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 |
---|---|---|---|---|---|
2010/12/30 | 685 | 698 | 685 | 698 | 400 |
2010/12/29 | 695 | 695 | 690 | 695 | 400 |
2010/12/28 | 672 | 698 | 672 | 696 | 1,600 |
2010/12/27 | 693 | 693 | 655 | 672 | 10,200 |
2010/12/24 | 685 | 693 | 675 | 693 | 1,000 |
2010/12/22 | 680 | 680 | 675 | 675 | 1,400 |
2010/12/21 | 685 | 685 | 685 | 685 | 400 |
2010/12/20 | 686 | 686 | 686 | 686 | 300 |
2010/12/17 | 686 | 686 | 686 | 686 | 1,700 |
2010/12/16 | 688 | 689 | 685 | 685 | 1,300 |
2010/12/15 | 689 | 695 | 684 | 695 | 4,000 |
2010/12/14 | 673 | 686 | 673 | 679 | 3,300 |
2010/12/13 | 664 | 674 | 654 | 672 | 5,200 |
2010/12/10 | 660 | 664 | 651 | 664 | 700 |
2010/12/09 | 674 | 674 | 645 | 660 | 1,100 |
2010/12/08 | 675 | 675 | 635 | 674 | 23,400 |
2010/12/07 | 0 | 0 | 0 | 675 | 0 |
2010/12/06 | 679 | 679 | 672 | 675 | 600 |
2010/12/03 | 674 | 682 | 674 | 679 | 800 |
2010/12/02 | 678 | 680 | 674 | 674 | 3,600 |
2010/12/01 | 675 | 679 | 675 | 679 | 300 |
2010/11/30 | 679 | 689 | 672 | 675 | 3,000 |
2010/11/29 | 650 | 670 | 650 | 669 | 2,900 |
2010/11/26 | 647 | 650 | 647 | 650 | 300 |
2010/11/25 | 645 | 647 | 645 | 647 | 200 |
2010/11/24 | 650 | 650 | 650 | 650 | 100 |
2010/11/22 | 640 | 640 | 640 | 640 | 1,100 |
2010/11/19 | 640 | 650 | 633 | 637 | 900 |
2010/11/18 | 638 | 647 | 637 | 647 | 300 |
2010/11/17 | 0 | 0 | 0 | 650 | 0 |
2010/11/16 | 640 | 650 | 640 | 650 | 600 |
2010/11/15 | 660 | 660 | 630 | 640 | 2,600 |
2010/11/12 | 628 | 645 | 622 | 645 | 1,000 |
2010/11/11 | 625 | 625 | 621 | 621 | 200 |
2010/11/10 | 617 | 625 | 617 | 625 | 400 |
2010/11/09 | 607 | 607 | 607 | 607 | 100 |
2010/11/08 | 610 | 610 | 607 | 610 | 4,800 |
2010/11/05 | 628 | 628 | 620 | 620 | 200 |
2010/11/04 | 636 | 636 | 630 | 630 | 200 |
2010/11/02 | 649 | 649 | 638 | 638 | 1,000 |
2010/11/01 | 637 | 640 | 637 | 640 | 300 |
2010/10/29 | 637 | 637 | 637 | 637 | 300 |
2010/10/28 | 620 | 640 | 620 | 638 | 1,500 |
2010/10/27 | 605 | 620 | 604 | 620 | 1,600 |
2010/10/26 | 604 | 605 | 604 | 604 | 1,100 |
2010/10/25 | 605 | 606 | 604 | 604 | 600 |
2010/10/22 | 611 | 611 | 606 | 606 | 300 |
2010/10/21 | 605 | 610 | 605 | 610 | 300 |
2010/10/20 | 610 | 615 | 605 | 610 | 1,600 |
2010/10/19 | 0 | 0 | 0 | 635 | 0 |
2010/10/18 | 630 | 640 | 630 | 635 | 300 |
2010/10/15 | 653 | 653 | 637 | 637 | 2,400 |
2010/10/14 | 630 | 637 | 629 | 637 | 1,700 |
2010/10/13 | 628 | 628 | 628 | 628 | 200 |
2010/10/12 | 620 | 629 | 619 | 628 | 700 |
2010/10/08 | 631 | 631 | 614 | 616 | 500 |
2010/10/07 | 611 | 623 | 611 | 621 | 400 |
2010/10/06 | 611 | 611 | 611 | 611 | 400 |
2010/10/05 | 620 | 620 | 609 | 609 | 600 |
2010/10/04 | 646 | 646 | 620 | 620 | 2,500 |
2010/10/01 | 648 | 648 | 643 | 643 | 1,300 |
