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 |
---|---|---|---|---|---|
2008/12/30 | 690 | 699 | 690 | 699 | 3,900 |
2008/12/29 | 690 | 690 | 679 | 679 | 600 |
2008/12/26 | 640 | 659 | 636 | 659 | 4,100 |
2008/12/25 | 640 | 640 | 640 | 640 | 300 |
2008/12/24 | 647 | 648 | 647 | 648 | 400 |
2008/12/22 | 649 | 649 | 649 | 649 | 200 |
2008/12/19 | 639 | 649 | 633 | 649 | 300 |
2008/12/18 | 650 | 650 | 650 | 650 | 300 |
2008/12/17 | 706 | 706 | 649 | 649 | 2,000 |
2008/12/16 | 691 | 705 | 690 | 701 | 400 |
2008/12/15 | 708 | 708 | 708 | 708 | 2,000 |
2008/12/12 | 651 | 670 | 651 | 670 | 2,800 |
2008/12/11 | 640 | 650 | 640 | 650 | 16,900 |
2008/12/10 | 625 | 635 | 625 | 635 | 300 |
2008/12/09 | 623 | 634 | 623 | 634 | 300 |
2008/12/08 | 622 | 622 | 622 | 622 | 300 |
2008/12/05 | 630 | 630 | 630 | 630 | 100 |
2008/12/04 | 623 | 631 | 621 | 631 | 600 |
2008/12/02 | 650 | 650 | 621 | 621 | 1,800 |
2008/12/01 | 620 | 630 | 620 | 630 | 600 |
2008/11/28 | 620 | 620 | 610 | 620 | 4,400 |
2008/11/27 | 610 | 610 | 610 | 610 | 200 |
2008/11/26 | 600 | 600 | 595 | 595 | 2,400 |
2008/11/25 | 600 | 600 | 600 | 600 | 800 |
2008/11/21 | 610 | 610 | 610 | 610 | 100 |
2008/11/20 | 620 | 620 | 619 | 619 | 300 |
2008/11/19 | 630 | 630 | 630 | 630 | 100 |
2008/11/18 | 630 | 630 | 630 | 630 | 100 |
2008/11/17 | 660 | 660 | 660 | 660 | 2,200 |
2008/11/14 | 620 | 620 | 610 | 620 | 300 |
2008/11/13 | 570 | 600 | 570 | 600 | 1,100 |
2008/11/12 | 572 | 572 | 571 | 571 | 300 |
2008/11/11 | 585 | 585 | 577 | 577 | 4,500 |
2008/11/10 | 590 | 590 | 585 | 585 | 200 |
2008/11/07 | 582 | 600 | 582 | 600 | 1,400 |
2008/11/06 | 580 | 600 | 580 | 600 | 200 |
2008/11/05 | 600 | 600 | 580 | 580 | 2,800 |
2008/11/04 | 600 | 600 | 597 | 600 | 1,200 |
2008/10/31 | 600 | 600 | 600 | 600 | 1,600 |
2008/10/30 | 602 | 602 | 600 | 600 | 400 |
2008/10/29 | 619 | 619 | 601 | 601 | 1,300 |
2008/10/28 | 630 | 630 | 613 | 613 | 2,300 |
2008/10/27 | 640 | 640 | 630 | 630 | 1,900 |
2008/10/24 | 640 | 650 | 638 | 638 | 1,900 |
2008/10/23 | 649 | 649 | 630 | 640 | 300 |
2008/10/22 | 650 | 650 | 650 | 650 | 300 |
2008/10/21 | 650 | 660 | 650 | 660 | 300 |
2008/10/20 | 600 | 600 | 600 | 600 | 800 |
2008/10/17 | 585 | 585 | 585 | 585 | 200 |
2008/10/16 | 543 | 590 | 540 | 580 | 1,600 |
2008/10/15 | 600 | 600 | 600 | 600 | 4,200 |
2008/10/14 | 608 | 630 | 600 | 600 | 2,600 |
2008/10/10 | 530 | 548 | 530 | 548 | 700 |
2008/10/09 | 530 | 640 | 530 | 630 | 6,500 |
2008/10/08 | 580 | 610 | 580 | 610 | 3,500 |
2008/10/07 | 580 | 625 | 565 | 625 | 2,100 |
2008/10/06 | 701 | 701 | 630 | 649 | 2,300 |
