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 |
|---|---|---|---|---|---|
| 2025/06/13 | 435 | 437 | 431 | 437 | 18,000 |
| 2025/06/12 | 435 | 439 | 435 | 435 | 12,300 |
| 2025/06/11 | 433 | 439 | 432 | 433 | 32,400 |
| 2025/06/10 | 431 | 437 | 429 | 434 | 28,500 |
| 2025/06/09 | 433 | 434 | 426 | 431 | 40,300 |
| 2025/06/06 | 439 | 439 | 433 | 434 | 27,500 |
| 2025/06/05 | 440 | 441 | 437 | 439 | 18,800 |
| 2025/06/04 | 445 | 445 | 440 | 440 | 17,900 |
| 2025/06/03 | 447 | 447 | 441 | 441 | 24,500 |
| 2025/06/02 | 446 | 446 | 444 | 444 | 14,800 |
| 2025/05/30 | 444 | 447 | 444 | 445 | 15,200 |
| 2025/05/29 | 447 | 449 | 444 | 444 | 19,100 |
| 2025/05/28 | 448 | 452 | 447 | 447 | 10,500 |
| 2025/05/27 | 452 | 453 | 449 | 450 | 10,800 |
| 2025/05/26 | 450 | 450 | 444 | 446 | 12,100 |
| 2025/05/23 | 451 | 451 | 444 | 445 | 31,500 |
| 2025/05/22 | 443 | 449 | 443 | 446 | 8,900 |
| 2025/05/21 | 446 | 447 | 443 | 443 | 11,800 |
| 2025/05/20 | 450 | 450 | 446 | 446 | 8,700 |
| 2025/05/19 | 445 | 446 | 444 | 444 | 7,900 |
| 2025/05/16 | 450 | 451 | 445 | 445 | 18,000 |
| 2025/05/15 | 451 | 454 | 448 | 450 | 21,900 |
| 2025/05/14 | 452 | 455 | 450 | 454 | 14,100 |
| 2025/05/13 | 461 | 461 | 451 | 452 | 19,000 |
| 2025/05/12 | 456 | 460 | 453 | 453 | 28,500 |
| 2025/05/09 | 470 | 474 | 458 | 459 | 59,500 |
| 2025/05/08 | 467 | 468 | 465 | 465 | 11,300 |
| 2025/05/07 | 470 | 472 | 466 | 467 | 6,100 |
| 2025/05/02 | 470 | 475 | 469 | 469 | 11,000 |
| 2025/05/01 | 475 | 479 | 455 | 470 | 67,300 |
| 2025/04/30 | 471 | 495 | 462 | 476 | 153,300 |
| 2025/04/28 | 468 | 474 | 468 | 468 | 11,300 |
| 2025/04/25 | 463 | 468 | 463 | 464 | 6,500 |
| 2025/04/24 | 468 | 470 | 462 | 463 | 9,900 |
| 2025/04/23 | 469 | 472 | 465 | 465 | 9,200 |
| 2025/04/22 | 460 | 467 | 460 | 467 | 5,500 |
| 2025/04/21 | 463 | 463 | 458 | 460 | 30,400 |
| 2025/04/18 | 464 | 466 | 455 | 460 | 17,900 |
| 2025/04/17 | 457 | 459 | 456 | 456 | 6,900 |
| 2025/04/16 | 464 | 464 | 453 | 457 | 14,500 |
| 2025/04/15 | 462 | 469 | 459 | 467 | 27,500 |
| 2025/04/14 | 458 | 462 | 455 | 460 | 19,500 |
| 2025/04/11 | 448 | 452 | 435 | 452 | 15,800 |
| 2025/04/10 | 448 | 448 | 435 | 448 | 23,000 |
| 2025/04/09 | 429 | 429 | 420 | 421 | 17,400 |
| 2025/04/08 | 410 | 438 | 410 | 433 | 39,900 |
| 2025/04/07 | 425 | 425 | 399 | 408 | 89,600 |
| 2025/04/04 | 453 | 455 | 436 | 439 | 77,000 |
| 2025/04/03 | 465 | 466 | 454 | 459 | 60,000 |
