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 |
---|---|---|---|---|---|
2017/12/29 | 933 | 940 | 933 | 934 | 2,200 |
2017/12/28 | 935 | 940 | 927 | 933 | 4,500 |
2017/12/27 | 930 | 938 | 930 | 936 | 1,300 |
2017/12/26 | 926 | 928 | 925 | 927 | 5,900 |
2017/12/25 | 932 | 937 | 932 | 935 | 4,400 |
2017/12/22 | 937 | 945 | 937 | 940 | 4,200 |
2017/12/21 | 932 | 945 | 932 | 939 | 4,100 |
2017/12/20 | 942 | 944 | 935 | 935 | 9,500 |
2017/12/19 | 945 | 946 | 941 | 941 | 4,600 |
2017/12/18 | 941 | 946 | 935 | 941 | 13,600 |
2017/12/15 | 936 | 940 | 930 | 940 | 10,400 |
2017/12/14 | 915 | 934 | 915 | 934 | 6,200 |
2017/12/13 | 929 | 930 | 914 | 915 | 9,700 |
2017/12/12 | 933 | 933 | 922 | 927 | 3,500 |
2017/12/11 | 920 | 935 | 920 | 929 | 5,700 |
2017/12/08 | 907 | 927 | 907 | 927 | 9,500 |
2017/12/07 | 921 | 930 | 916 | 928 | 4,800 |
2017/12/06 | 921 | 940 | 920 | 921 | 9,600 |
2017/12/05 | 920 | 934 | 916 | 928 | 8,800 |
2017/12/04 | 951 | 951 | 920 | 920 | 11,900 |
2017/12/01 | 965 | 970 | 941 | 949 | 40,800 |
2017/11/30 | 912 | 924 | 912 | 914 | 5,900 |
2017/11/29 | 915 | 919 | 911 | 918 | 2,700 |
2017/11/28 | 910 | 916 | 909 | 910 | 4,100 |
2017/11/27 | 913 | 920 | 905 | 906 | 10,200 |
2017/11/24 | 918 | 931 | 915 | 915 | 5,300 |
2017/11/22 | 928 | 930 | 916 | 919 | 5,600 |
2017/11/21 | 927 | 927 | 920 | 927 | 3,500 |
2017/11/20 | 916 | 926 | 916 | 926 | 3,200 |
2017/11/17 | 931 | 931 | 923 | 925 | 4,800 |
2017/11/16 | 903 | 932 | 903 | 931 | 13,200 |
2017/11/15 | 913 | 913 | 902 | 902 | 7,700 |
2017/11/14 | 928 | 928 | 913 | 914 | 2,300 |
2017/11/13 | 925 | 925 | 905 | 923 | 8,400 |
2017/11/10 | 949 | 949 | 924 | 924 | 11,400 |
2017/11/09 | 948 | 950 | 936 | 950 | 12,000 |
2017/11/08 | 936 | 950 | 932 | 949 | 7,400 |
2017/11/07 | 932 | 947 | 932 | 947 | 4,700 |
2017/11/06 | 931 | 948 | 931 | 944 | 6,000 |
2017/11/02 | 938 | 941 | 929 | 940 | 8,600 |
2017/11/01 | 945 | 950 | 941 | 950 | 13,700 |
2017/10/31 | 951 | 951 | 938 | 945 | 8,700 |
2017/10/30 | 946 | 950 | 936 | 950 | 42,100 |
2017/10/27 | 941 | 946 | 940 | 946 | 8,000 |
2017/10/26 | 939 | 941 | 930 | 930 | 8,200 |
2017/10/25 | 941 | 941 | 933 | 939 | 6,200 |
2017/10/24 | 932 | 944 | 932 | 939 | 15,800 |
2017/10/23 | 930 | 943 | 920 | 932 | 17,400 |
2017/10/20 | 926 | 930 | 919 | 929 | 9,900 |
2017/10/19 | 926 | 926 | 921 | 926 | 8,900 |
