KabuInsight

レカム

3323
スタンダード/卸売業/RECOMM CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1392.093.091.091.0-2.0-2.15%779,300
2026-03-1295.096.092.093.0-3.0-3.13%649,500
2026-03-1195.098.094.096.0+2.0+2.13%831,700
2026-03-1094.096.093.094.0+2.0+2.17%848,400
2026-03-0992.093.089.092.0-3.0-3.16%1,234,500
2026-03-0694.096.093.095.00.00.00%655,900
2026-03-0592.096.092.095.0+5.0+5.56%1,416,700
2026-03-0491.093.088.090.0-4.0-4.26%2,650,900
2026-03-0397.097.092.094.0-3.0-3.09%1,395,000
2026-03-0297.0100.096.097.0-3.0-3.00%1,477,500
2026-02-27102.0102.099.0100.00.00.00%1,154,200
2026-02-26102.0104.099.0100.0+1.0+1.01%1,606,900
2026-02-2595.0104.094.099.0+5.0+5.32%3,178,600
2026-02-2491.095.091.094.0+4.0+4.44%898,800
2026-02-2094.094.090.090.0-5.0-5.26%1,471,000
2026-02-1995.097.093.095.00.00.00%1,505,000
2026-02-18100.0101.095.095.0-3.0-3.06%1,826,000
2026-02-17102.0103.097.098.0-3.0-2.97%1,621,700
2026-02-16104.0108.099.0101.0-12.0-10.62%4,515,800
2026-02-13122.0122.0113.0113.0-7.0-5.83%3,240,800
2026-02-12122.0125.0119.0120.00.00.00%3,517,300
2026-02-10117.0123.0116.0120.0+4.0+3.45%3,813,400
2026-02-09114.0117.0111.0116.0+6.0+5.45%4,125,300
2026-02-06112.0112.0107.0110.0-2.0-1.79%3,017,100
2026-02-05120.0120.0110.0112.0-8.0-6.67%6,628,600
2026-02-04125.0138.0116.0120.0+5.0+4.35%27,043,000
2026-02-03109.0116.0109.0115.0+7.0+6.48%4,277,600
2026-02-02110.0111.0107.0108.0-3.0-2.70%1,452,400
2026-01-30104.0112.0104.0111.0+8.0+7.77%2,640,600
2026-01-29104.0105.0102.0103.0-2.0-1.90%561,100
2026-01-28103.0106.0101.0105.0+2.0+1.94%1,708,700
2026-01-27108.0108.0103.0103.0-6.0-5.50%2,571,800
2026-01-26112.0114.0107.0109.0-2.0-1.80%4,195,100
2026-01-23104.0114.098.0111.0+8.0+7.77%6,990,400
2026-01-22111.0116.0102.0103.0-3.0-2.83%13,044,600
2026-01-21107.0129.0101.0106.0+1.0+0.95%34,632,700
2026-01-2095.0115.095.0105.0+15.0+16.67%26,316,000
2026-01-1990.092.089.090.0-1.0-1.10%555,900
2026-01-1692.092.089.091.00.00.00%908,500
2026-01-1590.092.089.091.0+1.0+1.11%790,000
2026-01-1491.091.090.090.00.00.00%346,500
2026-01-1393.094.089.090.0-1.0-1.10%1,376,300
2026-01-0992.092.089.091.00.00.00%1,094,900
2026-01-0888.091.088.091.0+4.0+4.60%1,378,000
2026-01-0788.089.086.087.00.00.00%759,500
2026-01-0685.088.084.087.0+2.0+2.35%915,000
2026-01-0582.085.082.085.0+3.0+3.66%621,800
2025-12-3082.085.081.082.00.00.00%807,800
2025-12-2980.083.080.082.0+1.0+1.23%579,600
2025-12-2682.082.080.081.0-1.0-1.22%462,600
2025-12-2580.084.080.082.0+2.0+2.50%894,500
2025-12-2481.081.080.080.0-1.0-1.23%241,200
2025-12-2379.081.079.081.0+3.0+3.85%778,700
2025-12-2279.080.078.078.0-1.0-1.27%459,000
2025-12-1978.080.078.079.0+2.0+2.60%775,900
2025-12-1877.078.077.077.00.00.00%429,400
2025-12-1780.080.077.077.0-2.0-2.53%1,103,400
2025-12-1682.082.079.079.0-2.0-2.47%840,200
2025-12-1580.081.080.081.0+2.0+2.53%577,300
2025-12-1280.081.079.079.0-1.0-1.25%279,600
