8890 (株)レーサム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,635 | 3,705 | 3,625 | 3,685 | 79,000 | 3,685 |
| 2024-05-01 | 3,630 | 3,670 | 3,600 | 3,655 | 84,300 | 3,655 |
| 2024-04-30 | 3,630 | 3,705 | 3,620 | 3,645 | 109,400 | 3,645 |
| 2024-04-26 | 3,615 | 3,665 | 3,605 | 3,625 | 100,700 | 3,625 |
| 2024-04-25 | 3,640 | 3,675 | 3,630 | 3,630 | 76,300 | 3,630 |
| 2024-04-24 | 3,640 | 3,660 | 3,610 | 3,640 | 91,000 | 3,640 |
| 2024-04-23 | 3,635 | 3,705 | 3,630 | 3,660 | 163,600 | 3,660 |
| 2024-04-22 | 3,565 | 3,620 | 3,560 | 3,590 | 103,700 | 3,590 |
| 2024-04-19 | 3,620 | 3,620 | 3,465 | 3,550 | 160,900 | 3,550 |
| 2024-04-18 | 3,530 | 3,605 | 3,520 | 3,575 | 73,000 | 3,575 |
| 2024-04-17 | 3,610 | 3,650 | 3,535 | 3,560 | 166,900 | 3,560 |
| 2024-04-16 | 3,610 | 3,615 | 3,520 | 3,540 | 163,300 | 3,540 |
| 2024-04-15 | 3,610 | 3,650 | 3,595 | 3,615 | 70,000 | 3,615 |
| 2024-04-12 | 3,655 | 3,680 | 3,615 | 3,625 | 104,400 | 3,625 |
| 2024-04-11 | 3,660 | 3,710 | 3,640 | 3,700 | 132,700 | 3,700 |
| 2024-04-10 | 3,780 | 3,830 | 3,700 | 3,710 | 158,500 | 3,710 |
| 2024-04-09 | 3,650 | 3,815 | 3,650 | 3,800 | 388,500 | 3,800 |
| 2024-04-08 | 3,635 | 3,675 | 3,605 | 3,640 | 128,400 | 3,640 |
| 2024-04-05 | 3,505 | 3,640 | 3,490 | 3,630 | 192,700 | 3,630 |
| 2024-04-04 | 3,655 | 3,660 | 3,520 | 3,555 | 256,300 | 3,555 |
| 2024-04-03 | 3,580 | 3,690 | 3,550 | 3,660 | 167,500 | 3,660 |
| 2024-04-02 | 3,595 | 3,705 | 3,585 | 3,605 | 186,800 | 3,605 |
| 2024-04-01 | 3,620 | 3,720 | 3,560 | 3,625 | 423,500 | 3,625 |
| 2024-03-29 | 3,555 | 3,630 | 3,535 | 3,595 | 350,500 | 3,595 |
| 2024-03-28 | 3,565 | 3,590 | 3,420 | 3,435 | 653,600 | 3,435 |
| 2024-03-27 | 3,785 | 3,850 | 3,730 | 3,810 | 330,800 | 3,810 |
| 2024-03-26 | 3,810 | 3,820 | 3,700 | 3,760 | 241,000 | 3,760 |
| 2024-03-25 | 3,860 | 3,930 | 3,830 | 3,830 | 278,100 | 3,830 |
| 2024-03-22 | 3,730 | 3,845 | 3,710 | 3,830 | 306,900 | 3,830 |
| 2024-03-21 | 3,725 | 3,755 | 3,695 | 3,720 | 276,900 | 3,720 |
| 2024-03-19 | 3,590 | 3,675 | 3,580 | 3,670 | 196,000 | 3,670 |
| 2024-03-18 | 3,580 | 3,595 | 3,550 | 3,585 | 97,500 | 3,585 |
| 2024-03-15 | 3,535 | 3,565 | 3,520 | 3,545 | 143,800 | 3,545 |
| 2024-03-14 | 3,530 | 3,550 | 3,490 | 3,550 | 65,400 | 3,550 |
| 2024-03-13 | 3,560 | 3,560 | 3,485 | 3,500 | 95,100 | 3,500 |
| 2024-03-12 | 3,480 | 3,525 | 3,435 | 3,520 | 122,500 | 3,520 |
| 2024-03-11 | 3,515 | 3,545 | 3,450 | 3,495 | 228,900 | 3,495 |
| 2024-03-08 | 3,565 | 3,590 | 3,540 | 3,575 | 102,600 | 3,575 |
| 2024-03-07 | 3,635 | 3,650 | 3,580 | 3,585 | 117,800 | 3,585 |
| 2024-03-06 | 3,550 | 3,645 | 3,525 | 3,625 | 143,900 | 3,625 |
| 2024-03-05 | 3,550 | 3,585 | 3,510 | 3,565 | 127,100 | 3,565 |
