8890 (株)レーサムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	679	708	675	708	184,600	708
2021-12-29	664	680	663	680	93,100	680
2021-12-28	666	666	652	666	232,100	666
2021-12-27	676	677	653	663	218,600	663
2021-12-24	662	674	648	672	226,600	672
2021-12-23	651	662	646	662	247,100	662
2021-12-22	680	686	651	651	274,300	651
2021-12-21	670	696	662	671	479,100	671
2021-12-20	677	679	657	660	161,900	660
2021-12-17	662	683	657	681	163,000	681
2021-12-16	681	684	660	664	143,500	664
2021-12-15	635	685	633	681	795,800	681
2021-12-14	622	638	619	636	298,700	636
2021-12-13	625	639	616	637	234,500	637
2021-12-10	627	637	615	622	89,800	622
2021-12-09	634	647	625	632	188,400	632
2021-12-08	606	635	600	633	273,900	633
2021-12-07	610	620	599	607	151,500	607
2021-12-06	614	630	599	600	260,200	600
2021-12-03	591	622	587	614	420,100	614
2021-12-02	580	603	570	581	645,100	581
2021-12-01	555	605	555	587	894,700	587
2021-11-30	588	636	545	551	1,609,000	551
2021-11-29	615	616	580	588	538,300	588
2021-11-26	647	652	622	625	220,600	625
2021-11-25	677	679	650	655	221,900	655
2021-11-24	680	686	673	678	63,900	678
2021-11-22	678	683	675	678	85,400	678
2021-11-19	690	690	677	682	105,700	682
2021-11-18	698	698	681	686	78,500	686
2021-11-17	707	711	691	698	79,200	698
2021-11-16	715	715	707	707	38,900	707
2021-11-15	720	728	705	714	65,900	714
2021-11-12	700	721	699	717	95,100	717
2021-11-11	693	704	693	701	32,400	701
2021-11-10	688	697	686	697	25,800	697
2021-11-09	703	707	687	687	77,400	687
2021-11-08	709	709	702	707	12,400	707
2021-11-05	706	709	700	706	32,900	706
2021-11-04	713	718	701	701	184,200	701
2021-11-02	723	723	710	712	24,100	712
2021-11-01	720	723	714	723	58,700	723
2021-10-29	719	720	712	720	23,800	720
2021-10-28	703	720	703	716	37,400	716
2021-10-27	710	711	702	711	37,900	711
2021-10-26	709	712	706	708	24,300	708
2021-10-25	713	713	704	709	51,500	709
2021-10-22	716	718	709	710	73,700	710
2021-10-21	730	730	716	721	83,600	721
2021-10-20	730	734	727	733	65,200	733
2021-10-19	733	733	723	727	58,600	727
2021-10-18	741	745	728	728	56,700	728
2021-10-15	728	743	725	742	47,600	742
2021-10-14	741	741	723	724	83,100	724
2021-10-13	743	744	727	736	99,000	736
2021-10-12	756	758	739	742	97,600	742
2021-10-11	762	762	754	754	94,600	754
2021-10-08	756	759	753	757	35,700	757
2021-10-07	763	763	754	755	38,000	755
2021-10-06	772	774	757	760	58,200	760
2021-10-05	764	768	754	765	31,600	765
2021-10-04	781	786	767	770	24,800	770
2021-10-01	763	777	760	777	37,500	777
2021-09-30	772	775	763	765	60,200	765
2021-09-29	772	777	766	766	75,200	766
2021-09-28	781	785	773	774	46,800	774
2021-09-27	785	789	780	782	20,100	782
2021-09-24	785	789	776	781	94,700	781
2021-09-22	790	790	771	778	57,900	778
2021-09-21	800	800	781	785	130,100	785
2021-09-17	810	812	806	807	95,100	807
2021-09-16	824	825	809	810	46,900	810
2021-09-15	825	827	816	825	37,200	825
2021-09-14	833	833	824	825	58,200	825
2021-09-13	828	831	824	828	41,200	828
2021-09-10	820	830	820	828	20,400	828
2021-09-09	822	824	817	819	11,500	819
2021-09-08	826	835	822	824	47,500	824
2021-09-07	820	826	818	822	21,900	822
2021-09-06	817	825	817	820	25,100	820
2021-09-03	815	832	815	820	38,700	820
2021-09-02	824	825	813	815	49,500	815
