1,016円
レックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 1,123.0 | 1,138.0 | 1,122.0 | 1,128.0 | 1,128.0 | 31,000 |
| 2021/07/20 | 1,115.0 | 1,116.0 | 1,102.0 | 1,116.0 | 1,116.0 | 49,900 |
| 2021/07/19 | 1,122.0 | 1,124.0 | 1,111.0 | 1,111.0 | 1,111.0 | 37,500 |
| 2021/07/16 | 1,125.0 | 1,132.0 | 1,121.0 | 1,123.0 | 1,123.0 | 22,600 |
| 2021/07/15 | 1,147.0 | 1,147.0 | 1,127.0 | 1,128.0 | 1,128.0 | 39,400 |
| 2021/07/14 | 1,148.0 | 1,150.0 | 1,141.0 | 1,143.0 | 1,143.0 | 21,000 |
| 2021/07/13 | 1,151.0 | 1,154.0 | 1,146.0 | 1,153.0 | 1,153.0 | 39,600 |
| 2021/07/12 | 1,127.0 | 1,148.0 | 1,127.0 | 1,146.0 | 1,146.0 | 41,700 |
| 2021/07/09 | 1,115.0 | 1,123.0 | 1,101.0 | 1,120.0 | 1,120.0 | 75,700 |
| 2021/07/08 | 1,130.0 | 1,144.0 | 1,128.0 | 1,128.0 | 1,128.0 | 52,800 |
| 2021/07/07 | 1,130.0 | 1,133.0 | 1,119.0 | 1,121.0 | 1,121.0 | 49,300 |
| 2021/07/06 | 1,141.0 | 1,141.0 | 1,133.0 | 1,137.0 | 1,137.0 | 20,400 |
| 2021/07/05 | 1,142.0 | 1,155.0 | 1,139.0 | 1,141.0 | 1,141.0 | 61,400 |
| 2021/07/02 | 1,140.0 | 1,147.0 | 1,137.0 | 1,142.0 | 1,142.0 | 40,500 |
| 2021/07/01 | 1,132.0 | 1,140.0 | 1,127.0 | 1,133.0 | 1,133.0 | 52,500 |
| 2021/06/30 | 1,135.0 | 1,142.0 | 1,126.0 | 1,130.0 | 1,130.0 | 63,300 |
| 2021/06/29 | 1,144.0 | 1,144.0 | 1,117.0 | 1,121.0 | 1,121.0 | 141,100 |
| 2021/06/28 | 1,155.0 | 1,157.0 | 1,144.0 | 1,150.0 | 1,150.0 | 60,300 |
| 2021/06/25 | 1,157.0 | 1,159.0 | 1,153.0 | 1,157.0 | 1,157.0 | 21,600 |
| 2021/06/24 | 1,162.0 | 1,168.0 | 1,152.0 | 1,156.0 | 1,156.0 | 24,700 |
おすすめ条件でスクリーニングされた銘柄を見る
レックの取引履歴を振り返りませんか？
レックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