| 2024-03-04 | 3,620 | 3,630 | 3,550 | 3,560 | 147,300 | 3,560 |
| 2024-03-01 | 3,680 | 3,715 | 3,540 | 3,580 | 253,900 | 3,580 |
| 2024-02-29 | 3,735 | 3,775 | 3,620 | 3,620 | 578,500 | 3,620 |
| 2024-02-28 | 3,585 | 3,770 | 3,570 | 3,720 | 401,600 | 3,720 |
| 2024-02-27 | 3,495 | 3,605 | 3,495 | 3,595 | 260,900 | 3,595 |
| 2024-02-26 | 3,490 | 3,490 | 3,450 | 3,480 | 147,100 | 3,480 |
| 2024-02-22 | 3,480 | 3,480 | 3,430 | 3,460 | 98,200 | 3,460 |
| 2024-02-21 | 3,485 | 3,495 | 3,430 | 3,445 | 106,700 | 3,445 |
| 2024-02-20 | 3,515 | 3,515 | 3,470 | 3,485 | 118,200 | 3,485 |
| 2024-02-19 | 3,460 | 3,515 | 3,445 | 3,515 | 152,800 | 3,515 |
| 2024-02-16 | 3,435 | 3,460 | 3,405 | 3,435 | 107,500 | 3,435 |
| 2024-02-15 | 3,545 | 3,545 | 3,400 | 3,415 | 210,500 | 3,415 |
| 2024-02-14 | 3,455 | 3,555 | 3,455 | 3,500 | 191,900 | 3,500 |
| 2024-02-13 | 3,495 | 3,535 | 3,370 | 3,455 | 380,600 | 3,455 |
| 2024-02-09 | 3,450 | 3,475 | 3,420 | 3,435 | 171,300 | 3,435 |
| 2024-02-08 | 3,490 | 3,490 | 3,435 | 3,455 | 103,800 | 3,455 |
| 2024-02-07 | 3,450 | 3,490 | 3,420 | 3,450 | 184,600 | 3,450 |
| 2024-02-06 | 3,495 | 3,535 | 3,455 | 3,455 | 137,700 | 3,455 |
| 2024-02-05 | 3,510 | 3,520 | 3,465 | 3,495 | 191,800 | 3,495 |
| 2024-02-02 | 3,610 | 3,610 | 3,475 | 3,520 | 219,600 | 3,520 |
| 2024-02-01 | 3,625 | 3,655 | 3,585 | 3,585 | 135,100 | 3,585 |
| 2024-01-31 | 3,630 | 3,650 | 3,610 | 3,650 | 81,400 | 3,650 |
| 2024-01-30 | 3,640 | 3,655 | 3,615 | 3,620 | 71,300 | 3,620 |
| 2024-01-29 | 3,605 | 3,680 | 3,600 | 3,645 | 151,400 | 3,645 |
| 2024-01-26 | 3,600 | 3,640 | 3,585 | 3,595 | 124,300 | 3,595 |
| 2024-01-25 | 3,560 | 3,590 | 3,550 | 3,590 | 98,600 | 3,590 |
| 2024-01-24 | 3,590 | 3,605 | 3,555 | 3,570 | 124,700 | 3,570 |
| 2024-01-23 | 3,615 | 3,625 | 3,555 | 3,570 | 207,900 | 3,570 |
| 2024-01-22 | 3,535 | 3,650 | 3,535 | 3,635 | 232,800 | 3,635 |
| 2024-01-19 | 3,515 | 3,540 | 3,500 | 3,505 | 116,500 | 3,505 |
| 2024-01-18 | 3,495 | 3,515 | 3,470 | 3,485 | 120,000 | 3,485 |
| 2024-01-17 | 3,540 | 3,560 | 3,490 | 3,490 | 147,400 | 3,490 |
| 2024-01-16 | 3,585 | 3,590 | 3,530 | 3,540 | 104,200 | 3,540 |
| 2024-01-15 | 3,515 | 3,580 | 3,515 | 3,555 | 158,800 | 3,555 |
| 2024-01-12 | 3,515 | 3,535 | 3,460 | 3,495 | 229,700 | 3,495 |
| 2024-01-11 | 3,500 | 3,515 | 3,460 | 3,515 | 216,400 | 3,515 |
| 2024-01-10 | 3,460 | 3,515 | 3,425 | 3,480 | 248,300 | 3,480 |
| 2024-01-09 | 3,315 | 3,470 | 3,315 | 3,460 | 514,300 | 3,460 |
| 2024-01-05 | 3,300 | 3,300 | 3,260 | 3,280 | 245,300 | 3,280 |
| 2024-01-04 | 3,220 | 3,300 | 3,195 | 3,300 | 302,500 | 3,300 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
