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
2020/08/07 1,700.0 1,713.0 1,608.0 1,681.0 102,900
2020/08/06 1,655.0 1,692.0 1,635.0 1,686.0 79,000
2020/08/05 1,620.0 1,698.0 1,612.0 1,676.0 70,700
2020/08/04 1,600.0 1,639.0 1,589.0 1,617.0 57,900
2020/08/03 1,533.0 1,594.0 1,533.0 1,591.0 76,000
2020/07/31 1,574.0 1,602.0 1,526.0 1,528.0 79,400
2020/07/30 1,576.0 1,586.0 1,550.0 1,580.0 49,600
2020/07/29 1,597.0 1,602.0 1,564.0 1,588.0 50,100
2020/07/28 1,640.0 1,643.0 1,593.0 1,597.0 60,200
2020/07/27 1,569.0 1,621.0 1,541.0 1,621.0 65,700
2020/07/22 1,601.0 1,607.0 1,554.0 1,560.0 49,200
2020/07/21 1,545.0 1,590.0 1,545.0 1,587.0 64,700
2020/07/20 1,540.0 1,540.0 1,492.0 1,529.0 40,500
2020/07/17 1,540.0 1,550.0 1,505.0 1,529.0 52,300
2020/07/16 1,498.0 1,541.0 1,495.0 1,526.0 76,900
2020/07/15 1,459.0 1,486.0 1,429.0 1,473.0 82,000
2020/07/14 1,448.0 1,465.0 1,415.0 1,444.0 102,600
2020/07/13 1,429.0 1,454.0 1,407.0 1,454.0 96,200
2020/07/10 1,466.0 1,475.0 1,410.0 1,415.0 111,100
2020/07/09 1,491.0 1,500.0 1,459.0 1,475.0 95,200
2020/07/08 1,504.0 1,543.0 1,485.0 1,485.0 93,600
2020/07/07 1,496.0 1,525.0 1,479.0 1,525.0 122,400
2020/07/06 1,467.0 1,513.0 1,440.0 1,502.0 294,900
2020/07/03 1,555.0 1,555.0 1,507.0 1,537.0 57,100
2020/07/02 1,588.0 1,588.0 1,507.0 1,515.0 89,000
2020/07/01 1,613.0 1,616.0 1,553.0 1,556.0 69,500
2020/06/30 1,638.0 1,657.0 1,598.0 1,613.0 73,900
2020/06/29 1,612.0 1,636.0 1,596.0 1,628.0 46,800
2020/06/26 1,628.0 1,651.0 1,609.0 1,648.0 58,500
2020/06/25 1,580.0 1,621.0 1,566.0 1,617.0 90,000
2020/06/24 1,676.0 1,679.0 1,599.0 1,603.0 73,100
2020/06/23 1,618.0 1,701.0 1,618.0 1,691.0 178,200
2020/06/22 1,616.0 1,619.0 1,579.0 1,611.0 82,300
2020/06/19 1,638.0 1,653.0 1,621.0 1,622.0 96,800
2020/06/18 1,663.0 1,685.0 1,628.0 1,674.0 84,500
2020/06/17 1,698.0 1,712.0 1,650.0 1,668.0 76,300
2020/06/16 1,666.0 1,704.0 1,646.0 1,696.0 101,100
2020/06/15 1,699.0 1,704.0 1,612.0 1,614.0 109,100
2020/06/12 1,679.0 1,723.0 1,662.0 1,702.0 209,700
2020/06/11 1,759.0 1,790.0 1,706.0 1,719.0 139,000
2020/06/10 1,758.0 1,814.0 1,748.0 1,790.0 124,000
2020/06/09 1,745.0 1,768.0 1,731.0 1,758.0 99,700
2020/06/08 1,766.0 1,775.0 1,740.0 1,746.0 129,800
2020/06/05 1,738.0 1,750.0 1,693.0 1,730.0 149,900
2020/06/04 1,652.0 1,727.0 1,635.0 1,713.0 180,600
2020/06/03 1,653.0 1,665.0 1,602.0 1,638.0 137,300
2020/06/02 1,627.0 1,686.0 1,613.0 1,649.0 129,700
2020/06/01 1,620.0 1,687.0 1,612.0 1,627.0 209,400
2020/05/29 1,581.0 1,640.0 1,581.0 1,598.0 171,600
2020/05/28 1,580.0 1,603.0 1,552.0 1,596.0 133,600