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
2021-12-30	860	869	851	865	43,400	865
2021-12-29	847	867	847	866	105,700	866
2021-12-28	840	847	839	844	104,800	844
2021-12-27	844	844	834	837	77,000	837
2021-12-24	846	849	842	845	93,200	845
2021-12-23	832	847	829	847	145,700	847
2021-12-22	820	823	816	820	121,200	820
2021-12-21	821	829	818	818	109,400	818
2021-12-20	831	831	817	818	138,500	818
2021-12-17	841	846	836	845	109,400	845
2021-12-16	842	852	836	848	120,600	848
2021-12-15	844	847	838	842	93,400	842
2021-12-14	856	863	838	848	117,500	848
2021-12-13	865	865	845	855	159,100	855
2021-12-10	874	875	861	867	98,000	867
2021-12-09	882	884	867	872	124,500	872
2021-12-08	870	883	861	877	201,600	877
2021-12-07	835	867	832	865	188,400	865
2021-12-06	843	846	825	830	161,600	830
2021-12-03	821	847	813	843	183,400	843
2021-12-02	815	830	810	813	171,600	813
2021-12-01	808	824	793	812	261,600	812
2021-11-30	821	823	803	819	968,700	819
2021-11-29	818	830	813	820	199,800	820
2021-11-26	843	843	823	833	313,800	833
2021-11-25	869	874	856	858	228,800	858
2021-11-24	886	886	869	870	180,700	870
2021-11-22	891	895	875	889	167,400	889
2021-11-19	900	906	896	901	114,900	901
2021-11-18	901	901	888	900	157,700	900
2021-11-17	926	926	902	906	193,500	906
2021-11-16	947	951	932	933	116,200	933
2021-11-15	968	970	945	945	159,500	945
2021-11-12	977	988	965	968	118,600	968
2021-11-11	989	990	978	978	63,300	978
2021-11-10	972	1,003	972	989	89,500	989
2021-11-09	993	1,000	969	969	186,300	969
2021-11-08	1,025	1,025	990	993	336,700	993
2021-11-05	1,064	1,064	1,048	1,048	46,700	1,048
2021-11-04	1,049	1,080	1,046	1,080	130,900	1,080
2021-11-02	1,060	1,060	1,045	1,046	42,700	1,046
2021-11-01	1,050	1,064	1,048	1,064	53,400	1,064
2021-10-29	1,035	1,043	1,030	1,040	49,700	1,040
2021-10-28	1,034	1,056	1,030	1,031	284,900	1,031
2021-10-27	1,057	1,057	1,036	1,040	83,900	1,040
2021-10-26	1,052	1,064	1,052	1,056	31,500	1,056
2021-10-25	1,060	1,063	1,050	1,050	48,000	1,050
2021-10-22	1,071	1,077	1,064	1,064	43,400	1,064
2021-10-21	1,092	1,092	1,072	1,072	29,800	1,072
2021-10-20	1,102	1,106	1,089	1,089	38,300	1,089
2021-10-19	1,100	1,106	1,089	1,090	27,900	1,090
2021-10-18	1,095	1,100	1,090	1,100	42,100	1,100
2021-10-15	1,081	1,094	1,078	1,092	32,400	1,092
2021-10-14	1,091	1,091	1,070	1,070	54,000	1,070
2021-10-13	1,082	1,094	1,082	1,088	43,500	1,088
2021-10-12	1,089	1,091	1,083	1,088	33,000	1,088
2021-10-11	1,092	1,092	1,081	1,089	35,200	1,089
2021-10-08	1,069	1,094	1,065	1,082	125,200	1,082
2021-10-07	1,055	1,065	1,052	1,052	42,500	1,052
2021-10-06	1,051	1,067	1,048	1,055	65,900	1,055
2021-10-05	1,062	1,062	1,047	1,049	93,800	1,049
2021-10-04	1,074	1,075	1,062	1,070	61,500	1,070