| 2025/04/02 | 472 | 472 | 466 | 466 | 20,100 |
| 2025/04/01 | 472 | 474 | 468 | 469 | 31,800 |
| 2025/03/31 | 486 | 486 | 469 | 469 | 40,600 |
| 2025/03/28 | 491 | 493 | 472 | 480 | 69,400 |
| 2025/03/27 | 502 | 503 | 500 | 500 | 24,800 |
| 2025/03/26 | 501 | 503 | 499 | 500 | 28,400 |
| 2025/03/25 | 499 | 501 | 499 | 501 | 8,400 |
| 2025/03/24 | 502 | 502 | 497 | 498 | 20,900 |
| 2025/03/21 | 499 | 502 | 498 | 502 | 15,900 |
| 2025/03/19 | 503 | 504 | 498 | 498 | 17,200 |
| 2025/03/18 | 498 | 502 | 497 | 498 | 17,800 |
| 2025/03/17 | 500 | 502 | 496 | 498 | 28,200 |
| 2025/03/14 | 499 | 503 | 496 | 497 | 13,300 |
| 2025/03/13 | 501 | 502 | 497 | 497 | 15,800 |
| 2025/03/12 | 500 | 502 | 495 | 498 | 34,700 |
| 2025/03/11 | 488 | 499 | 480 | 495 | 149,000 |
| 2025/03/10 | 489 | 516 | 487 | 505 | 356,400 |
| 2025/03/07 | 491 | 492 | 487 | 490 | 13,000 |
| 2025/03/06 | 492 | 495 | 489 | 492 | 8,400 |
| 2025/03/05 | 488 | 495 | 488 | 493 | 8,100 |
| 2025/03/04 | 488 | 495 | 486 | 490 | 12,700 |
| 2025/03/03 | 491 | 494 | 487 | 490 | 12,400 |
| 2025/02/28 | 493 | 495 | 487 | 487 | 16,800 |
| 2025/02/27 | 487 | 493 | 487 | 493 | 10,500 |
| 2025/02/26 | 490 | 492 | 484 | 487 | 24,000 |
| 2025/02/25 | 493 | 497 | 490 | 494 | 19,700 |
| 2025/02/21 | 510 | 510 | 494 | 498 | 77,900 |
| 2025/02/20 | 515 | 520 | 506 | 520 | 53,700 |
| 2025/02/19 | 517 | 520 | 512 | 520 | 62,600 |
| 2025/02/18 | 515 | 517 | 506 | 517 | 25,600 |
| 2025/02/17 | 507 | 514 | 505 | 509 | 27,900 |
| 2025/02/14 | 507 | 507 | 500 | 503 | 9,100 |
| 2025/02/13 | 502 | 505 | 502 | 504 | 9,300 |
| 2025/02/12 | 510 | 511 | 495 | 499 | 37,900 |
| 2025/02/10 | 500 | 522 | 500 | 512 | 99,600 |
| 2025/02/07 | 499 | 501 | 495 | 498 | 25,800 |
| 2025/02/06 | 493 | 502 | 491 | 500 | 33,000 |
| 2025/02/05 | 486 | 494 | 486 | 493 | 17,700 |
| 2025/02/04 | 480 | 488 | 480 | 484 | 31,000 |
| 2025/02/03 | 480 | 480 | 473 | 475 | 26,300 |
| 2025/01/31 | 482 | 482 | 475 | 476 | 26,000 |
| 2025/01/30 | 490 | 492 | 474 | 474 | 169,900 |
| 2025/01/29 | 495 | 497 | 492 | 492 | 19,400 |
| 2025/01/28 | 496 | 500 | 493 | 495 | 31,400 |
| 2025/01/27 | 495 | 497 | 491 | 495 | 28,400 |
| 2025/01/24 | 488 | 496 | 486 | 492 | 34,000 |
| 2025/01/23 | 484 | 487 | 475 | 486 | 41,200 |
| 2025/01/22 | 479 | 483 | 476 | 482 | 41,300 |
| 2025/01/21 | 474 | 479 | 473 | 479 | 14,600 |
| 2025/01/20 | 470 | 475 | 465 | 474 | 40,500 |
