7874 レック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,035	1,038	1,024	1,035	33,500	1,035
2023-12-28	1,027	1,036	1,026	1,033	34,900	1,033
2023-12-27	1,037	1,041	1,014	1,027	51,400	1,027
2023-12-26	1,021	1,035	1,021	1,034	37,300	1,034
2023-12-25	1,038	1,046	1,022	1,025	23,500	1,025
2023-12-22	1,029	1,037	1,026	1,037	32,800	1,037
2023-12-21	1,019	1,041	1,012	1,029	46,300	1,029
2023-12-20	1,028	1,051	1,025	1,025	65,700	1,025
2023-12-19	1,030	1,041	1,016	1,025	51,400	1,025
2023-12-18	1,023	1,027	1,001	1,026	59,700	1,026
2023-12-15	1,027	1,063	1,026	1,050	189,700	1,050
2023-12-14	1,008	1,019	1,002	1,019	57,700	1,019
2023-12-13	992	1,011	992	1,001	43,800	1,001
2023-12-12	997	1,001	989	992	34,800	992
2023-12-11	1,004	1,004	989	999	59,700	999
2023-12-08	985	991	974	978	77,600	978
2023-12-07	997	1,002	989	993	50,600	993
2023-12-06	992	1,014	987	1,007	79,900	1,007
2023-12-05	1,013	1,017	993	994	83,700	994
2023-12-04	1,015	1,029	999	1,016	112,300	1,016
2023-12-01	1,021	1,043	1,004	1,005	187,700	1,005
2023-11-30	980	996	968	994	81,800	994
2023-11-29	990	990	965	965	56,000	965
2023-11-28	966	993	962	992	58,700	992
2023-11-27	970	975	950	961	52,800	961
2023-11-24	958	973	943	966	65,600	966
2023-11-22	913	945	911	943	61,400	943
2023-11-21	912	916	902	912	48,600	912
2023-11-20	911	914	904	908	41,300	908
2023-11-17	905	913	900	911	36,200	911
2023-11-16	932	932	900	900	47,600	900
2023-11-15	945	945	922	924	44,700	924
2023-11-14	944	950	933	935	46,900	935
2023-11-13	969	969	914	929	74,000	929
2023-11-10	979	979	955	964	52,200	964
2023-11-09	974	983	972	981	21,500	981
2023-11-08	988	988	967	976	36,300	976
2023-11-07	998	1,010	984	988	31,800	988
2023-11-06	1,020	1,020	995	996	54,900	996
2023-11-02	1,055	1,055	996	1,002	98,100	1,002
2023-11-01	1,040	1,060	1,038	1,060	123,000	1,060
2023-10-31	1,010	1,023	1,004	1,023	71,900	1,023
2023-10-30	1,003	1,011	988	998	282,000	998
2023-10-27	1,002	1,014	996	1,014	53,100	1,014
2023-10-26	1,010	1,020	1,002	1,006	68,300	1,006
2023-10-25	997	1,018	997	1,017	95,900	1,017
2023-10-24	966	998	962	997	64,000	997
2023-10-23	990	990	971	972	42,900	972
2023-10-20	985	993	981	990	39,400	990
2023-10-19	963	984	963	984	47,000	984
2023-10-18	964	968	952	968	51,300	968
2023-10-17	956	965	953	961	44,600	961
2023-10-16	957	964	951	951	59,800	951
2023-10-13	962	962	950	957	63,300	957
2023-10-12	970	970	953	959	36,600	959
2023-10-11	975	976	954	963	55,600	963
2023-10-10	960	972	960	972	66,500	972
2023-10-06	952	962	947	955	63,000	955
2023-10-05	934	946	934	943	45,400	943
2023-10-04	959	967	935	938	82,900	938
2023-10-03	954	964	951	960	59,200	960
2023-10-02	951	957	945	947	47,700	947
2023-09-29	940	950	939	947	42,300	947
2023-09-28	940	954	936	949	55,000	949
2023-09-27	920	960	917	953	94,400	953
2023-09-26	939	939	914	915	34,100	915
2023-09-25	932	941	929	940	20,600	940
2023-09-22	912	936	911	929	47,100	929
2023-09-21	925	933	916	918	45,700	918
2023-09-20	958	964	921	923	68,100	923
2023-09-19	972	982	958	967	47,500	967
2023-09-15	965	986	947	984	130,600	984
2023-09-14	964	964	953	959	30,500	959
2023-09-13	963	970	953	960	29,900	960
2023-09-12	950	968	950	967	37,300	967
2023-09-11	952	961	943	950	32,100	950
2023-09-08	953	962	951	951	51,200	951
2023-09-07	977	977	958	960	40,200	960