2008/10/03 | 735 | 735 | 721 | 721 | 600 |
2008/10/02 | 782 | 782 | 760 | 760 | 1,500 |
2008/10/01 | 732 | 759 | 732 | 759 | 600 |
2008/09/30 | 736 | 750 | 735 | 735 | 2,300 |
2008/09/29 | 740 | 760 | 736 | 736 | 2,000 |
2008/09/26 | 750 | 750 | 740 | 740 | 1,200 |
2008/09/25 | 731 | 741 | 731 | 740 | 3,100 |
2008/09/24 | 798 | 800 | 793 | 800 | 4,100 |
2008/09/22 | 790 | 797 | 785 | 790 | 4,900 |
2008/09/19 | 780 | 795 | 780 | 795 | 2,300 |
2008/09/18 | 777 | 797 | 772 | 787 | 2,400 |
2008/09/17 | 765 | 797 | 765 | 797 | 6,200 |
2008/09/16 | 793 | 793 | 713 | 762 | 3,400 |
2008/09/12 | 780 | 780 | 770 | 773 | 2,800 |
2008/09/11 | 795 | 795 | 779 | 779 | 800 |
2008/09/10 | 780 | 780 | 779 | 779 | 200 |
2008/09/09 | 790 | 790 | 780 | 780 | 500 |
2008/09/08 | 780 | 780 | 780 | 780 | 200 |
2008/09/05 | 788 | 788 | 780 | 780 | 200 |
2008/09/04 | 795 | 795 | 779 | 780 | 900 |
2008/09/03 | 779 | 797 | 779 | 797 | 300 |
2008/09/02 | 798 | 798 | 781 | 781 | 2,000 |
2008/09/01 | 789 | 793 | 789 | 793 | 700 |
2008/08/29 | 790 | 790 | 785 | 789 | 900 |
2008/08/28 | 790 | 790 | 790 | 790 | 2,700 |
2008/08/27 | 760 | 768 | 760 | 768 | 400 |
2008/08/26 | 750 | 751 | 750 | 750 | 1,800 |
2008/08/25 | 746 | 756 | 746 | 750 | 800 |
2008/08/22 | 742 | 742 | 742 | 742 | 200 |
2008/08/21 | 751 | 751 | 727 | 727 | 1,200 |
2008/08/20 | 750 | 751 | 750 | 751 | 500 |
2008/08/19 | 750 | 751 | 750 | 750 | 2,000 |
2008/08/18 | 745 | 751 | 745 | 751 | 500 |
2008/08/15 | 756 | 756 | 756 | 756 | 2,400 |
2008/08/14 | 724 | 726 | 724 | 726 | 400 |
2008/08/13 | 723 | 726 | 720 | 723 | 2,200 |
2008/08/12 | 726 | 726 | 721 | 721 | 1,100 |
2008/08/11 | 726 | 726 | 721 | 723 | 2,200 |
2008/08/08 | 740 | 740 | 721 | 727 | 4,600 |
2008/08/07 | 767 | 780 | 767 | 780 | 1,900 |
2008/08/06 | 760 | 760 | 754 | 755 | 900 |
2008/08/05 | 765 | 765 | 750 | 750 | 2,300 |
2008/08/04 | 770 | 770 | 765 | 768 | 1,900 |
2008/08/01 | 763 | 770 | 763 | 770 | 1,700 |
2008/07/31 | 770 | 770 | 766 | 770 | 700 |
2008/07/30 | 770 | 770 | 761 | 770 | 700 |
2008/07/29 | 777 | 800 | 770 | 770 | 2,000 |
2008/07/28 | 760 | 762 | 760 | 762 | 1,200 |
2008/07/25 | 760 | 760 | 760 | 760 | 1,700 |
2008/07/24 | 760 | 760 | 757 | 760 | 900 |
2008/07/23 | 750 | 760 | 750 | 759 | 700 |
2008/07/22 | 759 | 759 | 741 | 750 | 4,700 |
2008/07/18 | 758 | 760 | 755 | 759 | 1,200 |
2008/07/17 | 760 | 760 | 756 | 758 | 1,800 |
2008/07/16 | 769 | 769 | 765 | 767 | 2,400 |
2008/07/15 | 780 | 780 | 769 | 769 | 2,900 |
2008/07/14 | 754 | 770 | 750 | 770 | 5,300 |
2008/07/11 | 720 | 730 | 710 | 724 | 3,100 |
