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 |
---|---|---|---|---|---|
2013/12/30 | 837 | 855 | 837 | 855 | 4,800 |
2013/12/27 | 828 | 834 | 828 | 833 | 2,100 |
2013/12/26 | 825 | 830 | 820 | 828 | 4,100 |
2013/12/25 | 828 | 830 | 825 | 825 | 3,000 |
2013/12/24 | 829 | 830 | 829 | 830 | 2,300 |
2013/12/20 | 828 | 832 | 828 | 832 | 1,200 |
2013/12/19 | 830 | 831 | 830 | 830 | 2,300 |
2013/12/18 | 833 | 834 | 833 | 833 | 800 |
2013/12/17 | 836 | 837 | 832 | 834 | 1,100 |
2013/12/16 | 835 | 836 | 831 | 833 | 5,700 |
2013/12/13 | 836 | 838 | 835 | 837 | 1,200 |
2013/12/12 | 835 | 835 | 834 | 835 | 800 |
2013/12/11 | 835 | 836 | 835 | 835 | 400 |
2013/12/10 | 827 | 834 | 827 | 833 | 2,200 |
2013/12/09 | 844 | 844 | 820 | 831 | 13,800 |
2013/12/06 | 836 | 841 | 836 | 841 | 1,400 |
2013/12/05 | 841 | 841 | 836 | 836 | 300 |
2013/12/04 | 836 | 845 | 836 | 841 | 1,000 |
2013/12/03 | 837 | 842 | 831 | 840 | 7,400 |
2013/12/02 | 835 | 835 | 831 | 834 | 1,600 |
2013/11/29 | 835 | 835 | 830 | 835 | 2,800 |
2013/11/28 | 834 | 834 | 830 | 830 | 1,500 |
2013/11/27 | 831 | 834 | 830 | 830 | 1,900 |
2013/11/26 | 828 | 830 | 828 | 830 | 600 |
2013/11/25 | 831 | 831 | 827 | 828 | 1,200 |
2013/11/22 | 823 | 829 | 822 | 827 | 1,300 |
2013/11/21 | 830 | 830 | 822 | 827 | 1,500 |
2013/11/20 | 825 | 830 | 825 | 829 | 1,500 |
2013/11/19 | 821 | 838 | 821 | 838 | 1,200 |
2013/11/18 | 837 | 839 | 835 | 835 | 1,500 |
2013/11/15 | 833 | 837 | 833 | 837 | 2,400 |
2013/11/14 | 838 | 838 | 837 | 837 | 1,200 |
2013/11/13 | 830 | 840 | 830 | 840 | 4,200 |
2013/11/12 | 825 | 826 | 825 | 826 | 900 |
2013/11/11 | 823 | 825 | 822 | 825 | 1,100 |
2013/11/08 | 824 | 825 | 823 | 823 | 500 |
2013/11/07 | 818 | 823 | 818 | 823 | 1,300 |
2013/11/06 | 820 | 827 | 817 | 819 | 4,300 |
2013/11/05 | 829 | 829 | 826 | 826 | 1,200 |
2013/11/01 | 829 | 830 | 826 | 826 | 2,100 |
2013/10/31 | 834 | 834 | 827 | 828 | 2,100 |
2013/10/30 | 833 | 835 | 830 | 835 | 1,200 |
2013/10/29 | 830 | 834 | 830 | 830 | 1,000 |
2013/10/28 | 832 | 833 | 830 | 830 | 1,400 |
2013/10/25 | 832 | 835 | 830 | 830 | 1,500 |
2013/10/24 | 833 | 833 | 831 | 832 | 1,400 |
2013/10/23 | 836 | 836 | 835 | 835 | 400 |
2013/10/22 | 839 | 839 | 836 | 836 | 1,500 |
2013/10/21 | 837 | 837 | 835 | 837 | 1,600 |
2013/10/18 | 837 | 837 | 832 | 832 | 1,000 |
2013/10/17 | 838 | 838 | 832 | 832 | 1,000 |
2013/10/16 | 838 | 838 | 829 | 830 | 2,300 |
2013/10/15 | 833 | 834 | 830 | 830 | 3,900 |
2013/10/11 | 833 | 835 | 832 | 835 | 2,100 |
2013/10/10 | 831 | 833 | 830 | 831 | 700 |
2013/10/09 | 831 | 835 | 830 | 831 | 1,000 |
2013/10/08 | 835 | 835 | 830 | 830 | 4,400 |
2013/10/07 | 837 | 837 | 830 | 830 | 2,500 |
2013/10/04 | 831 | 832 | 830 | 830 | 2,100 |
2013/10/03 | 835 | 835 | 830 | 831 | 2,200 |
