レシップホールディングス(7213)の株価時系列情報
レシップホールディングス(7213)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 622 | 627 | 615 | 615 | 53,600 |
| 2024/07/25 | 630 | 632 | 613 | 616 | 115,700 |
| 2024/07/24 | 644 | 649 | 640 | 642 | 48,400 |
| 2024/07/23 | 655 | 659 | 644 | 651 | 43,800 |
| 2024/07/22 | 665 | 666 | 655 | 655 | 22,700 |
| 2024/07/19 | 670 | 670 | 653 | 668 | 42,900 |
| 2024/07/18 | 660 | 671 | 658 | 670 | 40,500 |
| 2024/07/17 | 675 | 675 | 668 | 668 | 17,000 |
| 2024/07/16 | 662 | 675 | 658 | 671 | 45,000 |
| 2024/07/12 | 660 | 670 | 658 | 659 | 17,400 |
| 2024/07/11 | 652 | 665 | 647 | 665 | 17,300 |
| 2024/07/10 | 655 | 655 | 636 | 645 | 85,000 |
| 2024/07/09 | 672 | 672 | 662 | 662 | 32,100 |
| 2024/07/08 | 676 | 676 | 666 | 666 | 22,500 |
| 2024/07/05 | 676 | 679 | 671 | 671 | 16,800 |
| 2024/07/04 | 675 | 680 | 671 | 676 | 22,800 |
| 2024/07/03 | 666 | 686 | 666 | 673 | 35,800 |
| 2024/07/02 | 689 | 700 | 666 | 676 | 119,900 |
| 2024/07/01 | 687 | 690 | 677 | 687 | 36,000 |
| 2024/06/28 | 678 | 692 | 670 | 685 | 51,300 |
| 2024/06/27 | 670 | 675 | 668 | 668 | 29,400 |
| 2024/06/26 | 665 | 669 | 662 | 668 | 31,100 |
| 2024/06/25 | 656 | 664 | 656 | 662 | 27,400 |
| 2024/06/24 | 647 | 658 | 646 | 656 | 31,100 |
| 2024/06/21 | 650 | 650 | 646 | 646 | 20,000 |
| 2024/06/20 | 652 | 653 | 644 | 650 | 31,100 |
| 2024/06/19 | 650 | 658 | 650 | 652 | 25,800 |
| 2024/06/18 | 657 | 658 | 647 | 651 | 50,500 |
| 2024/06/17 | 659 | 659 | 648 | 656 | 54,700 |
| 2024/06/14 | 638 | 659 | 638 | 659 | 55,400 |
| 2024/06/13 | 646 | 650 | 638 | 638 | 60,200 |
| 2024/06/12 | 648 | 650 | 638 | 642 | 116,000 |
| 2024/06/11 | 626 | 642 | 623 | 639 | 133,800 |
| 2024/06/10 | 580 | 612 | 580 | 612 | 73,100 |
| 2024/06/07 | 568 | 579 | 568 | 572 | 16,900 |
| 2024/06/06 | 568 | 572 | 567 | 568 | 7,500 |
| 2024/06/05 | 576 | 576 | 568 | 568 | 17,600 |
| 2024/06/04 | 578 | 580 | 575 | 575 | 13,300 |
| 2024/06/03 | 577 | 579 | 572 | 575 | 13,800 |
| 2024/05/31 | 567 | 580 | 566 | 580 | 26,300 |
| 2024/05/30 | 561 | 564 | 553 | 560 | 61,000 |
| 2024/05/29 | 575 | 575 | 560 | 560 | 35,500 |
| 2024/05/28 | 570 | 575 | 570 | 573 | 12,700 |
| 2024/05/27 | 577 | 577 | 566 | 570 | 28,100 |
| 2024/05/24 | 570 | 576 | 568 | 574 | 24,800 |
| 2024/05/23 | 580 | 580 | 570 | 570 | 20,300 |
| 2024/05/22 | 578 | 581 | 575 | 578 | 54,600 |
| 2024/05/21 | 581 | 586 | 569 | 569 | 96,600 |
| 2024/05/20 | 573 | 577 | 565 | 565 | 38,200 |
