,1001,715
2020-09-171,6561,6781,6501,65833,0001,658
2020-09-161,6211,6711,6211,65947,1001,659
2020-09-151,6341,6341,6141,62630,0001,626
2020-09-141,6301,6561,6201,63447,1001,634
2020-09-111,6001,6271,5861,62557,3001,625
2020-09-101,5951,6251,5951,60448,8001,604
2020-09-091,5871,6161,5851,59959,7001,599
2020-09-081,5821,6371,5801,62457,0001,624
2020-09-071,6181,6191,5701,58271,8001,582
2020-09-041,6181,6441,6131,62648,7001,626
2020-09-031,6611,6771,6291,67544,7001,675
2020-09-021,6621,6701,6441,66150,0001,661
2020-09-011,6801,6861,6461,66742,9001,667
2020-08-311,6451,6851,6391,67750,9001,677
2020-08-281,6691,6691,5891,61176,6001,611
2020-08-271,7011,7071,6611,66946,6001,669
2020-08-261,7261,7261,6901,70340,7001,703
2020-08-251,7251,7351,6931,72776,9001,727
2020-08-241,6881,7121,6841,68537,5001,685
2020-08-211,6771,7031,6591,70353,5001,703
2020-08-201,6961,7051,6701,67045,9001,670
2020-08-191,6981,7111,6921,71122,1001,711
2020-08-181,6871,7191,6751,71351,5001,713
2020-08-171,7081,7081,6741,69655,4001,696
2020-08-141,7001,7121,6691,68871,5001,688
2020-08-131,6811,7111,6801,69251,8001,692
2020-08-121,7241,7281,6581,681114,2001,681
2020-08-111,8011,8341,7091,757298,6001,757
2020-08-071,7001,7131,6081,681102,9001,681
2020-08-061,6551,6921,6351,68679,0001,686
2020-08-051,6201,6981,6121,67670,7001,676
2020-08-041,6001,6391,5891,61757,9001,617
2020-08-031,5331,5941,5331,59176,0001,591
2020-07-311,5741,6021,5261,52879,4001,528
2020-07-301,5761,5861,5501,58049,6001,580
2020-07-291,5971,6021,5641,58850,1001,588
2020-07-281,6401,6431,5931,59760,2001,597
2020-07-271,5691,6211,5411,62165,7001,621
2020-07-221,6011,6071,5541,56049,2001,560
2020-07-211,5451,5901,5451,58764,7001,587
2020-07-201,5401,5401,4921,52940,5001,529
2020-07-171,5401,5501,5051,52952,3001,529
2020-07-161,4981,5411,4951,52676,9001,526
2020-07-151,4591,4861,4291,47382,0001,473
2020-07-141,4481,4651,4151,444102,6001,444
2020-07-131,4291,4541,4071,45496,2001,454
2020-07-101,4661,4751,4101,415111,1001,415
2020-07-091,4911,5001,4591,47595,2001,475
2020-07-081,5041,5431,4851,48593,6001,485
2020-07-071,4961,5251,4791,525122,4001,525
2020-07-061,4671,5131,4401,502294,9001,502
2020-07-031,5551,5551,5071,53757,1001,537
2020-07-021,5881,5881,5071,51589,0001,515
2020-07-011,6131,6161,5531,55669,5001,556
2020-06-301,6381,6571,5981,61373,9001,613
2020-06-291,6121,6361,5961,62846,8001,628
2020-06-261,6281,6511,6091,64858,5001,648
2020-06-251,5801,6211,5661,61790,0001,617
2020-06-241,6761,6791,5991,60373,1001,603
2020-06-231,6181,7011,6181,691178,2001,691
2020-06-221,6161,6191,5791,61182,3001,611
2020-06-191,6381,6531,6211,62296,8001,622
2020-06-181,6631,6851,6281,67484,5001,674
2020-06-171,6981,7121,6501,66876,3001,668
2020-06-161,6661,7041,6461,696101,1001,696
2020-06-151,6991,7041,6121,614109,1001,614
2020-06-121,6791,7231,6621,702209,7001,702
2020-06-111,7591,7901,7061,719139,0001,719
2020-06-101,7581,8141,7481,790124,0001,790
2020-06-091,7451,7681,7311,75899,7001,758
2020-06-081,7661,7751,7401,746129,8001,746
2020-06-051,7381,7501,6931,730149,9001,730
2020-06-041,6521,7271,6351,713180,6001,713
2020-06-031,6531,6651,6021,638137,3001,638
2020-06-021,6271,6861,6131,649129,7001,649
2020-06-011,6201,6871,6121,627209,4001,627
2020-05-291,5811,6401,5811,598171,6001,598
2020-05-281,5801,6031,5521,596133,6001,596
2020-05-271,5351,5801,5131,580118,9001,580
2020-05-261,5101,5381,4981,523109,6001,523
2020-05-251,4971,5141,4681,51498,5001,514
2020-05-221,4721,4921,4661,480127,5001,480
2020-05-211,4941,4991,4611,487143,5001,487
2020-05-201,5131,5221,4811,512162,2001,512
2020-05-191,4691,5251,4361,513280,6001,513
