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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 548 | 550 | 539 | 540 | 17,100 |
2023/09/29 | 559 | 559 | 550 | 553 | 7,400 |
2023/09/28 | 566 | 566 | 546 | 555 | 35,900 |
2023/09/27 | 561 | 565 | 551 | 565 | 87,900 |
2023/09/26 | 565 | 566 | 560 | 562 | 57,800 |
2023/09/25 | 564 | 567 | 564 | 564 | 23,200 |
2023/09/22 | 565 | 566 | 559 | 563 | 15,900 |
2023/09/21 | 565 | 569 | 561 | 565 | 15,000 |
2023/09/20 | 568 | 568 | 564 | 565 | 12,900 |
2023/09/19 | 566 | 568 | 563 | 568 | 14,600 |
2023/09/15 | 568 | 568 | 559 | 564 | 17,500 |
2023/09/14 | 553 | 562 | 553 | 560 | 19,400 |
2023/09/13 | 550 | 554 | 549 | 553 | 11,900 |
2023/09/12 | 548 | 549 | 545 | 549 | 16,700 |
2023/09/11 | 550 | 550 | 545 | 548 | 9,700 |
2023/09/08 | 547 | 549 | 545 | 549 | 15,900 |
2023/09/07 | 545 | 550 | 544 | 550 | 20,300 |
2023/09/06 | 546 | 546 | 543 | 546 | 8,600 |
2023/09/05 | 545 | 546 | 543 | 546 | 10,100 |
2023/09/04 | 544 | 545 | 543 | 545 | 11,800 |
2023/09/01 | 539 | 543 | 539 | 543 | 10,100 |
2023/08/31 | 545 | 545 | 538 | 539 | 10,500 |
2023/08/30 | 544 | 544 | 540 | 542 | 11,100 |
2023/08/29 | 540 | 543 | 537 | 539 | 15,100 |
2023/08/28 | 531 | 540 | 531 | 539 | 11,000 |
2023/08/25 | 529 | 534 | 527 | 531 | 8,900 |
2023/08/24 | 529 | 529 | 525 | 526 | 5,400 |
2023/08/23 | 527 | 528 | 523 | 526 | 6,000 |
2023/08/22 | 525 | 526 | 524 | 524 | 3,800 |
2023/08/21 | 520 | 524 | 520 | 524 | 3,500 |
2023/08/18 | 520 | 523 | 520 | 520 | 6,100 |
2023/08/17 | 520 | 520 | 515 | 518 | 11,400 |
2023/08/16 | 520 | 524 | 520 | 521 | 5,900 |
2023/08/15 | 521 | 521 | 517 | 520 | 7,800 |
2023/08/14 | 514 | 519 | 514 | 519 | 4,700 |
2023/08/10 | 515 | 515 | 510 | 514 | 13,000 |
2023/08/09 | 528 | 528 | 513 | 515 | 13,200 |
2023/08/08 | 535 | 535 | 519 | 524 | 23,500 |
2023/08/07 | 532 | 534 | 516 | 534 | 40,200 |
2023/08/04 | 523 | 528 | 522 | 525 | 8,200 |
2023/08/03 | 526 | 530 | 523 | 525 | 13,000 |
2023/08/02 | 539 | 539 | 526 | 526 | 22,200 |
2023/08/01 | 530 | 537 | 530 | 537 | 4,500 |
2023/07/31 | 525 | 534 | 524 | 534 | 20,800 |
2023/07/28 | 539 | 539 | 520 | 525 | 84,600 |
2023/07/27 | 544 | 544 | 535 | 538 | 15,200 |
2023/07/26 | 544 | 544 | 535 | 540 | 8,400 |
2023/07/25 | 535 | 544 | 532 | 544 | 18,400 |
2023/07/24 | 531 | 533 | 530 | 532 | 3,700 |
2023/07/21 | 534 | 534 | 530 | 531 | 4,000 |
2023/07/20 | 530 | 536 | 530 | 530 | 8,100 |
2023/07/19 | 532 | 536 | 526 | 530 | 10,000 |
2023/07/18 | 530 | 532 | 527 | 529 | 10,300 |
2023/07/14 | 526 | 528 | 521 | 525 | 11,300 |
2023/07/13 | 525 | 530 | 525 | 527 | 7,900 |
2023/07/12 | 534 | 537 | 523 | 526 | 21,100 |
2023/07/11 | 545 | 545 | 532 | 537 | 13,500 |
2023/07/10 | 533 | 542 | 531 | 540 | 15,600 |
2023/07/07 | 541 | 542 | 533 | 540 | 13,100 |
2023/07/06 | 545 | 545 | 535 | 537 | 9,300 |
2023/07/05 | 542 | 545 | 533 | 545 | 34,800 |
2023/07/04 | 547 | 547 | 538 | 541 | 45,700 |
2023/07/03 | 525 | 529 | 522 | 527 | 17,000 |
2023/06/30 | 521 | 525 | 518 | 525 | 9,800 |
2023/06/29 | 524 | 524 | 517 | 521 | 10,300 |
2023/06/28 | 517 | 522 | 513 | 522 | 21,100 |
2023/06/27 | 514 | 514 | 508 | 511 | 14,200 |
2023/06/26 | 510 | 512 | 507 | 511 | 21,700 |
2023/06/23 | 503 | 507 | 503 | 504 | 11,800 |
2023/06/22 | 505 | 507 | 501 | 502 | 21,400 |
2023/06/21 | 505 | 509 | 504 | 504 | 6,500 |
2023/06/20 | 505 | 508 | 503 | 506 | 9,000 |
2023/06/19 | 506 | 510 | 505 | 509 | 10,500 |
2023/06/16 | 504 | 506 | 501 | 506 | 21,400 |
2023/06/15 | 503 | 504 | 500 | 503 | 13,400 |
2023/06/14 | 498 | 501 | 498 | 501 | 15,100 |
2023/06/13 | 497 | 498 | 495 | 498 | 9,400 |
2023/06/12 | 493 | 493 | 490 | 491 | 6,400 |
2023/06/09 | 487 | 490 | 486 | 489 | 14,600 |
2023/06/08 | 492 | 493 | 485 | 487 | 11,600 |
2023/06/07 | 494 | 494 | 487 | 488 | 15,400 |
2023/06/06 | 492 | 494 | 489 | 491 | 8,100 |