| 2024/05/17 | 568 | 582 | 568 | 573 | 50,000 |
| 2024/05/16 | 573 | 573 | 562 | 563 | 42,200 |
| 2024/05/15 | 575 | 578 | 570 | 573 | 40,700 |
| 2024/05/14 | 576 | 585 | 574 | 578 | 48,900 |
| 2024/05/13 | 565 | 585 | 565 | 578 | 103,700 |
| 2024/05/10 | 624 | 639 | 562 | 581 | 389,800 |
| 2024/05/09 | 629 | 635 | 628 | 633 | 23,600 |
| 2024/05/08 | 625 | 631 | 625 | 631 | 19,400 |
| 2024/05/07 | 625 | 632 | 624 | 629 | 24,400 |
| 2024/05/02 | 628 | 628 | 621 | 625 | 22,300 |
| 2024/05/01 | 626 | 628 | 618 | 626 | 26,200 |
| 2024/04/30 | 618 | 623 | 615 | 622 | 21,500 |
| 2024/04/26 | 620 | 621 | 616 | 616 | 94,700 |
| 2024/04/25 | 625 | 626 | 618 | 619 | 30,200 |
| 2024/04/24 | 625 | 627 | 621 | 626 | 24,100 |
| 2024/04/23 | 611 | 623 | 611 | 622 | 43,100 |
| 2024/04/22 | 600 | 614 | 600 | 611 | 27,400 |
| 2024/04/19 | 607 | 607 | 593 | 600 | 41,100 |
| 2024/04/18 | 598 | 607 | 598 | 603 | 57,200 |
| 2024/04/17 | 599 | 604 | 594 | 597 | 32,900 |
| 2024/04/16 | 602 | 603 | 598 | 599 | 38,800 |
| 2024/04/15 | 608 | 609 | 602 | 603 | 20,400 |
| 2024/04/12 | 614 | 614 | 608 | 609 | 14,700 |
| 2024/04/11 | 605 | 614 | 601 | 614 | 19,800 |
| 2024/04/10 | 614 | 614 | 605 | 605 | 31,500 |
| 2024/04/09 | 600 | 610 | 599 | 609 | 29,100 |
| 2024/04/08 | 596 | 602 | 593 | 599 | 61,200 |
| 2024/04/05 | 599 | 601 | 588 | 591 | 93,300 |
| 2024/04/04 | 605 | 608 | 600 | 603 | 48,100 |
| 2024/04/03 | 605 | 609 | 602 | 602 | 61,300 |
| 2024/04/02 | 619 | 621 | 605 | 605 | 97,200 |
| 2024/04/01 | 633 | 634 | 619 | 619 | 94,600 |
| 2024/03/29 | 624 | 637 | 624 | 633 | 53,500 |
| 2024/03/28 | 630 | 637 | 622 | 628 | 53,200 |
| 2024/03/27 | 640 | 643 | 632 | 637 | 87,400 |
| 2024/03/26 | 641 | 645 | 631 | 637 | 62,000 |
| 2024/03/25 | 642 | 657 | 641 | 644 | 74,100 |
| 2024/03/22 | 640 | 642 | 634 | 640 | 36,300 |
| 2024/03/21 | 640 | 650 | 635 | 637 | 97,100 |
| 2024/03/19 | 634 | 634 | 621 | 632 | 88,100 |
| 2024/03/18 | 663 | 669 | 620 | 630 | 198,200 |
| 2024/03/15 | 667 | 671 | 664 | 669 | 24,800 |
| 2024/03/14 | 671 | 672 | 661 | 670 | 24,000 |
| 2024/03/13 | 676 | 687 | 663 | 671 | 36,700 |
| 2024/03/12 | 657 | 675 | 650 | 675 | 38,200 |
| 2024/03/11 | 680 | 680 | 650 | 663 | 98,200 |
| 2024/03/08 | 678 | 691 | 667 | 680 | 78,800 |
| 2024/03/07 | 697 | 699 | 682 | 684 | 61,700 |
| 2024/03/06 | 695 | 711 | 694 | 694 | 52,700 |
| 2024/03/05 | 693 | 704 | 687 | 695 | 54,000 |