2013/10/02 | 839 | 839 | 831 | 831 | 4,500 |
2013/10/01 | 834 | 835 | 831 | 835 | 2,500 |
2013/09/30 | 835 | 836 | 831 | 832 | 3,600 |
2013/09/27 | 840 | 841 | 835 | 836 | 7,300 |
2013/09/26 | 834 | 844 | 827 | 836 | 20,900 |
2013/09/25 | 898 | 898 | 885 | 894 | 37,200 |
2013/09/24 | 900 | 910 | 899 | 900 | 15,500 |
2013/09/20 | 887 | 890 | 886 | 889 | 6,800 |
2013/09/19 | 880 | 885 | 880 | 884 | 5,100 |
2013/09/18 | 880 | 880 | 879 | 880 | 4,600 |
2013/09/17 | 878 | 880 | 878 | 880 | 8,800 |
2013/09/13 | 875 | 880 | 875 | 880 | 4,800 |
2013/09/12 | 877 | 879 | 877 | 877 | 2,500 |
2013/09/11 | 880 | 880 | 877 | 877 | 2,600 |
2013/09/10 | 875 | 875 | 871 | 875 | 4,900 |
2013/09/09 | 867 | 874 | 867 | 874 | 5,100 |
2013/09/06 | 868 | 869 | 865 | 869 | 3,400 |
2013/09/05 | 863 | 866 | 862 | 865 | 2,500 |
2013/09/04 | 865 | 865 | 864 | 865 | 2,900 |
2013/09/03 | 864 | 866 | 862 | 865 | 3,500 |
2013/09/02 | 863 | 864 | 852 | 863 | 3,800 |
2013/08/30 | 859 | 859 | 854 | 858 | 2,900 |
2013/08/29 | 857 | 863 | 850 | 856 | 5,200 |
2013/08/28 | 857 | 857 | 856 | 857 | 2,400 |
2013/08/27 | 861 | 861 | 855 | 858 | 2,600 |
2013/08/26 | 854 | 868 | 850 | 862 | 7,400 |
2013/08/23 | 871 | 872 | 856 | 856 | 6,200 |
2013/08/22 | 875 | 875 | 868 | 871 | 1,000 |
2013/08/21 | 878 | 879 | 867 | 870 | 3,500 |
2013/08/20 | 878 | 879 | 859 | 876 | 6,900 |
2013/08/19 | 877 | 878 | 876 | 878 | 1,400 |
2013/08/16 | 878 | 878 | 875 | 878 | 2,000 |
2013/08/15 | 877 | 878 | 877 | 878 | 3,400 |
2013/08/14 | 870 | 877 | 869 | 877 | 2,400 |
2013/08/13 | 870 | 870 | 866 | 870 | 1,900 |
2013/08/12 | 870 | 870 | 865 | 868 | 2,400 |
2013/08/09 | 867 | 867 | 865 | 867 | 2,100 |
2013/08/08 | 866 | 868 | 866 | 867 | 600 |
2013/08/07 | 868 | 868 | 865 | 865 | 1,900 |
2013/08/06 | 870 | 871 | 865 | 867 | 2,000 |
2013/08/05 | 865 | 867 | 865 | 867 | 2,700 |
2013/08/02 | 860 | 869 | 860 | 865 | 4,500 |
2013/08/01 | 867 | 869 | 863 | 867 | 2,100 |
2013/07/31 | 867 | 870 | 867 | 867 | 1,600 |
2013/07/30 | 871 | 872 | 864 | 866 | 2,600 |
2013/07/29 | 870 | 871 | 863 | 866 | 3,700 |
2013/07/26 | 866 | 868 | 865 | 868 | 2,500 |
2013/07/25 | 868 | 868 | 862 | 867 | 2,900 |
2013/07/24 | 865 | 868 | 865 | 868 | 2,100 |
2013/07/23 | 862 | 868 | 862 | 868 | 1,400 |
2013/07/22 | 867 | 868 | 860 | 862 | 4,600 |
2013/07/19 | 864 | 867 | 864 | 865 | 2,500 |
2013/07/18 | 864 | 868 | 864 | 866 | 1,600 |
2013/07/17 | 861 | 864 | 861 | 864 | 2,000 |
2013/07/16 | 888 | 888 | 850 | 870 | 8,100 |
2013/07/12 | 864 | 866 | 845 | 866 | 6,300 |
2013/07/11 | 860 | 864 | 860 | 864 | 2,400 |
2013/07/10 | 864 | 866 | 860 | 860 | 4,400 |
2013/07/09 | 864 | 866 | 861 | 863 | 2,400 |
2013/07/08 | 868 | 869 | 863 | 863 | 2,700 |
2013/07/05 | 863 | 864 | 861 | 862 | 2,100 |
2013/07/04 | 864 | 865 | 863 | 863 | 1,100 |