2023-09-06	987	993	974	980	52,900	980
2023-09-05	978	985	967	984	43,200	984
2023-09-04	963	980	959	979	61,800	979
2023-09-01	955	968	953	963	50,300	963
2023-08-31	942	954	942	951	31,000	951
2023-08-30	949	949	937	942	24,000	942
2023-08-29	936	947	934	947	23,500	947
2023-08-28	928	937	928	936	17,400	936
2023-08-25	925	930	917	928	23,800	928
2023-08-24	940	940	927	927	35,400	927
2023-08-23	927	944	923	942	27,400	942
2023-08-22	950	950	912	923	56,800	923
2023-08-21	954	969	953	954	35,600	954
2023-08-18	953	968	933	959	53,700	959
2023-08-17	945	963	944	954	69,800	954
2023-08-16	938	949	936	945	56,200	945
2023-08-15	934	938	916	938	33,500	938
2023-08-14	941	957	932	940	116,100	940
2023-08-10	919	940	902	938	71,800	938
2023-08-09	933	937	915	925	46,800	925
2023-08-08	908	943	908	942	86,500	942
2023-08-07	890	908	883	908	79,100	908
2023-08-04	881	892	881	891	25,400	891
2023-08-03	887	887	876	879	40,600	879
2023-08-02	881	894	880	885	34,400	885
2023-08-01	898	898	889	891	23,000	891
2023-07-31	898	899	889	897	58,800	897
2023-07-28	854	894	853	894	109,100	894
2023-07-27	843	853	842	851	24,900	851
2023-07-26	850	850	840	844	19,300	844
2023-07-25	855	858	847	847	22,300	847
2023-07-24	848	853	843	851	24,300	851
2023-07-21	849	851	839	840	41,300	840
2023-07-20	850	853	843	846	23,400	846
2023-07-19	848	849	838	847	42,500	847
2023-07-18	828	837	827	837	34,600	837
2023-07-14	828	831	822	825	26,200	825
2023-07-13	822	830	821	823	27,000	823
2023-07-12	826	836	820	822	33,300	822
2023-07-11	852	853	826	826	62,200	826
2023-07-10	852	857	845	845	54,800	845
2023-07-07	862	862	841	841	64,900	841
2023-07-06	874	879	865	866	66,800	866
2023-07-05	870	877	869	875	31,400	875
2023-07-04	870	876	869	871	41,600	871
2023-07-03	879	882	869	872	37,700	872
2023-06-30	870	872	864	866	57,100	866
2023-06-29	864	873	864	871	42,000	871
2023-06-28	854	864	853	861	34,500	861
2023-06-27	850	854	847	853	15,900	853
2023-06-26	850	858	849	850	15,500	850
2023-06-23	857	858	847	850	65,700	850
2023-06-22	850	865	850	857	50,600	857
2023-06-21	850	862	850	852	55,900	852
2023-06-20	829	848	828	848	63,900	848
2023-06-19	810	829	810	826	51,900	826
2023-06-16	815	815	802	802	104,800	802
2023-06-15	822	824	815	815	29,800	815
2023-06-14	824	827	820	822	31,100	822
2023-06-13	823	827	818	819	37,300	819
2023-06-12	817	823	814	823	26,200	823
2023-06-09	814	821	811	816	55,900	816
2023-06-08	811	816	798	803	63,300	803
2023-06-07	832	835	811	811	66,900	811
2023-06-06	830	833	823	824	21,200	824
2023-06-05	836	839	830	837	30,200	837
2023-06-02	817	826	815	821	35,000	821
2023-06-01	800	826	800	822	60,200	822
2023-05-31	803	806	796	800	65,700	800
2023-05-30	818	818	805	811	38,200	811
2023-05-29	837	837	819	819	27,800	819
2023-05-26	845	845	825	825	45,500	825
2023-05-25	847	850	843	847	27,700	847
2023-05-24	855	863	850	850	20,100	850
2023-05-23	856	868	851	854	38,600	854
2023-05-22	853	857	846	854	33,400	854
2023-05-19	865	867	856	856	20,100	856
2023-05-18	867	874	859	868	43,700	868
2023-05-17	850	875	841	871	63,400	871
2023-05-16	859	860	846	850	30,500	850
2023-05-15	851	872	847	867	45,400	867
2023-05-12	855	864	853	859	24,900	859
2023-05-11	870	870	846	852	42,700	852
2023-05-10	865	892	863	881	139,800	881
2023-05-09	855	862	853	860	29,100	860