2010/09/30 | 655 | 655 | 648 | 650 | 1,800 |
2010/09/29 | 655 | 657 | 654 | 655 | 1,900 |
2010/09/28 | 660 | 668 | 641 | 665 | 9,100 |
2010/09/27 | 720 | 720 | 719 | 720 | 9,400 |
2010/09/24 | 720 | 720 | 718 | 720 | 5,000 |
2010/09/22 | 720 | 720 | 711 | 720 | 4,600 |
2010/09/21 | 727 | 727 | 724 | 726 | 2,300 |
2010/09/17 | 727 | 727 | 724 | 727 | 2,500 |
2010/09/16 | 725 | 727 | 720 | 727 | 1,400 |
2010/09/15 | 726 | 727 | 718 | 720 | 3,800 |
2010/09/14 | 720 | 720 | 718 | 719 | 2,400 |
2010/09/13 | 716 | 722 | 716 | 722 | 1,600 |
2010/09/10 | 715 | 716 | 713 | 715 | 1,400 |
2010/09/09 | 710 | 714 | 705 | 710 | 1,400 |
2010/09/08 | 700 | 705 | 700 | 705 | 1,300 |
2010/09/07 | 700 | 700 | 699 | 700 | 1,900 |
2010/09/06 | 700 | 700 | 697 | 699 | 800 |
2010/09/03 | 700 | 700 | 698 | 700 | 1,500 |
2010/09/02 | 694 | 700 | 694 | 700 | 2,600 |
2010/09/01 | 695 | 698 | 694 | 696 | 3,000 |
2010/08/31 | 695 | 695 | 694 | 695 | 2,400 |
2010/08/30 | 695 | 695 | 690 | 695 | 5,200 |
2010/08/27 | 693 | 693 | 691 | 691 | 2,700 |
2010/08/26 | 691 | 692 | 690 | 692 | 2,100 |
2010/08/25 | 680 | 691 | 677 | 690 | 1,400 |
2010/08/24 | 680 | 680 | 680 | 680 | 1,100 |
2010/08/23 | 680 | 680 | 671 | 680 | 3,700 |
2010/08/20 | 690 | 690 | 685 | 690 | 900 |
2010/08/19 | 694 | 694 | 691 | 694 | 800 |
2010/08/18 | 682 | 685 | 682 | 685 | 1,100 |
2010/08/17 | 694 | 694 | 687 | 694 | 1,500 |
2010/08/16 | 692 | 694 | 692 | 694 | 3,200 |
2010/08/13 | 693 | 694 | 691 | 692 | 2,100 |
2010/08/12 | 688 | 693 | 686 | 690 | 1,900 |
2010/08/11 | 690 | 691 | 688 | 688 | 700 |
2010/08/10 | 694 | 694 | 687 | 687 | 500 |
2010/08/09 | 671 | 686 | 671 | 686 | 1,700 |
2010/08/06 | 686 | 689 | 686 | 689 | 300 |
2010/08/05 | 673 | 683 | 673 | 678 | 1,700 |
2010/08/04 | 685 | 685 | 679 | 680 | 1,300 |
2010/08/03 | 698 | 698 | 684 | 685 | 3,400 |
2010/08/02 | 684 | 685 | 677 | 680 | 1,400 |
2010/07/30 | 679 | 680 | 669 | 680 | 1,800 |
2010/07/29 | 670 | 680 | 669 | 669 | 1,700 |
2010/07/28 | 670 | 680 | 670 | 680 | 2,500 |
2010/07/27 | 670 | 670 | 670 | 670 | 1,900 |
2010/07/26 | 679 | 679 | 670 | 670 | 2,300 |
2010/07/23 | 673 | 679 | 660 | 678 | 2,300 |
2010/07/22 | 674 | 674 | 670 | 673 | 1,400 |
2010/07/21 | 685 | 685 | 674 | 674 | 900 |
2010/07/20 | 680 | 680 | 675 | 680 | 1,000 |
2010/07/16 | 688 | 688 | 680 | 680 | 1,600 |
2010/07/15 | 688 | 688 | 680 | 680 | 3,200 |
2010/07/14 | 670 | 679 | 670 | 679 | 1,400 |
2010/07/13 | 651 | 661 | 651 | 658 | 2,100 |
2010/07/12 | 674 | 674 | 661 | 661 | 1,500 |
2010/07/09 | 668 | 668 | 660 | 667 | 1,400 |
2010/07/08 | 670 | 670 | 668 | 668 | 400 |
2010/07/07 | 665 | 669 | 660 | 660 | 900 |
2010/07/06 | 674 | 674 | 665 | 665 | 700 |
2010/07/05 | 680 | 680 | 660 | 670 | 4,000 |
