レック(7874) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/20 1,275.0 1,286.0 1,253.0 1,253.0 88,800
2020/01/17 1,282.0 1,289.0 1,254.0 1,276.0 180,900
2020/01/16 1,298.0 1,298.0 1,275.0 1,282.0 57,000
2020/01/15 1,294.0 1,308.0 1,288.0 1,299.0 59,900
2020/01/14 1,293.0 1,312.0 1,285.0 1,294.0 90,000
2020/01/10 1,286.0 1,294.0 1,269.0 1,279.0 67,900
2020/01/09 1,311.0 1,319.0 1,293.0 1,293.0 44,200
2020/01/08 1,293.0 1,294.0 1,254.0 1,281.0 102,000
2020/01/07 1,298.0 1,314.0 1,292.0 1,310.0 86,500
2020/01/06 1,308.0 1,308.0 1,273.0 1,282.0 113,000
2019/12/30 1,364.0 1,364.0 1,331.0 1,331.0 63,900
2019/12/27 1,330.0 1,366.0 1,323.0 1,362.0 119,900
2019/12/26 1,341.0 1,358.0 1,327.0 1,334.0 89,100
2019/12/25 1,375.0 1,376.0 1,338.0 1,340.0 75,200
2019/12/24 1,356.0 1,379.0 1,356.0 1,372.0 73,800
2019/12/23 1,365.0 1,385.0 1,346.0 1,355.0 67,400
2019/12/20 1,351.0 1,371.0 1,346.0 1,357.0 91,900
2019/12/19 1,349.0 1,359.0 1,334.0 1,344.0 89,800
2019/12/18 1,400.0 1,420.0 1,349.0 1,360.0 136,700
2019/12/17 1,360.0 1,395.0 1,359.0 1,394.0 225,600
2019/12/16 1,325.0 1,354.0 1,325.0 1,343.0 111,100
2019/12/13 1,355.0 1,360.0 1,318.0 1,320.0 132,300
2019/12/12 1,348.0 1,353.0 1,326.0 1,335.0 131,400
2019/12/11 1,330.0 1,335.0 1,318.0 1,331.0 86,700
2019/12/10 1,325.0 1,345.0 1,322.0 1,332.0 95,200
2019/12/09 1,317.0 1,358.0 1,310.0 1,332.0 274,200
2019/12/06 1,276.0 1,306.0 1,269.0 1,304.0 134,600
2019/12/05 1,273.0 1,284.0 1,268.0 1,276.0 80,700
2019/12/04 1,268.0 1,276.0 1,247.0 1,269.0 99,300
2019/12/03 1,287.0 1,287.0 1,266.0 1,276.0 98,200
2019/12/02 1,293.0 1,315.0 1,289.0 1,300.0 101,000
2019/11/29 1,287.0 1,315.0 1,282.0 1,293.0 145,500
2019/11/28 1,280.0 1,294.0 1,264.0 1,287.0 124,000
2019/11/27 1,284.0 1,285.0 1,273.0 1,279.0 91,300
2019/11/26 1,292.0 1,293.0 1,271.0 1,283.0 169,700
2019/11/25 1,284.0 1,284.0 1,264.0 1,266.0 151,200
2019/11/22 1,274.0 1,295.0 1,265.0 1,286.0 186,900
2019/11/21 1,282.0 1,282.0 1,238.0 1,262.0 183,800
2019/11/20 1,240.0 1,267.0 1,240.0 1,253.0 130,100
2019/11/19 1,253.0 1,265.0 1,236.0 1,256.0 209,400
2019/11/18 1,229.0 1,246.0 1,216.0 1,241.0 209,500
2019/11/15 1,209.0 1,264.0 1,204.0 1,245.0 319,100
2019/11/14 1,264.0 1,270.0 1,199.0 1,211.0 395,800
2019/11/13 1,320.0 1,323.0 1,281.0 1,291.0 329,200
2019/11/12 1,352.0 1,363.0 1,301.0 1,325.0 425,400
2019/11/11 1,323.0 1,389.0 1,278.0 1,376.0 763,700
2019/11/08 1,272.0 1,406.0 1,268.0 1,304.0 1,542,200
2019/11/07 1,100.0 1,125.0 1,081.0 1,122.0 269,800
2019/11/06 1,108.0 1,108.0 1,079.0 1,084.0 122,300
2019/11/05 1,074.0 1,099.0 1,070.0 1,096.0 94,500