KabuInsight

レック

7874
プライム/化学/LEC,INC.
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
2026-03-131,140.01,160.01,136.01,150.0+6.0+0.52%68,000
2026-03-121,173.01,173.01,138.01,144.0-25.0-2.14%70,800
2026-03-111,166.01,182.01,156.01,169.0+8.0+0.69%77,300
2026-03-101,171.01,173.01,154.01,161.0-3.0-0.26%76,900
2026-03-091,142.01,165.01,125.01,164.0-27.0-2.27%94,500
2026-03-061,178.01,195.01,174.01,191.0+6.0+0.51%62,800
2026-03-051,186.01,198.01,179.01,185.0+41.0+3.58%72,600
2026-03-041,180.01,180.01,130.01,144.0-92.0-7.44%117,000
2026-03-031,222.01,248.01,212.01,236.0+21.0+1.73%151,100
2026-03-021,200.01,226.01,199.01,215.0+3.0+0.25%77,400
2026-02-271,210.01,214.01,200.01,212.0+1.0+0.08%68,200
2026-02-261,208.01,243.01,208.01,211.0+20.0+1.68%175,100
2026-02-251,191.01,199.01,169.01,191.0-10.0-0.83%72,200
2026-02-241,137.01,210.01,134.01,201.0+76.0+6.76%104,700
2026-02-201,138.01,140.01,119.01,125.0-43.0-3.68%81,800
2026-02-191,135.01,169.01,119.01,168.0+36.0+3.18%89,700
2026-02-181,150.01,160.01,132.01,132.0-26.0-2.25%72,500
2026-02-171,181.01,190.01,158.01,158.0-35.0-2.93%90,600
2026-02-161,206.01,206.01,155.01,193.0+137.0+12.97%222,400
2026-02-131,075.01,080.01,051.01,056.0-11.0-1.03%99,700
2026-02-121,058.01,072.01,048.01,067.0+19.0+1.81%84,800
2026-02-101,025.01,048.01,025.01,048.0+25.0+2.44%46,500
2026-02-091,037.01,037.01,020.01,023.0+6.0+0.59%57,900
2026-02-061,021.01,021.01,011.01,017.0-15.0-1.45%48,500
2026-02-051,035.01,039.01,026.01,032.0+3.0+0.29%38,400
2026-02-041,015.01,033.01,014.01,029.0+12.0+1.18%42,800
2026-02-031,012.01,024.01,007.01,017.0+6.0+0.59%56,900
2026-02-021,035.01,035.01,010.01,011.0-17.0-1.65%55,100
2026-01-301,012.01,028.01,011.01,028.0+14.0+1.38%54,000
2026-01-291,005.01,014.01,000.01,014.0+5.0+0.50%52,600
2026-01-281,009.01,013.01,004.01,009.0-1.0-0.10%45,300
2026-01-271,031.01,031.01,010.01,010.0-24.0-2.32%68,700
2026-01-261,028.01,036.01,023.01,034.0+6.0+0.58%83,900
2026-01-231,036.01,036.01,026.01,028.0-8.0-0.77%26,200
2026-01-221,015.01,043.01,013.01,036.0+24.0+2.37%58,200
2026-01-211,025.01,025.01,010.01,012.0-15.0-1.46%44,200
2026-01-201,026.01,031.01,016.01,027.0-1.0-0.10%71,600
2026-01-191,036.01,037.01,027.01,028.0-8.0-0.77%33,200
2026-01-161,035.01,036.01,028.01,036.0-3.0-0.29%48,200
2026-01-151,037.01,044.01,034.01,039.0+2.0+0.19%30,700
2026-01-141,037.01,042.01,030.01,037.00.00.00%48,200
2026-01-131,054.01,055.01,037.01,037.0-7.0-0.67%83,300
2026-01-091,050.01,053.01,042.01,044.0+3.0+0.29%33,800
2026-01-081,048.01,052.01,040.01,041.0-7.0-0.67%36,400
2026-01-071,046.01,059.01,045.01,048.0-4.0-0.38%48,400
2026-01-061,043.01,058.01,043.01,052.0+9.0+0.86%28,300
2026-01-051,059.01,060.01,043.01,043.0-6.0-0.57%26,400
2025-12-301,050.01,059.01,049.01,049.0+1.0+0.10%37,200
2025-12-291,055.01,063.01,048.01,048.0-6.0-0.57%65,100
2025-12-261,055.01,061.01,010.01,054.0-8.0-0.75%67,600
2025-12-251,053.01,063.01,053.01,062.0+6.0+0.57%29,000
2025-12-241,060.01,064.01,055.01,056.0+1.0+0.09%30,300
2025-12-231,050.01,062.01,050.01,055.0+3.0+0.29%27,600
2025-12-221,060.01,061.01,046.01,052.0-1.0-0.09%43,900
2025-12-191,059.01,062.01,052.01,053.0-7.0-0.66%24,400
2025-12-181,044.01,064.01,043.01,060.0+14.0+1.34%34,800
2025-12-171,060.01,061.01,044.01,046.0-19.0-1.78%25,800
2025-12-161,068.01,069.01,055.01,065.0-8.0-0.75%35,200
2025-12-151,072.01,073.01,057.01,073.0+14.0+1.32%30,500