2013/07/03 | 863 | 864 | 861 | 864 | 1,500 |
2013/07/02 | 863 | 864 | 856 | 863 | 4,500 |
2013/07/01 | 860 | 861 | 854 | 857 | 2,700 |
2013/06/28 | 855 | 860 | 853 | 854 | 2,500 |
2013/06/27 | 854 | 855 | 848 | 855 | 1,300 |
2013/06/26 | 857 | 857 | 846 | 851 | 2,200 |
2013/06/25 | 850 | 860 | 850 | 850 | 1,700 |
2013/06/24 | 859 | 859 | 840 | 855 | 1,600 |
2013/06/21 | 828 | 830 | 817 | 830 | 2,400 |
2013/06/20 | 820 | 828 | 818 | 828 | 1,200 |
2013/06/19 | 818 | 822 | 817 | 817 | 500 |
2013/06/18 | 815 | 816 | 815 | 816 | 700 |
2013/06/17 | 823 | 825 | 818 | 818 | 2,500 |
2013/06/14 | 817 | 817 | 814 | 817 | 2,700 |
2013/06/13 | 821 | 821 | 812 | 812 | 400 |
2013/06/12 | 820 | 821 | 813 | 821 | 1,500 |
2013/06/11 | 823 | 827 | 820 | 827 | 1,400 |
2013/06/10 | 819 | 823 | 819 | 823 | 2,100 |
2013/06/07 | 823 | 823 | 756 | 768 | 8,300 |
2013/06/06 | 830 | 838 | 830 | 830 | 2,200 |
2013/06/05 | 838 | 839 | 830 | 830 | 2,200 |
2013/06/04 | 841 | 842 | 840 | 840 | 3,400 |
2013/06/03 | 845 | 845 | 841 | 842 | 1,100 |
2013/05/31 | 842 | 851 | 841 | 841 | 2,000 |
2013/05/30 | 842 | 846 | 840 | 840 | 2,000 |
2013/05/29 | 852 | 860 | 841 | 841 | 900 |
2013/05/28 | 847 | 860 | 847 | 860 | 2,400 |
2013/05/27 | 862 | 862 | 850 | 862 | 5,000 |
2013/05/24 | 871 | 871 | 864 | 864 | 3,400 |
2013/05/23 | 883 | 885 | 870 | 871 | 3,700 |
2013/05/22 | 868 | 882 | 863 | 882 | 5,500 |
2013/05/21 | 862 | 873 | 862 | 862 | 2,800 |
2013/05/20 | 858 | 865 | 858 | 865 | 3,200 |
2013/05/17 | 856 | 858 | 852 | 856 | 600 |
2013/05/16 | 867 | 867 | 851 | 851 | 6,200 |
2013/05/15 | 889 | 889 | 865 | 865 | 10,100 |
2013/05/14 | 884 | 888 | 875 | 884 | 3,500 |
2013/05/13 | 890 | 898 | 881 | 890 | 4,100 |
2013/05/10 | 870 | 870 | 864 | 870 | 2,700 |
2013/05/09 | 870 | 870 | 862 | 862 | 3,900 |
2013/05/08 | 845 | 870 | 843 | 868 | 8,700 |
2013/05/07 | 834 | 840 | 834 | 840 | 2,800 |
2013/05/02 | 823 | 827 | 821 | 826 | 2,000 |
2013/05/01 | 830 | 830 | 819 | 823 | 10,000 |
2013/04/30 | 828 | 829 | 819 | 829 | 6,100 |
2013/04/26 | 829 | 829 | 823 | 825 | 2,100 |
2013/04/25 | 822 | 825 | 817 | 825 | 4,000 |
2013/04/24 | 817 | 817 | 812 | 817 | 1,400 |
2013/04/23 | 814 | 814 | 813 | 813 | 500 |
2013/04/22 | 810 | 815 | 801 | 813 | 3,200 |
2013/04/19 | 802 | 806 | 802 | 806 | 1,100 |
2013/04/18 | 800 | 803 | 800 | 801 | 1,500 |
2013/04/17 | 802 | 802 | 795 | 799 | 400 |
2013/04/16 | 800 | 800 | 793 | 793 | 3,800 |
2013/04/15 | 800 | 802 | 800 | 800 | 4,000 |
2013/04/12 | 795 | 802 | 795 | 800 | 2,900 |
2013/04/11 | 794 | 799 | 792 | 795 | 2,500 |
2013/04/10 | 798 | 798 | 790 | 790 | 2,100 |
2013/04/09 | 785 | 793 | 782 | 793 | 1,800 |
2013/04/08 | 785 | 798 | 785 | 785 | 4,300 |
2013/04/05 | 774 | 785 | 773 | 785 | 5,000 |