| 2025/01/17 | 474 | 474 | 466 | 470 | 36,600 |
| 2025/01/16 | 483 | 483 | 470 | 471 | 47,000 |
| 2025/01/15 | 483 | 484 | 481 | 482 | 18,800 |
| 2025/01/14 | 488 | 488 | 480 | 480 | 29,000 |
| 2025/01/10 | 480 | 487 | 480 | 487 | 12,100 |
| 2025/01/09 | 482 | 483 | 477 | 479 | 75,900 |
| 2025/01/08 | 490 | 490 | 481 | 481 | 30,300 |
| 2025/01/07 | 490 | 491 | 485 | 490 | 25,400 |
| 2025/01/06 | 487 | 491 | 485 | 486 | 26,300 |
| 2024/12/30 | 481 | 491 | 481 | 484 | 49,100 |
| 2024/12/27 | 475 | 479 | 472 | 479 | 27,800 |
| 2024/12/26 | 470 | 478 | 470 | 473 | 91,600 |
| 2024/12/25 | 463 | 471 | 463 | 470 | 106,400 |
| 2024/12/24 | 461 | 471 | 458 | 464 | 122,900 |
| 2024/12/23 | 469 | 469 | 460 | 462 | 116,300 |
| 2024/12/20 | 473 | 475 | 469 | 470 | 50,600 |
| 2024/12/19 | 474 | 482 | 473 | 473 | 52,700 |
| 2024/12/18 | 474 | 485 | 472 | 474 | 132,900 |
| 2024/12/17 | 478 | 478 | 469 | 474 | 72,000 |
| 2024/12/16 | 486 | 487 | 475 | 477 | 116,100 |
| 2024/12/13 | 491 | 492 | 485 | 485 | 42,600 |
| 2024/12/12 | 494 | 494 | 488 | 488 | 39,700 |
| 2024/12/11 | 493 | 495 | 489 | 491 | 47,000 |
| 2024/12/10 | 494 | 494 | 491 | 493 | 27,500 |
| 2024/12/09 | 488 | 494 | 488 | 490 | 28,800 |
| 2024/12/06 | 491 | 494 | 486 | 488 | 57,400 |
| 2024/12/05 | 492 | 494 | 489 | 490 | 39,800 |
| 2024/12/04 | 496 | 499 | 489 | 491 | 65,000 |
| 2024/12/03 | 502 | 502 | 495 | 497 | 45,800 |
| 2024/12/02 | 503 | 507 | 497 | 497 | 75,700 |
| 2024/11/29 | 505 | 509 | 503 | 509 | 28,300 |
| 2024/11/28 | 503 | 510 | 503 | 503 | 41,500 |
| 2024/11/27 | 512 | 512 | 500 | 503 | 28,500 |
| 2024/11/26 | 512 | 512 | 502 | 509 | 31,600 |
| 2024/11/25 | 510 | 513 | 507 | 509 | 36,800 |
| 2024/11/22 | 514 | 514 | 510 | 512 | 20,000 |
| 2024/11/21 | 512 | 517 | 510 | 511 | 57,000 |
| 2024/11/20 | 519 | 520 | 513 | 515 | 92,700 |
| 2024/11/19 | 538 | 538 | 520 | 524 | 60,300 |
| 2024/11/18 | 528 | 535 | 526 | 529 | 15,800 |
| 2024/11/15 | 543 | 543 | 529 | 533 | 33,200 |
| 2024/11/14 | 556 | 556 | 537 | 537 | 51,200 |
| 2024/11/13 | 535 | 558 | 534 | 556 | 151,200 |
| 2024/11/12 | 526 | 561 | 522 | 532 | 396,500 |
| 2024/11/11 | 523 | 529 | 515 | 529 | 33,400 |
| 2024/11/08 | 523 | 529 | 514 | 515 | 25,100 |
| 2024/11/07 | 515 | 532 | 515 | 522 | 64,300 |
| 2024/11/06 | 506 | 517 | 506 | 513 | 32,000 |
| 2024/11/05 | 515 | 515 | 505 | 505 | 27,600 |
| 2024/11/01 | 512 | 516 | 505 | 511 | 24,800 |
| 2024/10/31 | 509 | 516 | 505 | 511 | 31,700 |