2008/07/09 | 743 | 743 | 740 | 740 | 200 |
2008/07/07 | 743 | 743 | 743 | 743 | 100 |
2008/07/03 | 765 | 765 | 765 | 765 | 2,000 |
2008/07/02 | 777 | 777 | 765 | 765 | 13,500 |
2008/07/01 | 740 | 768 | 740 | 768 | 4,500 |
2008/06/30 | 716 | 740 | 716 | 740 | 1,100 |
2008/06/27 | 715 | 715 | 715 | 715 | 3,400 |
2008/06/26 | 725 | 730 | 715 | 715 | 1,700 |
2008/06/25 | 690 | 715 | 690 | 715 | 400 |
2008/06/24 | 695 | 695 | 683 | 683 | 700 |
2008/06/23 | 706 | 706 | 693 | 693 | 1,100 |
2008/06/19 | 723 | 723 | 723 | 723 | 900 |
2008/06/18 | 730 | 730 | 730 | 730 | 200 |
2008/06/17 | 715 | 715 | 715 | 715 | 100 |
2008/06/16 | 750 | 750 | 714 | 720 | 2,100 |
2008/06/13 | 710 | 710 | 710 | 710 | 100 |
2008/06/12 | 700 | 700 | 695 | 700 | 2,300 |
2008/06/11 | 720 | 720 | 710 | 710 | 200 |
2008/06/09 | 715 | 717 | 715 | 717 | 1,200 |
2008/06/06 | 730 | 730 | 725 | 730 | 1,400 |
2008/06/05 | 725 | 725 | 724 | 725 | 1,200 |
2008/06/04 | 721 | 725 | 715 | 725 | 2,700 |
2008/06/03 | 740 | 740 | 725 | 725 | 1,800 |
2008/06/02 | 730 | 730 | 730 | 730 | 700 |
2008/05/28 | 730 | 730 | 730 | 730 | 3,700 |
2008/05/27 | 730 | 730 | 730 | 730 | 1,000 |
2008/05/26 | 723 | 730 | 720 | 730 | 1,000 |
2008/05/23 | 720 | 720 | 720 | 720 | 2,700 |
2008/05/22 | 720 | 720 | 720 | 720 | 200 |
2008/05/20 | 715 | 720 | 710 | 720 | 1,200 |
2008/05/19 | 725 | 730 | 715 | 715 | 3,600 |
2008/05/16 | 730 | 730 | 728 | 730 | 300 |
2008/05/15 | 751 | 760 | 744 | 744 | 5,700 |
2008/05/14 | 745 | 760 | 738 | 760 | 2,400 |
2008/05/13 | 740 | 741 | 740 | 741 | 800 |
2008/05/12 | 738 | 738 | 738 | 738 | 400 |
2008/05/09 | 748 | 748 | 738 | 738 | 1,200 |
2008/05/07 | 730 | 745 | 730 | 745 | 4,600 |
2008/05/02 | 745 | 745 | 737 | 737 | 2,800 |
2008/05/01 | 735 | 735 | 735 | 735 | 1,300 |
2008/04/30 | 734 | 750 | 731 | 731 | 3,000 |
2008/04/28 | 704 | 729 | 704 | 729 | 1,700 |
2008/04/25 | 725 | 725 | 701 | 702 | 5,600 |
2008/04/24 | 710 | 710 | 705 | 705 | 600 |
2008/04/23 | 717 | 717 | 710 | 710 | 600 |
2008/04/21 | 705 | 720 | 701 | 720 | 1,000 |
2008/04/18 | 699 | 725 | 699 | 725 | 1,700 |
2008/04/17 | 703 | 703 | 701 | 703 | 1,300 |
2008/04/16 | 701 | 720 | 700 | 720 | 1,000 |
2008/04/15 | 710 | 710 | 700 | 701 | 400 |
2008/04/14 | 697 | 697 | 697 | 697 | 500 |
2008/04/11 | 707 | 724 | 701 | 724 | 1,200 |
2008/04/10 | 710 | 719 | 710 | 719 | 400 |
2008/04/09 | 720 | 720 | 719 | 719 | 1,300 |
2008/04/08 | 730 | 730 | 720 | 720 | 1,100 |
2008/04/07 | 733 | 733 | 720 | 733 | 1,500 |
2008/04/04 | 744 | 764 | 744 | 764 | 300 |
2008/04/03 | 779 | 779 | 750 | 769 | 500 |