2013/04/04 | 772 | 780 | 770 | 775 | 2,800 |
2013/04/03 | 772 | 777 | 770 | 772 | 3,000 |
2013/04/02 | 777 | 780 | 767 | 777 | 3,300 |
2013/04/01 | 790 | 790 | 780 | 785 | 1,700 |
2013/03/29 | 792 | 795 | 790 | 790 | 1,800 |
2013/03/28 | 782 | 790 | 782 | 789 | 1,500 |
2013/03/27 | 773 | 788 | 772 | 780 | 2,700 |
2013/03/26 | 790 | 792 | 788 | 792 | 1,000 |
2013/03/25 | 790 | 793 | 786 | 790 | 2,700 |
2013/03/22 | 794 | 795 | 789 | 789 | 900 |
2013/03/21 | 780 | 790 | 780 | 786 | 2,300 |
2013/03/19 | 785 | 785 | 775 | 776 | 2,000 |
2013/03/18 | 778 | 786 | 775 | 775 | 1,800 |
2013/03/15 | 777 | 787 | 776 | 776 | 6,500 |
2013/03/14 | 795 | 796 | 784 | 787 | 3,700 |
2013/03/13 | 795 | 796 | 790 | 790 | 2,400 |
2013/03/12 | 795 | 800 | 790 | 794 | 2,200 |
2013/03/11 | 785 | 792 | 782 | 792 | 3,300 |
2013/03/08 | 784 | 784 | 777 | 779 | 1,600 |
2013/03/07 | 770 | 784 | 765 | 784 | 2,700 |
2013/03/06 | 773 | 775 | 765 | 770 | 3,100 |
2013/03/05 | 762 | 770 | 762 | 770 | 2,500 |
2013/03/04 | 753 | 761 | 751 | 761 | 5,500 |
2013/03/01 | 751 | 753 | 751 | 753 | 800 |
2013/02/28 | 753 | 753 | 750 | 751 | 2,800 |
2013/02/27 | 753 | 753 | 750 | 750 | 1,700 |
2013/02/26 | 750 | 753 | 749 | 753 | 4,100 |
2013/02/25 | 745 | 750 | 745 | 749 | 3,000 |
2013/02/22 | 748 | 748 | 743 | 745 | 2,300 |
2013/02/21 | 747 | 747 | 745 | 745 | 2,000 |
2013/02/20 | 748 | 750 | 747 | 747 | 1,300 |
2013/02/19 | 745 | 747 | 744 | 747 | 1,900 |
2013/02/18 | 746 | 750 | 745 | 745 | 4,200 |
2013/02/15 | 749 | 750 | 746 | 746 | 7,000 |
2013/02/14 | 754 | 762 | 754 | 754 | 3,200 |
2013/02/13 | 751 | 758 | 749 | 749 | 3,200 |
2013/02/12 | 760 | 769 | 750 | 750 | 5,600 |
2013/02/08 | 781 | 786 | 758 | 758 | 5,600 |
2013/02/07 | 790 | 793 | 781 | 781 | 3,100 |
2013/02/06 | 798 | 798 | 777 | 790 | 8,200 |
2013/02/05 | 831 | 831 | 782 | 790 | 18,500 |
2013/02/04 | 753 | 758 | 753 | 756 | 4,400 |
2013/02/01 | 752 | 752 | 748 | 752 | 6,800 |
2013/01/31 | 751 | 751 | 750 | 751 | 2,600 |
2013/01/30 | 750 | 753 | 749 | 751 | 4,300 |
2013/01/29 | 752 | 752 | 749 | 750 | 2,100 |
2013/01/28 | 751 | 753 | 748 | 752 | 4,200 |
2013/01/25 | 749 | 750 | 747 | 750 | 1,300 |
2013/01/24 | 749 | 749 | 746 | 746 | 1,500 |
2013/01/23 | 748 | 750 | 748 | 749 | 1,500 |
2013/01/22 | 749 | 750 | 748 | 750 | 2,300 |
2013/01/21 | 750 | 754 | 749 | 749 | 2,300 |
2013/01/18 | 749 | 751 | 749 | 751 | 2,500 |
2013/01/17 | 750 | 750 | 749 | 749 | 800 |
2013/01/16 | 750 | 756 | 748 | 748 | 1,700 |
2013/01/15 | 748 | 750 | 747 | 748 | 5,900 |
2013/01/11 | 750 | 750 | 747 | 748 | 2,500 |
2013/01/10 | 746 | 750 | 745 | 745 | 2,400 |
2013/01/09 | 750 | 754 | 744 | 744 | 2,900 |
2013/01/08 | 746 | 748 | 744 | 745 | 2,400 |
2013/01/07 | 748 | 750 | 745 | 747 | 4,100 |
2013/01/04 | 776 | 776 | 747 | 748 | 2,000 |