| 2024/10/30 | 520 | 520 | 504 | 504 | 136,900 |
| 2024/10/29 | 510 | 523 | 510 | 519 | 64,600 |
| 2024/10/28 | 491 | 513 | 488 | 510 | 61,200 |
| 2024/10/25 | 495 | 495 | 489 | 491 | 103,600 |
| 2024/10/24 | 501 | 501 | 495 | 497 | 42,500 |
| 2024/10/23 | 502 | 505 | 500 | 502 | 51,600 |
| 2024/10/22 | 511 | 512 | 502 | 502 | 45,200 |
| 2024/10/21 | 510 | 518 | 510 | 513 | 19,500 |
| 2024/10/18 | 509 | 514 | 508 | 510 | 29,000 |
| 2024/10/17 | 509 | 513 | 506 | 507 | 32,000 |
| 2024/10/16 | 517 | 520 | 509 | 510 | 64,200 |
| 2024/10/15 | 523 | 523 | 518 | 519 | 39,400 |
| 2024/10/11 | 519 | 525 | 519 | 522 | 38,100 |
| 2024/10/10 | 525 | 526 | 521 | 521 | 27,700 |
| 2024/10/09 | 530 | 531 | 519 | 524 | 116,300 |
| 2024/10/08 | 541 | 542 | 530 | 531 | 41,300 |
| 2024/10/07 | 541 | 545 | 538 | 542 | 32,800 |
| 2024/10/04 | 539 | 542 | 534 | 539 | 68,600 |
| 2024/10/03 | 545 | 546 | 539 | 540 | 49,300 |
| 2024/10/02 | 550 | 555 | 542 | 544 | 66,100 |
| 2024/10/01 | 558 | 560 | 550 | 551 | 58,900 |
| 2024/09/30 | 563 | 564 | 557 | 558 | 59,500 |
| 2024/09/27 | 581 | 582 | 566 | 569 | 108,100 |
| 2024/09/26 | 596 | 611 | 593 | 611 | 73,700 |
| 2024/09/25 | 583 | 596 | 583 | 592 | 51,800 |
| 2024/09/24 | 588 | 589 | 581 | 586 | 42,800 |
| 2024/09/20 | 590 | 590 | 584 | 586 | 26,500 |
| 2024/09/19 | 589 | 596 | 586 | 587 | 35,400 |
| 2024/09/18 | 589 | 590 | 585 | 588 | 15,400 |
| 2024/09/17 | 588 | 591 | 581 | 588 | 22,400 |
| 2024/09/13 | 577 | 586 | 576 | 584 | 23,700 |
| 2024/09/12 | 580 | 581 | 570 | 575 | 49,500 |
| 2024/09/11 | 587 | 588 | 576 | 580 | 53,500 |
| 2024/09/10 | 586 | 590 | 586 | 587 | 11,500 |
| 2024/09/09 | 589 | 591 | 583 | 590 | 23,300 |
| 2024/09/06 | 596 | 598 | 585 | 587 | 52,800 |
| 2024/09/05 | 595 | 598 | 592 | 596 | 16,100 |
| 2024/09/04 | 595 | 599 | 592 | 595 | 32,100 |
| 2024/09/03 | 594 | 602 | 593 | 596 | 46,600 |
| 2024/09/02 | 594 | 596 | 590 | 594 | 22,700 |
| 2024/08/30 | 587 | 591 | 585 | 591 | 26,700 |
| 2024/08/29 | 590 | 590 | 583 | 585 | 32,500 |
| 2024/08/28 | 590 | 594 | 585 | 590 | 23,900 |
| 2024/08/27 | 595 | 595 | 589 | 593 | 19,600 |
| 2024/08/26 | 593 | 594 | 588 | 593 | 19,700 |
| 2024/08/23 | 594 | 594 | 586 | 590 | 18,400 |
| 2024/08/22 | 590 | 593 | 586 | 591 | 14,700 |
| 2024/08/21 | 592 | 593 | 588 | 589 | 11,900 |
| 2024/08/20 | 588 | 596 | 588 | 592 | 25,500 |
| 2024/08/19 | 595 | 600 | 588 | 590 | 36,000 |