2021-09-01	817	828	817	824	20,400	824
2021-08-31	811	826	807	826	83,600	826
2021-08-30	820	825	814	814	24,300	814
2021-08-27	817	820	812	820	8,800	820
2021-08-26	815	817	808	817	11,600	817
2021-08-25	805	808	798	808	22,100	808
2021-08-24	770	800	770	798	24,400	798
2021-08-23	773	777	766	777	18,200	777
2021-08-20	776	776	764	773	39,100	773
2021-08-19	776	782	775	778	12,900	778
2021-08-18	786	787	777	777	29,000	777
2021-08-17	794	799	789	790	23,200	790
2021-08-16	807	818	791	798	50,500	798
2021-08-13	823	833	821	828	32,200	828
2021-08-12	818	829	818	829	11,500	829
2021-08-11	820	829	817	818	75,200	818
2021-08-10	820	829	815	815	25,400	815
2021-08-06	817	820	815	820	4,700	820
2021-08-05	812	821	812	821	40,700	821
2021-08-04	819	821	811	821	44,500	821
2021-08-03	827	827	819	821	14,000	821
2021-08-02	820	833	820	827	22,200	827
2021-07-30	830	831	820	824	13,300	824
2021-07-29	834	836	827	829	9,700	829
2021-07-28	833	838	824	838	59,700	838
2021-07-27	835	843	831	836	19,200	836
2021-07-26	837	842	835	835	8,300	835
2021-07-21	848	850	833	834	27,200	834
2021-07-20	835	844	828	838	28,200	838
2021-07-19	848	848	835	835	9,500	835
2021-07-16	850	850	836	848	30,400	848
2021-07-15	855	855	839	850	49,100	850
2021-07-14	855	862	853	855	17,800	855
2021-07-13	860	863	853	853	23,000	853
2021-07-12	858	866	852	852	20,000	852
2021-07-09	846	852	840	849	66,100	849
2021-07-08	856	865	851	851	54,700	851
2021-07-07	853	856	846	856	16,300	856
2021-07-06	847	857	847	853	17,900	853
2021-07-05	840	862	838	848	58,200	848
2021-07-02	841	855	837	837	53,200	837
2021-07-01	836	848	831	840	26,200	840
2021-06-30	835	836	831	833	5,000	833
2021-06-29	835	835	827	832	10,600	832
2021-06-28	836	838	832	836	28,000	836
2021-06-25	840	840	828	832	26,100	832
2021-06-24	834	836	825	831	15,800	831
2021-06-23	842	843	831	831	21,500	831
2021-06-22	828	841	828	831	21,700	831
2021-06-21	824	835	821	831	18,100	831
2021-06-18	854	854	830	837	95,200	837
2021-06-17	848	854	842	854	32,600	854
2021-06-16	850	850	843	843	28,400	843
2021-06-15	853	854	846	850	8,400	850
2021-06-14	860	862	843	853	50,100	853
2021-06-11	863	864	849	864	42,500	864
2021-06-10	865	873	856	863	41,500	863
2021-06-09	850	875	850	860	63,100	860
2021-06-08	860	864	845	849	54,100	849
2021-06-07	842	860	842	860	60,000	860
2021-06-04	840	848	830	843	58,500	843
2021-06-03	847	863	837	841	123,800	841
2021-06-02	833	840	830	838	29,700	838
2021-06-01	827	844	826	828	42,900	828
2021-05-31	815	834	812	829	65,400	829
2021-05-28	790	820	786	815	141,000	815
2021-05-27	770	792	761	785	375,200	785
2021-05-26	776	776	765	774	116,000	774
2021-05-25	792	793	775	778	123,100	778
2021-05-24	787	800	772	795	115,500	795
2021-05-21	797	797	785	790	81,500	790
2021-05-20	804	805	795	795	51,800	795
2021-05-19	803	818	799	805	51,500	805
2021-05-18	792	821	790	814	88,400	814
2021-05-17	823	823	788	800	110,700	800
2021-05-14	785	793	779	793	80,400	793
2021-05-13	785	789	775	784	64,700	784
2021-05-12	817	818	785	796	108,300	796
2021-05-11	835	841	820	822	60,700	822
2021-05-10	835	835	817	835	61,200	835
2021-05-07	842	848	832	832	63,500	832
2021-05-06	846	850	835	843	68,000	843
2021-04-30	840	850	837	846	32,600	846