2025-12-1182.082.079.080.00.00.00%519,400
2025-12-1080.082.079.080.00.00.00%727,600
2025-12-0982.082.079.080.0-2.0-2.44%987,100
2025-12-0882.083.081.082.0-1.0-1.20%702,500
2025-12-0581.083.081.083.0+2.0+2.47%845,000
2025-12-0482.083.081.081.00.00.00%803,600
2025-12-0383.084.081.081.0-2.0-2.41%870,300
2025-12-0285.085.082.083.0-3.0-3.49%1,077,600
2025-12-0186.087.084.086.00.00.00%851,300
2025-11-2884.087.084.086.0+2.0+2.38%1,294,500
2025-11-2783.085.082.084.00.00.00%1,162,500
2025-11-2681.085.081.084.0+3.0+3.70%881,500
2025-11-2584.085.080.081.0-3.0-3.57%1,450,400
2025-11-2184.086.083.084.0-2.0-2.33%2,202,900
2025-11-2087.088.085.086.00.00.00%837,200
2025-11-1987.088.085.086.0-2.0-2.27%1,098,200
2025-11-1886.088.084.088.00.00.00%2,609,800
2025-11-1790.091.086.088.0-2.0-2.22%2,250,900
2025-11-1494.096.087.090.0-6.0-6.25%3,425,300
2025-11-1395.097.094.096.0+1.0+1.05%1,221,200
2025-11-1290.095.090.095.0+4.0+4.40%2,028,200
2025-11-1193.094.090.091.0-3.0-3.19%2,399,000
2025-11-1094.098.091.094.0-15.0-13.76%6,202,700
2025-11-07114.0116.0108.0109.0-6.0-5.22%1,690,800
2025-11-06115.0118.0113.0115.0+1.0+0.88%1,872,700
2025-11-05111.0115.0108.0114.0+2.0+1.79%1,824,900
2025-11-04111.0116.0111.0112.0+1.0+0.90%2,254,900
2025-10-31106.0111.0105.0111.0+5.0+4.72%1,330,800
2025-10-30103.0107.0102.0106.0+3.0+2.91%1,059,100
2025-10-29108.0108.0101.0103.0-4.0-3.74%1,956,000
2025-10-28110.0110.0107.0107.0-2.0-1.83%1,473,300
2025-10-27109.0113.0108.0109.0+1.0+0.93%1,969,700
2025-10-24113.0113.0108.0108.0-3.0-2.70%2,068,300
2025-10-23112.0119.0110.0111.0-1.0-0.89%3,304,400
2025-10-22111.0114.0110.0112.0+3.0+2.75%2,157,700
2025-10-21107.0113.0107.0109.0+2.0+1.87%3,098,200
2025-10-20104.0108.0104.0107.0+4.0+3.88%2,080,200
2025-10-17104.0106.0102.0103.0-2.0-1.90%1,600,500
2025-10-16105.0107.0102.0105.0+1.0+0.96%1,863,400
2025-10-15104.0107.0104.0104.0+2.0+1.96%2,285,400
2025-10-14103.0104.0100.0102.0-3.0-2.86%2,757,700
2025-10-10105.0106.0102.0105.0-1.0-0.94%2,849,300
2025-10-09106.0108.0105.0106.0+1.0+0.95%2,176,100
2025-10-08110.0114.0103.0105.0-10.0-8.70%8,341,200
2025-10-07118.0125.0115.0115.0-1.0-0.86%5,153,100
2025-10-06123.0123.0115.0116.0-4.0-3.33%4,628,000
2025-10-03120.0122.0115.0120.0-2.0-1.64%5,408,200
2025-10-02126.0134.0120.0122.0-4.0-3.17%7,938,600
2025-10-01140.0141.0125.0126.0-7.0-5.26%11,828,700
2025-09-30134.0138.0128.0133.0-6.0-4.32%10,048,100
2025-09-29126.0146.0123.0139.0+14.0+11.20%23,964,400
2025-09-26128.0133.0123.0125.0-6.0-4.58%8,075,800
2025-09-25135.0139.0127.0131.0-10.0-7.09%13,823,700
2025-09-24154.0156.0139.0141.0-20.0-12.42%19,933,700
2025-09-22168.0192.0157.0161.0-2.0-1.23%62,105,400
2025-09-19163.0179.0153.0163.0+4.0+2.52%65,779,200
2025-09-18123.0170.0123.0159.0+35.0+28.23%123,077,100
2025-09-17125.0130.0117.0124.0+11.0+9.73%23,196,500
2025-09-16122.0122.0113.0113.0-11.0-8.87%7,323,900
2025-09-12120.0133.0115.0124.0——20,739,100

直近120営業日分を表示