2020-05-181,4041,4711,3761,461231,5001,461
2020-05-151,3091,4081,2811,407277,9001,407
2020-05-141,3731,4271,3671,402136,5001,402
2020-05-131,3591,3971,3281,396141,2001,396
2020-05-121,3531,4131,3401,389203,5001,389
2020-05-111,3051,3651,3041,363170,7001,363
2020-05-081,2601,3031,2601,293143,8001,293
2020-05-071,2051,2501,1921,239179,6001,239
2020-05-011,1851,2231,1751,221124,7001,221
2020-04-301,2201,2241,1941,19480,9001,194
2020-04-281,1701,1821,1401,17948,4001,179
2020-04-271,1571,1671,1311,16692,1001,166
2020-04-241,1831,1921,1411,142145,0001,142
2020-04-231,1711,1801,1531,17969,0001,179
2020-04-221,2001,2051,1601,164124,7001,164
2020-04-211,2021,2251,1941,209109,2001,209
2020-04-201,2151,2451,1891,196172,3001,196
2020-04-171,1591,1891,1401,15380,0001,153
2020-04-161,1091,1511,1091,149141,0001,149
2020-04-151,1321,1451,1001,10583,5001,105
2020-04-141,1041,1411,0981,121140,0001,121
2020-04-131,0981,1271,0911,104150,3001,104
2020-04-101,0381,0671,0241,06368,5001,063
2020-04-091,0021,0329901,02774,9001,027
2020-04-089681,0059501,003110,4001,003
2020-04-071,0011,020959967130,600967
2020-04-0694499492898592,100985
2020-04-03962987924938121,300938
2020-04-021,0221,048961961208,200961
2020-04-011,0551,0971,0431,052114,5001,052
2020-03-311,1051,1111,0671,085142,7001,085
2020-03-301,0471,1051,0281,105205,2001,105
2020-03-271,0521,0851,0281,085199,7001,085
2020-03-261,0501,0651,0001,001220,9001,001
2020-03-251,0081,0609961,057247,3001,057
2020-03-24966970919948170,000948
2020-03-23888942882936184,200936
2020-03-19916929855882250,800882
2020-03-18906968898901291,300901
2020-03-17819912807895209,800895
2020-03-16849918839852348,500852
2020-03-13867880815819455,700819
2020-03-12930976920927263,800927
2020-03-119681,023955955223,600955
2020-03-10911971896962222,100962
2020-03-09911958911939311,100939
2020-03-06968971939941147,200941
2020-03-05984993967983141,600983
2020-03-0493297292895486,300954
2020-03-031,0271,027954954168,300954
2020-03-029301,015930986197,100986
2020-02-28961976931943290,200943
2020-02-271,0371,037994998274,400998
2020-02-261,0701,0751,0301,063244,5001,063
2020-02-251,1111,1271,0921,092188,8001,092
2020-02-211,1631,2111,1631,189161,9001,189
2020-02-201,1971,1971,1621,165104,8001,165
2020-02-191,1681,1961,1681,176112,7001,176
2020-02-181,1811,1901,1431,163273,8001,163
2020-02-171,1791,2261,1791,208200,3001,208
2020-02-141,1341,2061,1321,190356,3001,190
2020-02-131,1221,1411,1211,128125,4001,128
2020-02-121,1411,1491,1191,124152,4001,124
2020-02-101,0961,1701,0961,138333,5001,138
2020-02-071,1731,1741,0891,096639,8001,096
2020-02-061,2851,2851,2581,263173,5001,263
2020-02-051,2531,2781,2441,258130,9001,258
2020-02-041,2141,2441,2131,237117,4001,237
2020-02-031,1891,2041,1811,193140,4001,193
2020-01-311,2051,2311,2041,22276,2001,222
2020-01-301,2311,2511,1941,205159,1001,205
2020-01-291,2241,2381,2081,228130,5001,228
2020-01-281,2021,2231,1831,216110,0001,216
2020-01-271,2131,2231,1911,212107,1001,212
2020-01-241,2351,2501,2161,243125,3001,243
2020-01-231,2411,2511,2051,205104,1001,205
2020-01-221,2311,2511,2311,23552,6001,235
2020-01-211,2491,2531,2311,24870,6001,248
2020-01-201,2751,2861,2531,25388,8001,253
2020-01-171,2821,2891,2541,276180,9001,276
2020-01-161,2981,2981,2751,28257,0001,282
2020-01-151,2941,3081,2881,29959,9001,299
2020-01-141,2931,3121,2851,29490,0001,294
2020-01-101,2861,2941,2691,27967,9001,279
2020-01-091,3111,3191,2931,29344,2001,293
2020-01-081,2931,2941,2541,281102,0001,281
2020-01-071,2981,3141,2921,31086,5001,310
2020-01-061,3081,3081,2731,282113,0001,282

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