！決算発表予定日 2024/05/10
7874東証P貸借
業種 化学
レック 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,207 (24/03/27) | 796 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,207 (24/03/27) | 1,022 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,105 | 1,111 | 1,088 | 1,094 | -7 | -0.6 | 108,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,095 | 1,114 | 1,080 | 1,101 | +6 | +0.6 | 224,100 |
| 4/19 | 1,141 | 1,170 | 1,087 | 1,095 | -57 | -5.0 | 266,600 |
| 4/12 | 1,111 | 1,169 | 1,101 | 1,152 | +41 | +3.7 | 222,500 |
| 4/5 | 1,137 | 1,197 | 1,098 | 1,111 | -4 | -0.4 | 482,100 |
| 3/29 | 1,170 | 1,207 | 1,097 | 1,115 | -36 | -3.1 | 860,200 |
| 3/22 | 1,150 | 1,168 | 1,120 | 1,151 | +13 | +1.1 | 456,000 |
| 3/15 | 1,138 | 1,145 | 1,096 | 1,138 | -6 | -0.5 | 379,500 |
| 3/8 | 1,103 | 1,156 | 1,094 | 1,144 | +45 | +4.1 | 644,200 |
| 3/1 | 1,099 | 1,120 | 1,067 | 1,099 | +5 | +0.5 | 524,000 |
| 2/22 | 1,100 | 1,112 | 1,080 | 1,094 | -6 | -0.6 | 291,500 |
| 2/16 | 1,100 | 1,105 | 1,031 | 1,100 | +51 | +4.9 | 456,000 |
| 2/9 | 1,056 | 1,057 | 1,026 | 1,049 | +1 | +0.1 | 216,100 |
| 2/2 | 1,042 | 1,058 | 1,031 | 1,048 | +14 | +1.4 | 192,100 |
| 1/26 | 1,058 | 1,065 | 1,028 | 1,034 | -14 | -1.3 | 181,700 |
| 1/19 | 1,055 | 1,069 | 1,042 | 1,048 | -7 | -0.7 | 169,800 |
| 1/12 | 1,048 | 1,105 | 1,042 | 1,055 | +21 | +2.0 | 437,700 |
| 1/5 | 1,040 | 1,041 | 1,022 | 1,034 | -1 | -0.1 | 64,400 |
| 12/29 | 1,038 | 1,046 | 1,014 | 1,035 | -2 | -0.2 | 180,600 |
| 12/22 | 1,023 | 1,051 | 1,001 | 1,037 | -13 | -1.2 | 255,900 |
| 12/15 | 1,004 | 1,063 | 989 | 1,050 | +72 | +7.4 | 385,700 |
| 12/8 | 1,015 | 1,029 | 974 | 978 | -27 | -2.7 | 404,100 |
| 12/1 | 970 | 1,043 | 950 | 1,005 | +39 | +4.0 | 437,000 |
| 11/24 | 911 | 973 | 902 | 966 | +55 | +6.0 | 216,900 |
| 11/17 | 969 | 969 | 900 | 911 | -53 | -5.5 | 249,400 |
| 11/10 | 1,020 | 1,020 | 955 | 964 | -38 | -3.8 | 196,700 |
| 11/2 | 1,003 | 1,060 | 988 | 1,002 | -12 | -1.2 | 575,000 |
| 10/27 | 990 | 1,020 | 962 | 1,014 | +24 | +2.4 | 324,200 |
| 10/20 | 957 | 993 | 951 | 990 | +33 | +3.5 | 242,100 |
| 10/13 | 960 | 976 | 950 | 957 | +2 | +0.2 | 222,000 |
| 10/6 | 951 | 967 | 934 | 955 | +8 | +0.8 | 298,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて