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 |
---|---|---|---|---|---|
2014/12/30 | 880 | 880 | 860 | 860 | 6,300 |
2014/12/29 | 863 | 873 | 860 | 865 | 7,500 |
2014/12/26 | 856 | 865 | 853 | 864 | 4,900 |
2014/12/25 | 859 | 859 | 853 | 856 | 4,700 |
2014/12/24 | 865 | 865 | 851 | 859 | 6,700 |
2014/12/22 | 860 | 860 | 845 | 850 | 6,100 |
2014/12/19 | 849 | 860 | 842 | 860 | 6,500 |
2014/12/18 | 847 | 848 | 842 | 846 | 5,700 |
2014/12/17 | 835 | 849 | 832 | 832 | 6,300 |
2014/12/16 | 842 | 845 | 837 | 838 | 9,800 |
2014/12/15 | 856 | 858 | 851 | 851 | 5,400 |
2014/12/12 | 842 | 856 | 842 | 846 | 12,100 |
2014/12/11 | 846 | 861 | 841 | 841 | 8,300 |
2014/12/10 | 847 | 862 | 847 | 847 | 8,700 |
2014/12/09 | 864 | 868 | 854 | 854 | 8,600 |
2014/12/08 | 870 | 870 | 855 | 864 | 9,300 |
2014/12/05 | 855 | 880 | 847 | 865 | 20,000 |
2014/12/04 | 855 | 855 | 851 | 855 | 5,000 |
2014/12/03 | 851 | 858 | 849 | 851 | 7,400 |
2014/12/02 | 855 | 857 | 850 | 853 | 8,200 |
2014/12/01 | 858 | 858 | 849 | 852 | 6,900 |
2014/11/28 | 849 | 854 | 847 | 850 | 4,700 |
2014/11/27 | 840 | 850 | 840 | 849 | 7,900 |
2014/11/26 | 843 | 845 | 839 | 843 | 8,600 |
2014/11/25 | 850 | 854 | 845 | 851 | 7,700 |
2014/11/21 | 850 | 869 | 845 | 849 | 9,700 |
2014/11/20 | 860 | 869 | 855 | 855 | 8,800 |
2014/11/19 | 877 | 877 | 851 | 866 | 10,600 |
2014/11/18 | 857 | 877 | 857 | 870 | 7,600 |
2014/11/17 | 870 | 875 | 853 | 857 | 7,700 |
2014/11/14 | 880 | 880 | 871 | 875 | 6,200 |
2014/11/13 | 873 | 880 | 868 | 880 | 5,400 |
2014/11/12 | 879 | 880 | 868 | 868 | 7,100 |
2014/11/11 | 876 | 880 | 863 | 876 | 21,000 |
2014/11/10 | 874 | 876 | 852 | 876 | 5,700 |
2014/11/07 | 875 | 876 | 870 | 875 | 9,300 |
2014/11/06 | 872 | 880 | 854 | 875 | 9,500 |
2014/11/05 | 860 | 878 | 853 | 878 | 16,900 |
2014/11/04 | 862 | 876 | 830 | 860 | 17,900 |
2014/10/31 | 817 | 852 | 813 | 848 | 14,200 |
2014/10/30 | 832 | 839 | 819 | 819 | 11,500 |
2014/10/29 | 833 | 840 | 833 | 838 | 4,100 |
2014/10/28 | 831 | 839 | 831 | 833 | 2,500 |
2014/10/27 | 828 | 839 | 828 | 831 | 7,200 |
2014/10/24 | 839 | 839 | 829 | 829 | 4,500 |
2014/10/23 | 830 | 839 | 820 | 824 | 5,500 |
2014/10/22 | 805 | 828 | 805 | 828 | 6,900 |
2014/10/21 | 814 | 819 | 799 | 802 | 7,200 |
2014/10/20 | 798 | 817 | 789 | 814 | 7,300 |
2014/10/17 | 772 | 779 | 772 | 772 | 8,200 |
2014/10/16 | 774 | 789 | 772 | 772 | 9,300 |
2014/10/15 | 771 | 793 | 771 | 789 | 10,700 |
2014/10/14 | 780 | 780 | 771 | 771 | 16,600 |
2014/10/10 | 801 | 806 | 788 | 792 | 18,600 |
2014/10/09 | 802 | 821 | 802 | 802 | 8,700 |
2014/10/08 | 804 | 810 | 804 | 806 | 12,300 |
2014/10/07 | 835 | 835 | 821 | 821 | 11,500 |
2014/10/06 | 818 | 836 | 818 | 831 | 9,800 |
2014/10/03 | 816 | 823 | 806 | 818 | 10,900 |
2014/10/02 | 845 | 847 | 830 | 830 | 17,200 |
2014/10/01 | 861 | 861 | 851 | 852 | 12,300 |
2014/09/30 | 886 | 886 | 870 | 871 | 12,800 |
2014/09/29 | 899 | 899 | 890 | 890 | 18,300 |
2014/09/26 | 918 | 918 | 894 | 901 | 68,800 |
2014/09/25 | 936 | 937 | 930 | 935 | 99,800 |
2014/09/24 | 936 | 939 | 935 | 938 | 26,400 |
2014/09/22 | 940 | 943 | 935 | 938 | 20,000 |
2014/09/19 | 934 | 936 | 932 | 935 | 17,200 |
2014/09/18 | 935 | 935 | 932 | 933 | 13,600 |
2014/09/17 | 931 | 935 | 931 | 933 | 9,500 |
2014/09/16 | 930 | 934 | 930 | 932 | 13,500 |
2014/09/12 | 933 | 940 | 929 | 932 | 24,800 |
2014/09/11 | 924 | 929 | 920 | 927 | 18,500 |
2014/09/10 | 910 | 920 | 908 | 920 | 16,300 |
2014/09/09 | 908 | 909 | 906 | 907 | 8,900 |
2014/09/08 | 905 | 907 | 905 | 905 | 8,500 |
2014/09/05 | 901 | 904 | 901 | 904 | 8,400 |
2014/09/04 | 902 | 903 | 901 | 901 | 9,100 |
2014/09/03 | 902 | 903 | 901 | 902 | 10,500 |
2014/09/02 | 900 | 903 | 900 | 902 | 14,400 |
2014/09/01 | 902 | 902 | 899 | 900 | 8,000 |
2014/08/29 | 901 | 903 | 898 | 902 | 10,800 |
2014/08/28 | 903 | 904 | 899 | 902 | 12,300 |
2014/08/27 | 901 | 905 | 900 | 901 | 10,000 |
2014/08/26 | 902 | 902 | 899 | 899 | 17,200 |
2014/08/25 | 898 | 903 | 898 | 901 | 9,800 |
2014/08/22 | 904 | 905 | 897 | 898 | 14,500 |
2014/08/21 | 903 | 904 | 899 | 902 | 13,200 |
2014/08/20 | 905 | 905 | 900 | 902 | 7,200 |
2014/08/19 | 908 | 908 | 900 | 903 | 10,100 |
2014/08/18 | 905 | 906 | 896 | 899 | 15,600 |
2014/08/15 | 902 | 903 | 898 | 901 | 12,600 |
2014/08/14 | 899 | 910 | 897 | 902 | 9,600 |
2014/08/13 | 909 | 909 | 895 | 899 | 11,600 |
2014/08/12 | 900 | 904 | 894 | 897 | 10,900 |
2014/08/11 | 900 | 900 | 891 | 894 | 8,000 |
2014/08/08 | 891 | 891 | 871 | 879 | 11,600 |
2014/08/07 | 868 | 888 | 868 | 878 | 11,000 |
2014/08/06 | 895 | 896 | 863 | 866 | 26,200 |
2014/08/05 | 909 | 909 | 897 | 897 | 13,400 |
2014/08/04 | 910 | 910 | 899 | 900 | 11,200 |
2014/08/01 | 902 | 904 | 900 | 900 | 20,700 |
2014/07/31 | 903 | 907 | 900 | 901 | 16,200 |
2014/07/30 | 904 | 904 | 900 | 900 | 11,600 |
2014/07/29 | 909 | 909 | 900 | 900 | 12,400 |
2014/07/28 | 909 | 910 | 899 | 901 | 13,500 |
2014/07/25 | 905 | 905 | 898 | 900 | 9,600 |
2014/07/24 | 903 | 906 | 897 | 900 | 11,600 |
2014/07/23 | 908 | 908 | 897 | 900 | 13,700 |
2014/07/22 | 898 | 905 | 898 | 902 | 13,100 |
2014/07/18 | 895 | 900 | 892 | 898 | 7,400 |
2014/07/17 | 900 | 902 | 897 | 898 | 8,500 |
2014/07/16 | 898 | 912 | 898 | 900 | 12,700 |
2014/07/15 | 913 | 913 | 895 | 902 | 19,700 |
2014/07/14 | 895 | 902 | 895 | 900 | 8,300 |
2014/07/11 | 899 | 900 | 891 | 895 | 15,100 |
2014/07/10 | 905 | 908 | 900 | 900 | 7,700 |
2014/07/09 | 900 | 906 | 900 | 903 | 5,900 |
2014/07/08 | 902 | 911 | 897 | 902 | 9,300 |
2014/07/07 | 900 | 904 | 895 | 897 | 11,300 |
2014/07/04 | 902 | 911 | 895 | 899 | 18,000 |
2014/07/03 | 913 | 915 | 904 | 904 | 11,500 |
2014/07/02 | 934 | 934 | 913 | 913 | 18,600 |
2014/07/01 | 932 | 943 | 919 | 919 | 20,800 |
2014/06/30 | 935 | 943 | 913 | 921 | 24,700 |
2014/06/27 | 939 | 941 | 921 | 933 | 9,500 |
2014/06/26 | 936 | 945 | 936 | 939 | 13,400 |
2014/06/25 | 950 | 950 | 932 | 939 | 22,600 |
2014/06/24 | 906 | 950 | 906 | 950 | 20,600 |
2014/06/23 | 900 | 904 | 895 | 903 | 14,300 |
2014/06/20 | 904 | 904 | 896 | 900 | 10,200 |
2014/06/19 | 900 | 900 | 887 | 898 | 17,500 |
2014/06/18 | 884 | 899 | 884 | 899 | 11,200 |
2014/06/17 | 859 | 879 | 859 | 877 | 10,100 |
2014/06/16 | 860 | 860 | 851 | 852 | 9,800 |
2014/06/13 | 841 | 858 | 840 | 858 | 18,100 |
2014/06/12 | 836 | 841 | 834 | 839 | 12,700 |
2014/06/11 | 843 | 843 | 836 | 836 | 11,500 |
2014/06/10 | 839 | 839 | 831 | 837 | 9,700 |
2014/06/09 | 834 | 840 | 826 | 836 | 8,200 |
2014/06/06 | 829 | 838 | 824 | 825 | 19,400 |
2014/06/05 | 825 | 828 | 821 | 821 | 9,600 |
2014/06/04 | 812 | 824 | 812 | 820 | 7,000 |
2014/06/03 | 810 | 813 | 809 | 812 | 6,400 |
2014/06/02 | 810 | 810 | 803 | 807 | 8,900 |
2014/05/30 | 807 | 807 | 799 | 800 | 10,200 |
2014/05/29 | 800 | 805 | 798 | 804 | 10,500 |
2014/05/28 | 799 | 800 | 792 | 798 | 7,200 |
2014/05/27 | 774 | 790 | 774 | 785 | 7,800 |
2014/05/26 | 760 | 773 | 760 | 772 | 6,800 |
2014/05/23 | 753 | 759 | 750 | 754 | 13,700 |
2014/05/22 | 737 | 749 | 734 | 748 | 8,300 |
2014/05/21 | 726 | 736 | 719 | 734 | 10,800 |
2014/05/20 | 729 | 735 | 726 | 726 | 9,300 |
2014/05/19 | 751 | 751 | 727 | 729 | 11,700 |
2014/05/16 | 751 | 755 | 750 | 753 | 14,500 |
2014/05/15 | 794 | 794 | 751 | 753 | 29,900 |
2014/05/14 | 791 | 800 | 788 | 791 | 7,600 |
2014/05/13 | 781 | 797 | 781 | 791 | 8,300 |
2014/05/12 | 809 | 809 | 777 | 781 | 16,900 |
2014/05/09 | 784 | 802 | 777 | 785 | 30,100 |
2014/05/08 | 800 | 800 | 787 | 791 | 25,900 |
2014/05/07 | 812 | 814 | 800 | 803 | 17,600 |
2014/05/02 | 829 | 829 | 812 | 817 | 10,900 |
2014/05/01 | 838 | 838 | 812 | 822 | 9,400 |
2014/04/30 | 830 | 840 | 810 | 816 | 16,500 |
2014/04/28 | 820 | 831 | 800 | 827 | 30,900 |
2014/04/25 | 820 | 825 | 800 | 822 | 24,900 |
2014/04/24 | 837 | 846 | 816 | 823 | 22,200 |
2014/04/23 | 852 | 858 | 827 | 837 | 30,000 |
2014/04/22 | 888 | 888 | 860 | 861 | 22,700 |
2014/04/21 | 889 | 889 | 871 | 874 | 12,900 |
2014/04/18 | 887 | 889 | 871 | 880 | 37,300 |
2014/04/17 | 881 | 930 | 881 | 886 | 37,200 |
2014/04/16 | 890 | 910 | 887 | 893 | 35,800 |
2014/04/15 | 862 | 892 | 860 | 867 | 40,300 |
2014/04/14 | 853 | 900 | 848 | 892 | 29,000 |
2014/04/11 | 851 | 877 | 848 | 869 | 49,500 |
2014/04/10 | 910 | 932 | 870 | 877 | 55,700 |
2014/04/09 | 891 | 925 | 889 | 897 | 78,400 |
2014/04/08 | 963 | 972 | 887 | 910 | 168,300 |
2014/04/07 | 1,015 | 1,018 | 973 | 973 | 156,600 |
2014/04/04 | 1,150 | 1,190 | 970 | 1,049 | 329,000 |
2014/04/03 | 1,042 | 1,117 | 981 | 1,117 | 658,800 |
2014/04/02 | 820 | 967 | 820 | 967 | 121,500 |
2014/04/01 | 864 | 864 | 785 | 817 | 214,100 |
2014/03/31 | 729 | 864 | 728 | 864 | 397,000 |
2014/03/28 | 703 | 775 | 680 | 714 | 369,600 |
2014/03/27 | 650 | 721 | 650 | 699 | 211,500 |
2014/03/27 | 1 -> 2.00 分割 | ||||
2014/03/26 | 1,243 | 1,291 | 1,232 | 1,282 | 70,300 |
2014/03/25 | 1,168 | 1,224 | 1,164 | 1,196 | 36,900 |
2014/03/24 | 1,150 | 1,176 | 1,148 | 1,168 | 23,900 |
2014/03/20 | 1,210 | 1,215 | 1,185 | 1,185 | 15,200 |
2014/03/19 | 1,216 | 1,231 | 1,209 | 1,210 | 14,200 |
2014/03/18 | 1,219 | 1,229 | 1,204 | 1,209 | 7,100 |
2014/03/17 | 1,190 | 1,235 | 1,190 | 1,193 | 19,000 |
2014/03/14 | 1,162 | 1,171 | 1,158 | 1,170 | 8,200 |
2014/03/13 | 1,189 | 1,189 | 1,174 | 1,174 | 2,900 |
