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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 1,171.0 | 1,181.0 | 1,161.0 | 1,165.0 | 1,165.0 | 34,000 |
| 2021/06/22 | 1,143.0 | 1,171.0 | 1,140.0 | 1,171.0 | 1,171.0 | 68,600 |
| 2021/06/21 | 1,150.0 | 1,150.0 | 1,129.0 | 1,133.0 | 1,133.0 | 84,600 |
| 2021/06/18 | 1,178.0 | 1,179.0 | 1,152.0 | 1,152.0 | 1,152.0 | 67,100 |
| 2021/06/17 | 1,190.0 | 1,194.0 | 1,176.0 | 1,178.0 | 1,178.0 | 42,200 |
| 2021/06/16 | 1,172.0 | 1,188.0 | 1,172.0 | 1,188.0 | 1,188.0 | 37,700 |
| 2021/06/15 | 1,180.0 | 1,183.0 | 1,173.0 | 1,178.0 | 1,178.0 | 33,000 |
| 2021/06/14 | 1,181.0 | 1,181.0 | 1,169.0 | 1,179.0 | 1,179.0 | 38,300 |
| 2021/06/11 | 1,182.0 | 1,184.0 | 1,169.0 | 1,173.0 | 1,173.0 | 71,500 |
| 2021/06/10 | 1,175.0 | 1,187.0 | 1,168.0 | 1,182.0 | 1,182.0 | 61,100 |
| 2021/06/09 | 1,179.0 | 1,186.0 | 1,171.0 | 1,173.0 | 1,173.0 | 42,900 |
| 2021/06/08 | 1,182.0 | 1,187.0 | 1,164.0 | 1,169.0 | 1,169.0 | 91,200 |
| 2021/06/07 | 1,178.0 | 1,192.0 | 1,166.0 | 1,185.0 | 1,185.0 | 89,400 |
| 2021/06/04 | 1,175.0 | 1,175.0 | 1,155.0 | 1,161.0 | 1,161.0 | 96,900 |
| 2021/06/03 | 1,164.0 | 1,178.0 | 1,150.0 | 1,166.0 | 1,166.0 | 131,800 |
| 2021/06/02 | 1,140.0 | 1,159.0 | 1,124.0 | 1,157.0 | 1,157.0 | 156,600 |
| 2021/06/01 | 1,102.0 | 1,133.0 | 1,089.0 | 1,132.0 | 1,132.0 | 185,600 |
| 2021/05/31 | 1,110.0 | 1,127.0 | 1,099.0 | 1,102.0 | 1,102.0 | 194,800 |
| 2021/05/28 | 1,084.0 | 1,104.0 | 1,076.0 | 1,097.0 | 1,097.0 | 286,100 |
| 2021/05/27 | 1,102.0 | 1,104.0 | 1,065.0 | 1,065.0 | 1,065.0 | 354,600 |
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。