2023-05-08	842	854	839	853	37,300	853
2023-05-02	857	857	844	850	29,200	850
2023-05-01	860	864	851	862	37,600	862
2023-04-28	847	859	845	856	38,200	856
2023-04-27	837	841	832	840	33,500	840
2023-04-26	855	855	839	841	47,100	841
2023-04-25	854	864	854	856	29,300	856
2023-04-24	861	863	853	853	15,500	853
2023-04-21	855	864	851	860	22,700	860
2023-04-20	839	862	839	858	35,600	858
2023-04-19	838	848	837	844	31,800	844
2023-04-18	852	855	848	850	23,300	850
2023-04-17	850	850	838	846	26,800	846
2023-04-14	841	854	835	850	59,000	850
2023-04-13	847	847	833	836	54,600	836
2023-04-12	820	860	820	858	159,300	858
2023-04-11	801	811	801	809	35,500	809
2023-04-10	806	810	798	801	29,900	801
2023-04-07	814	815	802	804	32,400	804
2023-04-06	799	815	798	814	56,900	814
2023-04-05	821	824	807	810	58,200	810
2023-04-04	829	835	821	833	56,500	833
2023-04-03	815	829	811	829	56,300	829
2023-03-31	797	809	797	805	74,500	805
2023-03-30	811	812	787	789	214,200	789
2023-03-29	818	835	806	834	280,900	834
2023-03-28	840	840	818	819	205,200	819
2023-03-27	855	858	843	843	178,700	843
2023-03-24	849	851	838	847	187,500	847
2023-03-23	861	861	847	853	89,400	853
2023-03-22	860	876	860	865	101,400	865
2023-03-20	876	876	850	852	99,700	852
2023-03-17	866	886	865	881	193,300	881
2023-03-16	885	887	862	872	108,500	872
2023-03-15	910	910	892	897	79,900	897
2023-03-14	912	930	902	903	163,000	903
2023-03-13	899	917	899	917	152,900	917
2023-03-10	910	913	896	896	181,600	896
2023-03-09	917	923	913	915	93,900	915
2023-03-08	902	915	902	913	56,800	913
2023-03-07	915	916	902	905	66,700	905
2023-03-06	931	935	913	915	84,600	915
2023-03-03	945	948	927	930	150,700	930
2023-03-02	948	954	937	941	41,500	941
2023-03-01	945	954	941	946	37,600	946
2023-02-28	956	956	945	947	34,300	947
2023-02-27	944	960	944	955	40,800	955
2023-02-24	937	950	937	944	48,400	944
2023-02-22	930	937	927	932	41,800	932
2023-02-21	941	941	929	933	25,600	933
2023-02-20	952	952	927	933	50,000	933
2023-02-17	940	963	939	947	38,300	947
2023-02-16	944	952	937	944	33,800	944
2023-02-15	950	954	940	940	32,100	940
2023-02-14	964	974	949	952	36,700	952
2023-02-13	950	979	946	953	92,500	953
2023-02-10	980	992	977	978	59,800	978
2023-02-09	1,015	1,020	987	989	66,600	989
2023-02-08	1,005	1,020	1,005	1,018	58,900	1,018
2023-02-07	998	1,005	997	1,005	33,900	1,005
2023-02-06	980	998	980	998	38,200	998
2023-02-03	990	992	978	980	46,500	980
2023-02-02	1,005	1,007	991	996	31,200	996
2023-02-01	1,000	1,009	997	1,001	32,500	1,001
2023-01-31	995	1,007	993	996	42,000	996
2023-01-30	993	1,006	990	990	49,800	990
2023-01-27	998	998	990	993	24,600	993
2023-01-26	998	1,001	990	996	30,900	996
2023-01-25	991	1,001	986	998	63,400	998
2023-01-24	969	993	969	990	58,500	990
2023-01-23	980	984	967	967	49,700	967
2023-01-20	969	976	963	970	37,500	970
2023-01-19	973	984	973	979	54,200	979
2023-01-18	949	987	944	983	138,300	983
2023-01-17	928	949	926	938	48,300	938
2023-01-16	963	973	925	927	76,600	927
2023-01-13	973	981	963	967	92,800	967
2023-01-12	963	974	962	973	85,500	973
2023-01-11	944	966	944	959	98,900	959
2023-01-10	947	958	936	942	81,600	942
2023-01-06	930	943	929	940	90,400	940
2023-01-05	913	937	908	937	109,300	937
2023-01-04	910	914	909	910	54,900	910

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