| 2024/03/04 | 703 | 708 | 694 | 697 | 53,400 |
| 2024/03/01 | 705 | 707 | 688 | 705 | 80,800 |
| 2024/02/29 | 718 | 729 | 703 | 707 | 90,200 |
| 2024/02/28 | 743 | 746 | 725 | 728 | 93,500 |
| 2024/02/27 | 720 | 761 | 712 | 761 | 183,900 |
| 2024/02/26 | 742 | 745 | 718 | 723 | 165,000 |
| 2024/02/22 | 789 | 789 | 740 | 748 | 594,100 |
| 2024/02/21 | 739 | 739 | 739 | 739 | 63,200 |
| 2024/02/20 | 650 | 651 | 639 | 639 | 14,100 |
| 2024/02/19 | 635 | 649 | 620 | 647 | 33,600 |
| 2024/02/16 | 612 | 634 | 612 | 628 | 40,500 |
| 2024/02/15 | 645 | 645 | 602 | 604 | 119,700 |
| 2024/02/14 | 646 | 666 | 646 | 647 | 34,100 |
| 2024/02/13 | 684 | 684 | 644 | 665 | 139,500 |
| 2024/02/09 | 671 | 692 | 671 | 680 | 31,000 |
| 2024/02/08 | 671 | 681 | 671 | 671 | 12,700 |
| 2024/02/07 | 685 | 692 | 671 | 671 | 20,800 |
| 2024/02/06 | 686 | 698 | 683 | 686 | 27,400 |
| 2024/02/05 | 670 | 696 | 669 | 684 | 39,800 |
| 2024/02/02 | 670 | 670 | 662 | 664 | 10,300 |
| 2024/02/01 | 667 | 674 | 661 | 665 | 15,100 |
| 2024/01/31 | 650 | 680 | 650 | 674 | 51,800 |
| 2024/01/30 | 668 | 670 | 648 | 648 | 96,900 |
| 2024/01/29 | 654 | 670 | 654 | 668 | 24,400 |
| 2024/01/26 | 659 | 661 | 650 | 650 | 12,000 |
| 2024/01/25 | 660 | 669 | 656 | 656 | 16,600 |
| 2024/01/24 | 668 | 669 | 661 | 662 | 12,500 |
| 2024/01/23 | 673 | 676 | 660 | 668 | 27,200 |
| 2024/01/22 | 659 | 674 | 657 | 674 | 32,300 |
| 2024/01/19 | 632 | 650 | 632 | 645 | 22,500 |
| 2024/01/18 | 632 | 637 | 629 | 629 | 11,000 |
| 2024/01/17 | 631 | 648 | 626 | 632 | 19,300 |
| 2024/01/16 | 650 | 650 | 625 | 625 | 28,700 |
| 2024/01/15 | 656 | 658 | 644 | 645 | 26,000 |
| 2024/01/12 | 679 | 679 | 655 | 658 | 25,300 |
| 2024/01/11 | 658 | 680 | 652 | 680 | 49,000 |
| 2024/01/10 | 662 | 664 | 651 | 655 | 24,200 |
| 2024/01/09 | 635 | 668 | 635 | 660 | 67,700 |
| 2024/01/05 | 629 | 630 | 623 | 629 | 16,000 |
| 2024/01/04 | 625 | 630 | 620 | 624 | 24,100 |
| 2023/12/29 | 625 | 625 | 620 | 625 | 7,500 |
| 2023/12/28 | 629 | 629 | 616 | 628 | 8,600 |
| 2023/12/27 | 630 | 630 | 615 | 629 | 22,600 |
| 2023/12/26 | 610 | 630 | 610 | 629 | 43,500 |
| 2023/12/25 | 585 | 614 | 577 | 603 | 58,700 |
| 2023/12/22 | 580 | 585 | 574 | 576 | 11,300 |
| 2023/12/21 | 586 | 593 | 582 | 586 | 11,600 |
| 2023/12/20 | 599 | 599 | 585 | 585 | 14,100 |
| 2023/12/19 | 583 | 599 | 578 | 599 | 31,000 |
| 2023/12/18 | 556 | 584 | 556 | 583 | 28,400 |