2021-10-01	1,080	1,080	1,062	1,066	105,300	1,066
2021-09-30	1,096	1,100	1,085	1,085	46,700	1,085
2021-09-29	1,089	1,098	1,080	1,097	72,700	1,097
2021-09-28	1,110	1,117	1,102	1,115	51,700	1,115
2021-09-27	1,118	1,118	1,106	1,108	48,100	1,108
2021-09-24	1,120	1,125	1,111	1,119	70,400	1,119
2021-09-22	1,113	1,116	1,094	1,094	86,700	1,094
2021-09-21	1,117	1,118	1,104	1,114	51,200	1,114
2021-09-17	1,130	1,136	1,123	1,136	53,800	1,136
2021-09-16	1,129	1,136	1,124	1,130	54,500	1,130
2021-09-15	1,140	1,142	1,129	1,134	38,400	1,134
2021-09-14	1,152	1,152	1,139	1,152	64,100	1,152
2021-09-13	1,141	1,154	1,134	1,154	52,200	1,154
2021-09-10	1,133	1,146	1,132	1,146	63,900	1,146
2021-09-09	1,126	1,135	1,126	1,133	43,400	1,133
2021-09-08	1,132	1,134	1,120	1,125	52,800	1,125
2021-09-07	1,125	1,140	1,123	1,131	89,700	1,131
2021-09-06	1,118	1,120	1,115	1,117	45,300	1,117
2021-09-03	1,116	1,121	1,114	1,118	37,100	1,118
2021-09-02	1,112	1,116	1,104	1,116	39,500	1,116
2021-09-01	1,110	1,114	1,101	1,114	38,300	1,114
2021-08-31	1,110	1,115	1,106	1,107	30,100	1,107
2021-08-30	1,100	1,115	1,098	1,115	29,900	1,115
2021-08-27	1,093	1,097	1,086	1,097	19,600	1,097
2021-08-26	1,099	1,100	1,089	1,093	35,500	1,093
2021-08-25	1,100	1,106	1,090	1,092	32,400	1,092
2021-08-24	1,093	1,104	1,093	1,101	44,600	1,101
2021-08-23	1,088	1,097	1,083	1,089	41,800	1,089
2021-08-20	1,084	1,097	1,075	1,079	52,400	1,079
2021-08-19	1,096	1,096	1,080	1,080	38,300	1,080
2021-08-18	1,083	1,097	1,072	1,096	50,200	1,096
2021-08-17	1,106	1,106	1,083	1,083	39,400	1,083
2021-08-16	1,109	1,109	1,088	1,093	65,900	1,093
2021-08-13	1,109	1,110	1,099	1,104	37,700	1,104
2021-08-12	1,102	1,112	1,095	1,105	43,400	1,105
2021-08-11	1,099	1,110	1,095	1,102	48,700	1,102
2021-08-10	1,104	1,114	1,091	1,097	83,200	1,097
2021-08-06	1,102	1,127	1,095	1,121	72,300	1,121
2021-08-05	1,110	1,114	1,101	1,105	48,800	1,105
2021-08-04	1,127	1,131	1,112	1,116	39,100	1,116
2021-08-03	1,134	1,141	1,124	1,127	34,300	1,127
2021-08-02	1,117	1,142	1,115	1,135	69,300	1,135
2021-07-30	1,129	1,129	1,108	1,108	43,200	1,108
2021-07-29	1,126	1,133	1,120	1,133	31,400	1,133
2021-07-28	1,135	1,137	1,116	1,123	32,500	1,123
2021-07-27	1,147	1,148	1,131	1,140	24,600	1,140
2021-07-26	1,143	1,144	1,128	1,140	38,700	1,140
2021-07-21	1,123	1,138	1,122	1,128	31,000	1,128
2021-07-20	1,115	1,116	1,102	1,116	49,900	1,116
2021-07-19	1,122	1,124	1,111	1,111	37,500	1,111
2021-07-16	1,125	1,132	1,121	1,123	22,600	1,123
2021-07-15	1,147	1,147	1,127	1,128	39,400	1,128
2021-07-14	1,148	1,150	1,141	1,143	21,000	1,143
2021-07-13	1,151	1,154	1,146	1,153	39,600	1,153
2021-07-12	1,127	1,148	1,127	1,146	41,700	1,146
2021-07-09	1,115	1,123	1,101	1,120	75,700	1,120
2021-07-08	1,130	1,144	1,128	1,128	52,800	1,128