2021-04-28	842	847	832	840	37,100	840
2021-04-27	846	847	839	842	26,300	842
2021-04-26	837	858	832	853	59,600	853
2021-04-23	846	847	836	845	36,100	845
2021-04-22	835	848	835	841	14,300	841
2021-04-21	837	848	833	840	36,800	840
2021-04-20	835	856	835	843	35,600	843
2021-04-19	841	842	836	840	31,600	840
2021-04-16	848	849	837	843	38,200	843
2021-04-15	854	856	847	847	15,900	847
2021-04-14	851	854	846	854	21,100	854
2021-04-13	852	866	845	854	38,100	854
2021-04-12	868	868	850	852	16,300	852
2021-04-09	850	863	850	860	42,200	860
2021-04-08	865	867	846	850	74,000	850
2021-04-07	867	877	865	872	37,000	872
2021-04-06	880	885	864	871	64,200	871
2021-04-05	852	881	852	870	92,300	870
2021-04-02	845	873	837	852	225,100	852
2021-04-01	901	911	899	899	61,500	899
2021-03-31	917	918	902	902	46,400	902
2021-03-30	944	944	915	919	53,100	919
2021-03-29	972	976	959	974	63,200	974
2021-03-26	975	976	968	976	10,800	976
2021-03-25	962	973	960	964	29,000	964
2021-03-24	983	983	951	964	40,800	964
2021-03-23	993	998	985	987	21,900	987
2021-03-22	982	993	977	993	31,600	993
2021-03-19	974	986	974	983	19,200	983
2021-03-18	980	985	971	976	13,600	976
2021-03-17	981	989	970	980	23,500	980
2021-03-16	970	993	970	988	43,600	988
2021-03-15	962	969	952	966	28,900	966
2021-03-12	964	964	955	962	12,600	962
2021-03-11	935	964	935	964	42,800	964
2021-03-10	942	947	935	947	17,100	947
2021-03-09	932	945	932	942	18,400	942
2021-03-08	943	945	931	936	19,800	936
2021-03-05	928	943	913	943	35,900	943
2021-03-04	925	937	925	928	13,500	928
2021-03-03	923	943	923	935	26,700	935
2021-03-02	943	943	925	931	40,100	931
2021-03-01	911	955	911	953	69,700	953
2021-02-26	906	933	906	906	66,000	906
2021-02-25	946	946	926	944	33,800	944
2021-02-24	916	945	915	939	56,300	939
2021-02-22	911	919	910	910	21,100	910
2021-02-19	918	918	903	915	48,200	915
2021-02-18	926	926	918	923	9,000	923
2021-02-17	923	928	917	917	24,100	917
2021-02-16	941	941	926	926	19,900	926
2021-02-15	928	944	926	944	36,400	944
2021-02-12	939	943	925	929	55,000	929
2021-02-10	943	943	927	930	29,300	930
2021-02-09	947	949	938	938	21,800	938
2021-02-08	940	952	935	947	42,300	947
2021-02-05	929	943	929	934	26,300	934
2021-02-04	939	939	926	929	14,700	929
2021-02-03	915	931	913	931	29,800	931
2021-02-02	910	921	910	916	20,700	916
2021-02-01	907	916	907	916	14,000	916
2021-01-29	907	913	905	912	22,700	912
2021-01-28	911	916	904	904	62,300	904
2021-01-27	929	929	912	926	16,800	926
2021-01-26	915	927	909	923	32,400	923
2021-01-25	930	932	925	930	18,600	930
2021-01-22	926	933	918	929	28,600	929
2021-01-21	912	942	912	929	62,200	929
2021-01-20	906	913	892	912	43,900	912
2021-01-19	907	912	897	899	43,300	899
2021-01-18	914	919	907	907	31,300	907
2021-01-15	911	922	910	914	11,700	914
2021-01-14	904	923	904	915	35,700	915
2021-01-13	912	917	903	903	65,300	903
2021-01-12	915	925	908	910	40,300	910
2021-01-08	909	916	900	911	62,300	911
2021-01-07	925	925	907	907	48,900	907
2021-01-06	912	920	912	913	19,000	913
2021-01-05	916	922	916	919	28,300	919
2021-01-04	943	943	923	928	10,500	928

分割・併合履歴： [2014-03-27]1株→100株 [2002-02-25]1株→10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

8890 (株)レーサム の時系列データ [2021年度]

8890 (株)レーサムの時系列データ [2021年度]