2014/03/12 | 1,151 | 1,188 | 1,149 | 1,181 | 16,900 |
2014/03/11 | 1,228 | 1,228 | 1,193 | 1,195 | 13,900 |
2014/03/10 | 1,239 | 1,243 | 1,223 | 1,235 | 13,100 |
2014/03/07 | 1,235 | 1,237 | 1,225 | 1,237 | 15,400 |
2014/03/06 | 1,193 | 1,219 | 1,193 | 1,214 | 18,200 |
2014/03/05 | 1,195 | 1,195 | 1,182 | 1,192 | 10,800 |
2014/03/04 | 1,150 | 1,170 | 1,147 | 1,168 | 6,700 |
2014/03/03 | 1,176 | 1,176 | 1,123 | 1,150 | 14,200 |
2014/02/28 | 1,160 | 1,175 | 1,153 | 1,175 | 12,100 |
2014/02/27 | 1,128 | 1,145 | 1,122 | 1,141 | 6,200 |
2014/02/26 | 1,118 | 1,129 | 1,116 | 1,127 | 5,900 |
2014/02/25 | 1,089 | 1,129 | 1,089 | 1,118 | 11,800 |
2014/02/24 | 1,135 | 1,164 | 1,083 | 1,089 | 26,000 |
2014/02/21 | 1,155 | 1,163 | 1,135 | 1,141 | 9,800 |
2014/02/20 | 1,176 | 1,184 | 1,101 | 1,135 | 26,200 |
2014/02/19 | 1,175 | 1,200 | 1,175 | 1,185 | 20,500 |
2014/02/18 | 1,150 | 1,208 | 1,147 | 1,195 | 43,000 |
2014/02/17 | 1,125 | 1,139 | 1,101 | 1,132 | 13,200 |
2014/02/14 | 1,126 | 1,140 | 1,115 | 1,127 | 20,400 |
2014/02/13 | 1,100 | 1,126 | 1,100 | 1,125 | 24,500 |
2014/02/12 | 1,035 | 1,149 | 1,033 | 1,124 | 52,100 |
2014/02/10 | 1,038 | 1,038 | 1,010 | 1,021 | 4,700 |
2014/02/07 | 1,040 | 1,040 | 1,000 | 1,031 | 10,400 |
2014/02/06 | 1,009 | 1,050 | 973 | 1,020 | 38,900 |
2014/02/05 | 966 | 1,071 | 950 | 1,069 | 94,900 |
2014/02/04 | 914 | 921 | 900 | 921 | 8,800 |
2014/02/03 | 915 | 915 | 908 | 915 | 2,500 |
2014/01/31 | 911 | 922 | 900 | 915 | 11,500 |
2014/01/30 | 911 | 911 | 892 | 908 | 2,100 |
2014/01/29 | 900 | 915 | 900 | 913 | 8,600 |
2014/01/28 | 890 | 892 | 872 | 892 | 4,400 |
2014/01/27 | 892 | 945 | 870 | 872 | 20,200 |
2014/01/24 | 885 | 885 | 878 | 881 | 1,700 |
2014/01/23 | 877 | 884 | 877 | 884 | 3,100 |
2014/01/22 | 874 | 876 | 872 | 876 | 1,700 |
2014/01/21 | 872 | 875 | 872 | 872 | 1,200 |
2014/01/20 | 873 | 876 | 870 | 874 | 1,700 |
2014/01/17 | 866 | 874 | 866 | 873 | 900 |
2014/01/16 | 868 | 875 | 868 | 875 | 4,600 |
2014/01/15 | 870 | 870 | 865 | 868 | 2,500 |
2014/01/14 | 865 | 868 | 862 | 868 | 3,400 |
2014/01/10 | 873 | 873 | 868 | 868 | 2,200 |
2014/01/09 | 876 | 876 | 868 | 872 | 3,200 |
2014/01/08 | 876 | 877 | 868 | 872 | 3,900 |
2014/01/07 | 879 | 888 | 872 | 878 | 7,500 |
2014/01/06 | 856 | 873 | 855 | 870 | 6,500 |