| 2023/12/15 | 562 | 571 | 553 | 555 | 38,500 |
| 2023/12/14 | 568 | 580 | 568 | 572 | 18,000 |
| 2023/12/13 | 559 | 569 | 546 | 562 | 21,000 |
| 2023/12/12 | 553 | 579 | 539 | 568 | 42,300 |
| 2023/12/11 | 543 | 547 | 542 | 543 | 6,800 |
| 2023/12/08 | 540 | 544 | 531 | 533 | 24,200 |
| 2023/12/07 | 556 | 556 | 543 | 545 | 18,900 |
| 2023/12/06 | 560 | 568 | 556 | 562 | 11,300 |
| 2023/12/05 | 567 | 572 | 554 | 561 | 12,000 |
| 2023/12/04 | 578 | 578 | 566 | 572 | 9,400 |
| 2023/12/01 | 588 | 589 | 572 | 578 | 14,500 |
| 2023/11/30 | 573 | 590 | 570 | 586 | 27,100 |
| 2023/11/29 | 570 | 575 | 563 | 573 | 10,700 |
| 2023/11/28 | 556 | 569 | 556 | 567 | 16,100 |
| 2023/11/27 | 560 | 565 | 554 | 556 | 11,900 |
| 2023/11/24 | 545 | 555 | 543 | 555 | 10,400 |
| 2023/11/22 | 549 | 550 | 542 | 547 | 11,300 |
| 2023/11/21 | 554 | 561 | 549 | 555 | 11,200 |
| 2023/11/20 | 550 | 557 | 546 | 550 | 16,300 |
| 2023/11/17 | 530 | 549 | 526 | 547 | 20,800 |
| 2023/11/16 | 527 | 536 | 527 | 533 | 9,800 |
| 2023/11/15 | 535 | 542 | 527 | 534 | 20,100 |
| 2023/11/14 | 546 | 557 | 536 | 536 | 53,200 |
| 2023/11/13 | 580 | 580 | 542 | 558 | 168,200 |
| 2023/11/10 | 517 | 615 | 511 | 615 | 81,700 |
| 2023/11/09 | 506 | 515 | 506 | 515 | 7,400 |
| 2023/11/08 | 510 | 513 | 506 | 508 | 5,500 |
| 2023/11/07 | 510 | 519 | 510 | 513 | 5,700 |
| 2023/11/06 | 509 | 517 | 508 | 510 | 10,100 |
| 2023/11/02 | 520 | 520 | 506 | 508 | 12,300 |
| 2023/11/01 | 525 | 525 | 514 | 516 | 10,700 |
| 2023/10/31 | 505 | 522 | 500 | 519 | 17,400 |
| 2023/10/30 | 529 | 529 | 506 | 506 | 70,400 |
| 2023/10/27 | 516 | 529 | 509 | 529 | 16,000 |
| 2023/10/26 | 506 | 509 | 500 | 509 | 12,400 |
| 2023/10/25 | 505 | 505 | 499 | 499 | 5,800 |
| 2023/10/24 | 490 | 505 | 485 | 501 | 15,900 |
| 2023/10/23 | 503 | 519 | 488 | 494 | 43,700 |
| 2023/10/20 | 501 | 505 | 500 | 500 | 8,600 |
| 2023/10/19 | 505 | 509 | 502 | 502 | 10,200 |
| 2023/10/18 | 510 | 510 | 503 | 508 | 10,000 |
| 2023/10/17 | 507 | 512 | 507 | 508 | 6,400 |
| 2023/10/16 | 520 | 526 | 506 | 507 | 17,700 |
| 2023/10/13 | 524 | 527 | 520 | 520 | 8,900 |
| 2023/10/12 | 535 | 535 | 520 | 524 | 13,200 |
| 2023/10/11 | 545 | 545 | 533 | 533 | 13,500 |
| 2023/10/10 | 540 | 550 | 540 | 548 | 13,400 |
| 2023/10/06 | 545 | 565 | 545 | 548 | 17,800 |
| 2023/10/05 | 544 | 550 | 542 | 543 | 9,700 |
| 2023/10/04 | 541 | 556 | 541 | 550 | 15,100 |
| 2023/10/03 | 543 | 558 | 537 | 551 | 19,900 |