2025-12-121,062.01,066.01,055.01,059.0+7.0+0.67%35,000
2025-12-111,087.01,087.01,051.01,052.0-36.0-3.31%76,700
2025-12-101,041.01,088.01,038.01,088.0+50.0+4.82%79,900
2025-12-091,081.01,082.01,032.01,038.0-43.0-3.98%78,100
2025-12-081,081.01,095.01,075.01,081.0+6.0+0.56%53,400
2025-12-051,055.01,086.01,055.01,075.0+15.0+1.42%58,200
2025-12-041,058.01,067.01,058.01,060.0+2.0+0.19%23,300
2025-12-031,084.01,084.01,058.01,058.0-26.0-2.40%35,500
2025-12-021,080.01,090.01,073.01,084.0-3.0-0.28%30,000
2025-12-011,110.01,110.01,086.01,087.0-18.0-1.63%29,400
2025-11-281,102.01,113.01,100.01,105.0-3.0-0.27%22,800
2025-11-271,130.01,130.01,108.01,108.0-15.0-1.34%33,400
2025-11-261,115.01,130.01,106.01,123.0+8.0+0.72%43,600
2025-11-251,139.01,140.01,108.01,115.0-36.0-3.13%59,300
2025-11-211,084.01,154.01,084.01,151.0+68.0+6.28%169,900
2025-11-201,069.01,084.01,060.01,083.0+17.0+1.59%29,700
2025-11-191,056.01,073.01,054.01,066.0+8.0+0.76%27,300
2025-11-181,052.01,064.01,047.01,058.0+4.0+0.38%37,900
2025-11-171,083.01,085.01,054.01,054.0-6.0-0.57%60,800
2025-11-141,055.01,069.01,047.01,060.0+7.0+0.66%67,400
2025-11-131,042.01,057.01,042.01,053.0+11.0+1.06%23,200
2025-11-121,032.01,052.01,031.01,042.0+10.0+0.97%31,900
2025-11-111,034.01,040.01,025.01,032.0+4.0+0.39%46,100
2025-11-101,023.01,033.01,020.01,028.0+15.0+1.48%29,400
2025-11-071,007.01,014.01,004.01,013.0+6.0+0.60%35,000
2025-11-061,013.01,013.01,002.01,007.0-3.0-0.30%43,500
2025-11-051,018.01,025.01,005.01,010.0-7.0-0.69%46,800
2025-11-041,018.01,022.01,003.01,017.0-4.0-0.39%39,400
2025-10-311,013.01,023.01,008.01,021.0+2.0+0.20%47,900
2025-10-301,010.01,029.01,006.01,019.0+4.0+0.39%310,800
2025-10-291,055.01,057.01,015.01,015.0-49.0-4.61%89,700
2025-10-281,096.01,097.01,060.01,064.0-41.0-3.71%63,800
2025-10-271,102.01,114.01,097.01,105.0+3.0+0.27%28,500
2025-10-241,110.01,110.01,097.01,102.0-8.0-0.72%28,900
2025-10-231,110.01,119.01,109.01,110.0-4.0-0.36%35,000
2025-10-221,097.01,114.01,093.01,114.0+17.0+1.55%35,100
2025-10-211,100.01,103.01,087.01,097.00.00.00%33,100
2025-10-201,095.01,100.01,089.01,097.0+12.0+1.11%32,000
2025-10-171,077.01,097.01,076.01,085.0-7.0-0.64%42,400
2025-10-161,082.01,104.01,082.01,092.0+4.0+0.37%53,300
2025-10-151,064.01,095.01,062.01,088.0+24.0+2.26%53,900
2025-10-141,070.01,072.01,053.01,064.0-14.0-1.30%55,500
2025-10-101,080.01,089.01,072.01,078.0-23.0-2.09%55,000
2025-10-091,112.01,120.01,097.01,101.0-17.0-1.52%60,800
2025-10-081,106.01,126.01,106.01,118.0+12.0+1.08%48,200
2025-10-071,120.01,125.01,105.01,106.0-15.0-1.34%46,900
2025-10-061,129.01,130.01,116.01,121.0+10.0+0.90%46,600
2025-10-031,109.01,120.01,109.01,111.0+2.0+0.18%31,300
2025-10-021,128.01,135.01,109.01,109.0-19.0-1.68%41,600
2025-10-011,153.01,153.01,121.01,128.0-32.0-2.76%58,700
2025-09-301,188.01,197.01,160.01,160.0-28.0-2.36%32,500
2025-09-291,189.01,192.01,175.01,188.0-20.0-1.66%41,800
2025-09-261,190.01,208.01,190.01,208.0+16.0+1.34%54,900
2025-09-251,207.01,209.01,186.01,192.0-5.0-0.42%57,600
2025-09-241,183.01,207.01,181.01,197.0+14.0+1.18%44,200
2025-09-221,215.01,220.01,183.01,183.0-23.0-1.91%77,300
2025-09-191,243.01,245.01,206.01,206.0-30.0-2.43%121,200
2025-09-181,218.01,240.01,213.01,236.0+23.0+1.90%37,900
2025-09-171,230.01,230.01,211.01,213.0-19.0-1.54%32,900
2025-09-161,215.01,236.01,215.01,232.0+12.0+0.98%26,500
2025-09-121,217.01,228.01,213.01,220.0——31,800

直近120営業日分を表示