2010/07/02 | 680 | 680 | 670 | 680 | 4,600 |
2010/07/01 | 671 | 688 | 671 | 682 | 2,800 |
2010/06/30 | 700 | 700 | 671 | 671 | 8,600 |
2010/06/29 | 673 | 700 | 673 | 690 | 4,800 |
2010/06/28 | 660 | 672 | 660 | 670 | 7,600 |
2010/06/25 | 656 | 660 | 656 | 660 | 1,700 |
2010/06/24 | 655 | 657 | 655 | 656 | 300 |
2010/06/23 | 659 | 659 | 652 | 653 | 300 |
2010/06/22 | 660 | 660 | 655 | 655 | 500 |
2010/06/21 | 650 | 660 | 650 | 655 | 600 |
2010/06/18 | 660 | 660 | 660 | 660 | 800 |
2010/06/17 | 663 | 663 | 662 | 662 | 200 |
2010/06/16 | 670 | 670 | 666 | 669 | 500 |
2010/06/15 | 678 | 678 | 670 | 670 | 2,500 |
2010/06/14 | 657 | 665 | 657 | 665 | 2,900 |
2010/06/11 | 655 | 665 | 655 | 656 | 400 |
2010/06/10 | 650 | 652 | 650 | 652 | 1,100 |
2010/06/09 | 665 | 665 | 655 | 655 | 1,600 |
2010/06/08 | 646 | 650 | 646 | 650 | 800 |
2010/06/07 | 645 | 660 | 645 | 660 | 600 |
2010/06/04 | 645 | 655 | 645 | 655 | 800 |
2010/06/03 | 642 | 650 | 642 | 644 | 900 |
2010/06/02 | 650 | 650 | 645 | 645 | 2,500 |
2010/06/01 | 640 | 649 | 637 | 649 | 600 |
2010/05/31 | 635 | 635 | 635 | 635 | 400 |
2010/05/28 | 637 | 637 | 630 | 630 | 4,900 |
2010/05/27 | 630 | 630 | 630 | 630 | 400 |
2010/05/26 | 612 | 616 | 612 | 615 | 800 |
2010/05/25 | 612 | 612 | 611 | 611 | 500 |
2010/05/24 | 634 | 634 | 613 | 613 | 600 |
2010/05/21 | 636 | 651 | 603 | 604 | 3,400 |
2010/05/20 | 638 | 638 | 637 | 637 | 2,100 |
2010/05/19 | 648 | 648 | 645 | 645 | 1,100 |
2010/05/18 | 648 | 648 | 648 | 648 | 900 |
2010/05/17 | 664 | 664 | 645 | 647 | 3,600 |
2010/05/14 | 662 | 668 | 662 | 668 | 2,800 |
2010/05/13 | 652 | 660 | 652 | 660 | 200 |
2010/05/12 | 655 | 655 | 646 | 646 | 1,300 |
2010/05/11 | 670 | 670 | 636 | 648 | 3,100 |
2010/05/10 | 665 | 665 | 664 | 664 | 200 |
2010/05/07 | 670 | 670 | 641 | 665 | 2,700 |
2010/05/06 | 680 | 680 | 635 | 642 | 2,900 |
2010/04/30 | 675 | 675 | 664 | 670 | 3,100 |
2010/04/28 | 655 | 670 | 650 | 670 | 5,000 |
2010/04/27 | 641 | 650 | 641 | 650 | 4,200 |
2010/04/26 | 635 | 643 | 635 | 641 | 2,000 |
2010/04/23 | 630 | 633 | 630 | 633 | 400 |
2010/04/22 | 631 | 635 | 626 | 626 | 2,100 |
2010/04/21 | 630 | 635 | 630 | 631 | 2,100 |
2010/04/20 | 628 | 635 | 628 | 635 | 2,600 |
2010/04/19 | 638 | 638 | 632 | 638 | 1,000 |
2010/04/16 | 647 | 647 | 635 | 635 | 1,600 |
2010/04/15 | 650 | 650 | 640 | 642 | 3,500 |
2010/04/14 | 628 | 634 | 628 | 634 | 2,900 |
2010/04/13 | 629 | 629 | 626 | 626 | 400 |
2010/04/12 | 624 | 625 | 620 | 623 | 1,500 |
2010/04/09 | 620 | 623 | 615 | 615 | 1,100 |
2010/04/08 | 611 | 624 | 611 | 624 | 700 |
2010/04/07 | 613 | 619 | 612 | 612 | 2,100 |
2010/04/06 | 611 | 613 | 611 | 613 | 1,500 |
2010/04/05 | 616 | 618 | 613 | 613 | 4,300 |
2010/04/02 | 624 | 624 | 618 | 622 | 2,600 |