2008/04/02 | 781 | 781 | 770 | 771 | 1,900 |
2008/04/01 | 760 | 767 | 760 | 767 | 300 |
2008/03/31 | 768 | 777 | 750 | 755 | 1,400 |
2008/03/28 | 748 | 768 | 748 | 768 | 2,800 |
2008/03/27 | 735 | 748 | 727 | 748 | 300 |
2008/03/26 | 765 | 765 | 715 | 715 | 1,600 |
2008/03/24 | 736 | 775 | 736 | 775 | 800 |
2008/03/21 | 716 | 739 | 716 | 738 | 400 |
2008/03/19 | 680 | 729 | 680 | 729 | 700 |
2008/03/18 | 681 | 681 | 680 | 680 | 1,000 |
2008/03/17 | 690 | 690 | 670 | 689 | 1,900 |
2008/03/14 | 703 | 703 | 690 | 690 | 1,700 |
2008/03/13 | 722 | 722 | 710 | 710 | 800 |
2008/03/11 | 749 | 749 | 749 | 749 | 100 |
2008/03/10 | 728 | 751 | 721 | 741 | 500 |
2008/03/07 | 730 | 730 | 728 | 728 | 1,600 |
2008/03/06 | 769 | 769 | 739 | 739 | 200 |
2008/03/05 | 765 | 774 | 760 | 774 | 6,100 |
2008/03/04 | 765 | 770 | 760 | 760 | 2,100 |
2008/03/03 | 729 | 740 | 729 | 735 | 600 |
2008/02/29 | 720 | 736 | 716 | 735 | 500 |
2008/02/28 | 731 | 740 | 731 | 734 | 1,900 |
2008/02/27 | 740 | 740 | 726 | 731 | 2,500 |
2008/02/26 | 740 | 740 | 720 | 720 | 2,600 |
2008/02/25 | 731 | 740 | 730 | 740 | 1,400 |
2008/02/22 | 731 | 731 | 720 | 730 | 3,200 |
2008/02/21 | 750 | 750 | 735 | 740 | 800 |
2008/02/20 | 710 | 779 | 710 | 779 | 2,300 |
2008/02/19 | 700 | 712 | 700 | 703 | 2,500 |
2008/02/18 | 725 | 725 | 710 | 710 | 9,700 |
2008/02/15 | 711 | 715 | 697 | 715 | 4,500 |
2008/02/14 | 720 | 720 | 719 | 720 | 2,900 |
2008/02/13 | 712 | 722 | 710 | 710 | 1,700 |
2008/02/12 | 700 | 740 | 700 | 740 | 1,100 |
2008/02/08 | 710 | 710 | 695 | 705 | 700 |
2008/02/07 | 711 | 711 | 695 | 710 | 2,200 |
2008/02/06 | 713 | 713 | 701 | 701 | 1,200 |
2008/02/05 | 707 | 707 | 702 | 705 | 700 |
2008/02/04 | 720 | 720 | 697 | 697 | 2,200 |
2008/02/01 | 700 | 700 | 690 | 690 | 500 |
2008/01/31 | 734 | 734 | 690 | 695 | 3,700 |
2008/01/30 | 740 | 740 | 739 | 739 | 200 |
2008/01/29 | 700 | 730 | 698 | 730 | 700 |
2008/01/28 | 720 | 720 | 720 | 720 | 100 |
2008/01/25 | 720 | 720 | 720 | 720 | 100 |
2008/01/24 | 705 | 710 | 700 | 710 | 600 |
2008/01/23 | 680 | 695 | 680 | 695 | 400 |
2008/01/22 | 720 | 720 | 720 | 720 | 100 |
2008/01/21 | 705 | 710 | 705 | 710 | 200 |
2008/01/17 | 720 | 720 | 720 | 720 | 100 |
2008/01/16 | 710 | 710 | 710 | 710 | 700 |
2008/01/15 | 734 | 749 | 721 | 749 | 1,700 |
2008/01/11 | 797 | 797 | 797 | 797 | 100 |
2008/01/10 | 798 | 798 | 798 | 798 | 200 |
2008/01/09 | 788 | 788 | 788 | 788 | 300 |
2008/01/08 | 800 | 820 | 800 | 820 | 300 |
2008/01/07 | 840 | 840 | 825 | 825 | 1,200 |
2008/01/04 | 800 | 830 | 800 | 830 | 600 |