2021-07-07	1,130	1,133	1,119	1,121	49,300	1,121
2021-07-06	1,141	1,141	1,133	1,137	20,400	1,137
2021-07-05	1,142	1,155	1,139	1,141	61,400	1,141
2021-07-02	1,140	1,147	1,137	1,142	40,500	1,142
2021-07-01	1,132	1,140	1,127	1,133	52,500	1,133
2021-06-30	1,135	1,142	1,126	1,130	63,300	1,130
2021-06-29	1,144	1,144	1,117	1,121	141,100	1,121
2021-06-28	1,155	1,157	1,144	1,150	60,300	1,150
2021-06-25	1,157	1,159	1,153	1,157	21,600	1,157
2021-06-24	1,162	1,168	1,152	1,156	24,700	1,156
2021-06-23	1,171	1,181	1,161	1,165	34,000	1,165
2021-06-22	1,143	1,171	1,140	1,171	68,600	1,171
2021-06-21	1,150	1,150	1,129	1,133	84,600	1,133
2021-06-18	1,178	1,179	1,152	1,152	67,100	1,152
2021-06-17	1,190	1,194	1,176	1,178	42,200	1,178
2021-06-16	1,172	1,188	1,172	1,188	37,700	1,188
2021-06-15	1,180	1,183	1,173	1,178	33,000	1,178
2021-06-14	1,181	1,181	1,169	1,179	38,300	1,179
2021-06-11	1,182	1,184	1,169	1,173	71,500	1,173
2021-06-10	1,175	1,187	1,168	1,182	61,100	1,182
2021-06-09	1,179	1,186	1,171	1,173	42,900	1,173
2021-06-08	1,182	1,187	1,164	1,169	91,200	1,169
2021-06-07	1,178	1,192	1,166	1,185	89,400	1,185
2021-06-04	1,175	1,175	1,155	1,161	96,900	1,161
2021-06-03	1,164	1,178	1,150	1,166	131,800	1,166
2021-06-02	1,140	1,159	1,124	1,157	156,600	1,157
2021-06-01	1,102	1,133	1,089	1,132	185,600	1,132
2021-05-31	1,110	1,127	1,099	1,102	194,800	1,102
2021-05-28	1,084	1,104	1,076	1,097	286,100	1,097
2021-05-27	1,102	1,104	1,065	1,065	354,600	1,065
2021-05-26	1,108	1,118	1,102	1,111	65,400	1,111
2021-05-25	1,125	1,128	1,105	1,108	92,400	1,108
2021-05-24	1,121	1,132	1,107	1,115	150,400	1,115
2021-05-21	1,110	1,111	1,098	1,100	66,800	1,100
2021-05-20	1,100	1,111	1,099	1,101	45,800	1,101
2021-05-19	1,097	1,103	1,087	1,099	65,700	1,099
2021-05-18	1,100	1,113	1,091	1,100	71,900	1,100
2021-05-17	1,110	1,127	1,100	1,100	80,700	1,100
2021-05-14	1,095	1,115	1,085	1,093	182,900	1,093
2021-05-13	1,120	1,128	1,109	1,116	57,300	1,116
2021-05-12	1,155	1,162	1,124	1,130	113,300	1,130
2021-05-11	1,180	1,185	1,155	1,159	73,300	1,159
2021-05-10	1,181	1,184	1,176	1,177	40,500	1,177
2021-05-07	1,169	1,188	1,169	1,176	62,700	1,176
2021-05-06	1,151	1,174	1,151	1,164	67,000	1,164
2021-04-30	1,159	1,173	1,142	1,145	121,100	1,145
2021-04-28	1,187	1,187	1,155	1,155	172,300	1,155
2021-04-27	1,220	1,223	1,198	1,198	74,800	1,198
2021-04-26	1,241	1,241	1,217	1,220	59,800	1,220
2021-04-23	1,230	1,245	1,230	1,240	49,200	1,240
2021-04-22	1,229	1,248	1,229	1,235	67,800	1,235
2021-04-21	1,230	1,230	1,202	1,213	111,200	1,213
2021-04-20	1,258	1,258	1,244	1,245	76,900	1,245
2021-04-19	1,268	1,280	1,261	1,262	59,500	1,262
2021-04-16	1,265	1,278	1,261	1,278	36,600	1,278
2021-04-15	1,263	1,276	1,257	1,276	41,500	1,276