2010/04/01 | 620 | 621 | 618 | 620 | 2,100 |
2010/03/31 | 626 | 626 | 620 | 620 | 1,100 |
2010/03/30 | 623 | 625 | 620 | 620 | 2,200 |
2010/03/29 | 624 | 624 | 623 | 623 | 2,000 |
2010/03/26 | 623 | 626 | 622 | 626 | 4,000 |
2010/03/25 | 625 | 625 | 620 | 625 | 2,000 |
2010/03/24 | 617 | 625 | 615 | 616 | 3,100 |
2010/03/23 | 615 | 618 | 615 | 617 | 1,200 |
2010/03/19 | 615 | 619 | 614 | 619 | 7,100 |
2010/03/18 | 622 | 622 | 609 | 615 | 3,100 |
2010/03/17 | 615 | 622 | 613 | 622 | 700 |
2010/03/16 | 610 | 620 | 610 | 620 | 1,000 |
2010/03/15 | 618 | 618 | 599 | 610 | 6,300 |
2010/03/12 | 614 | 618 | 608 | 613 | 5,900 |
2010/03/11 | 618 | 620 | 616 | 616 | 1,700 |
2010/03/10 | 618 | 618 | 617 | 618 | 800 |
2010/03/09 | 613 | 613 | 612 | 612 | 1,300 |
2010/03/08 | 615 | 617 | 613 | 613 | 2,200 |
2010/03/05 | 612 | 615 | 610 | 615 | 2,000 |
2010/03/04 | 609 | 613 | 609 | 613 | 700 |
2010/03/03 | 610 | 613 | 605 | 605 | 1,400 |
2010/03/02 | 609 | 610 | 602 | 608 | 5,100 |
2010/03/01 | 593 | 599 | 590 | 599 | 3,400 |
2010/02/26 | 593 | 593 | 590 | 590 | 1,800 |
2010/02/25 | 593 | 593 | 590 | 590 | 800 |
2010/02/24 | 593 | 593 | 590 | 590 | 200 |
2010/02/23 | 591 | 591 | 591 | 591 | 100 |
2010/02/22 | 589 | 594 | 589 | 594 | 900 |
2010/02/19 | 588 | 588 | 586 | 588 | 800 |
2010/02/18 | 581 | 589 | 581 | 589 | 1,300 |
2010/02/17 | 584 | 588 | 584 | 586 | 600 |
2010/02/16 | 586 | 586 | 585 | 585 | 1,200 |
2010/02/15 | 590 | 590 | 587 | 589 | 3,800 |
2010/02/12 | 579 | 590 | 579 | 590 | 4,500 |
2010/02/10 | 583 | 590 | 579 | 590 | 2,400 |
2010/02/09 | 585 | 585 | 578 | 578 | 1,900 |
2010/02/08 | 584 | 584 | 580 | 580 | 1,000 |
2010/02/05 | 583 | 584 | 579 | 582 | 1,000 |
2010/02/04 | 586 | 586 | 580 | 580 | 1,600 |
2010/02/03 | 588 | 588 | 581 | 583 | 1,500 |
2010/02/02 | 589 | 589 | 580 | 587 | 3,200 |
2010/02/01 | 584 | 584 | 576 | 580 | 3,500 |
2010/01/29 | 581 | 581 | 578 | 581 | 900 |
2010/01/28 | 579 | 587 | 579 | 585 | 2,800 |
2010/01/27 | 580 | 580 | 573 | 575 | 2,200 |
2010/01/26 | 579 | 579 | 573 | 573 | 5,900 |
2010/01/25 | 576 | 579 | 574 | 579 | 2,500 |
2010/01/22 | 577 | 577 | 572 | 576 | 3,800 |
2010/01/21 | 587 | 587 | 561 | 577 | 16,500 |
2010/01/20 | 593 | 593 | 582 | 584 | 2,300 |
2010/01/19 | 595 | 595 | 590 | 590 | 1,200 |
2010/01/18 | 586 | 592 | 586 | 592 | 1,800 |
2010/01/15 | 581 | 585 | 580 | 583 | 8,100 |
2010/01/14 | 584 | 590 | 584 | 589 | 3,100 |
2010/01/13 | 582 | 583 | 580 | 582 | 11,900 |
2010/01/12 | 583 | 593 | 581 | 588 | 8,700 |
2010/01/08 | 582 | 597 | 582 | 588 | 7,400 |
2010/01/07 | 593 | 598 | 592 | 592 | 8,600 |
2010/01/06 | 600 | 605 | 600 | 605 | 1,500 |
2010/01/05 | 603 | 605 | 600 | 600 | 2,300 |
2010/01/04 | 600 | 604 | 600 | 600 | 2,200 |