2021-04-14	1,260	1,271	1,248	1,265	74,800	1,265
2021-04-13	1,270	1,284	1,263	1,266	65,800	1,266
2021-04-12	1,284	1,284	1,252	1,260	134,300	1,260
2021-04-09	1,289	1,309	1,287	1,295	98,100	1,295
2021-04-08	1,274	1,286	1,260	1,283	108,900	1,283
2021-04-07	1,268	1,276	1,259	1,274	57,600	1,274
2021-04-06	1,286	1,292	1,257	1,265	81,400	1,265
2021-04-05	1,283	1,289	1,265	1,289	92,300	1,289
2021-04-02	1,286	1,297	1,274	1,280	68,900	1,280
2021-04-01	1,275	1,297	1,274	1,286	107,400	1,286
2021-03-31	1,270	1,283	1,248	1,263	175,400	1,263
2021-03-30	1,314	1,318	1,265	1,274	292,000	1,274
2021-03-29	1,340	1,347	1,321	1,336	227,800	1,336
2021-03-26	1,340	1,350	1,331	1,334	120,100	1,334
2021-03-25	1,330	1,345	1,323	1,334	80,300	1,334
2021-03-24	1,333	1,338	1,314	1,324	117,800	1,324
2021-03-23	1,360	1,360	1,330	1,330	220,000	1,330
2021-03-22	1,385	1,392	1,351	1,353	173,500	1,353
2021-03-19	1,360	1,394	1,350	1,394	143,800	1,394
2021-03-18	1,350	1,360	1,331	1,360	197,300	1,360
2021-03-17	1,380	1,383	1,350	1,353	121,000	1,353
2021-03-16	1,365	1,380	1,358	1,377	53,800	1,377
2021-03-15	1,344	1,369	1,336	1,368	98,000	1,368
2021-03-12	1,326	1,339	1,312	1,337	68,500	1,337
2021-03-11	1,319	1,335	1,310	1,330	49,900	1,330
2021-03-10	1,333	1,333	1,313	1,319	63,600	1,319
2021-03-09	1,342	1,344	1,320	1,331	72,400	1,331
2021-03-08	1,338	1,344	1,318	1,326	68,300	1,326
2021-03-05	1,307	1,326	1,294	1,325	107,400	1,325
2021-03-04	1,318	1,323	1,307	1,322	59,500	1,322
2021-03-03	1,320	1,327	1,304	1,327	57,100	1,327
2021-03-02	1,300	1,320	1,289	1,318	91,100	1,318
2021-03-01	1,300	1,306	1,283	1,293	61,900	1,293
2021-02-26	1,310	1,311	1,282	1,282	146,800	1,282
2021-02-25	1,320	1,330	1,308	1,320	48,300	1,320
2021-02-24	1,356	1,356	1,311	1,311	102,700	1,311
2021-02-22	1,345	1,360	1,345	1,356	48,000	1,356
2021-02-19	1,340	1,346	1,328	1,331	61,500	1,331
2021-02-18	1,382	1,384	1,346	1,346	91,900	1,346
2021-02-17	1,387	1,388	1,369	1,372	68,100	1,372
2021-02-16	1,418	1,424	1,388	1,390	101,100	1,390
2021-02-15	1,384	1,409	1,381	1,407	74,900	1,407
2021-02-12	1,390	1,390	1,365	1,375	87,800	1,375
2021-02-10	1,384	1,386	1,370	1,374	65,100	1,374
2021-02-09	1,358	1,381	1,343	1,377	150,000	1,377
2021-02-08	1,377	1,377	1,313	1,343	325,700	1,343
2021-02-05	1,395	1,411	1,388	1,407	132,400	1,407
2021-02-04	1,370	1,390	1,367	1,386	77,200	1,386
2021-02-03	1,376	1,385	1,362	1,362	90,800	1,362
2021-02-02	1,351	1,369	1,349	1,369	63,900	1,369
2021-02-01	1,343	1,355	1,343	1,352	41,100	1,352
2021-01-29	1,336	1,364	1,331	1,343	138,300	1,343
2021-01-28	1,327	1,352	1,323	1,343	228,500	1,343
2021-01-27	1,360	1,373	1,344	1,346	83,800	1,346
2021-01-26	1,360	1,374	1,343	1,351	94,700	1,351
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30