2017/10/18 | 922 | 925 | 918 | 924 | 4,900 |
2017/10/17 | 924 | 926 | 922 | 926 | 7,100 |
2017/10/16 | 916 | 921 | 911 | 921 | 16,800 |
2017/10/13 | 919 | 927 | 916 | 921 | 14,800 |
2017/10/12 | 928 | 928 | 920 | 923 | 7,000 |
2017/10/11 | 917 | 926 | 917 | 924 | 9,500 |
2017/10/10 | 906 | 923 | 906 | 923 | 12,600 |
2017/10/06 | 916 | 916 | 912 | 914 | 5,700 |
2017/10/05 | 915 | 915 | 907 | 915 | 12,300 |
2017/10/04 | 914 | 915 | 907 | 911 | 11,100 |
2017/10/03 | 915 | 915 | 905 | 909 | 7,900 |
2017/10/02 | 915 | 915 | 906 | 907 | 15,300 |
2017/09/29 | 915 | 917 | 904 | 915 | 17,000 |
2017/09/28 | 904 | 905 | 895 | 905 | 16,000 |
2017/09/27 | 915 | 915 | 898 | 901 | 53,200 |
2017/09/26 | 941 | 945 | 934 | 934 | 95,600 |
2017/09/25 | 943 | 947 | 942 | 944 | 26,700 |
2017/09/22 | 940 | 945 | 940 | 942 | 9,000 |
2017/09/21 | 936 | 946 | 935 | 940 | 23,300 |
2017/09/20 | 955 | 955 | 938 | 950 | 22,700 |
2017/09/19 | 951 | 955 | 949 | 952 | 14,600 |
2017/09/15 | 950 | 955 | 948 | 950 | 14,500 |
2017/09/14 | 951 | 953 | 948 | 950 | 11,600 |
2017/09/13 | 950 | 952 | 948 | 951 | 7,600 |
2017/09/12 | 948 | 950 | 947 | 950 | 6,100 |
2017/09/11 | 938 | 946 | 938 | 946 | 11,600 |
2017/09/08 | 935 | 940 | 935 | 938 | 9,700 |
2017/09/07 | 941 | 946 | 940 | 943 | 5,200 |
2017/09/06 | 938 | 943 | 935 | 940 | 6,600 |
2017/09/05 | 945 | 946 | 938 | 940 | 11,000 |
2017/09/04 | 946 | 947 | 943 | 947 | 12,000 |
2017/09/01 | 945 | 950 | 945 | 949 | 3,800 |
2017/08/31 | 952 | 952 | 945 | 946 | 10,400 |
2017/08/30 | 950 | 953 | 949 | 952 | 15,500 |
2017/08/29 | 948 | 950 | 946 | 949 | 6,400 |
2017/08/28 | 949 | 950 | 947 | 949 | 4,100 |
2017/08/25 | 949 | 949 | 946 | 949 | 1,800 |
2017/08/24 | 946 | 949 | 946 | 949 | 2,300 |
2017/08/23 | 950 | 950 | 945 | 946 | 3,600 |
2017/08/22 | 945 | 949 | 945 | 945 | 4,900 |
2017/08/21 | 951 | 951 | 946 | 946 | 4,000 |
2017/08/18 | 948 | 950 | 945 | 947 | 3,300 |
2017/08/17 | 950 | 950 | 944 | 948 | 3,800 |
2017/08/16 | 947 | 950 | 941 | 946 | 4,400 |
2017/08/15 | 950 | 950 | 943 | 948 | 5,400 |
2017/08/14 | 950 | 950 | 940 | 944 | 8,000 |
2017/08/10 | 943 | 948 | 943 | 947 | 4,200 |
2017/08/09 | 950 | 950 | 940 | 943 | 6,100 |
2017/08/08 | 947 | 950 | 946 | 949 | 4,000 |
2017/08/07 | 942 | 945 | 940 | 945 | 6,100 |
2017/08/04 | 942 | 943 | 940 | 942 | 3,300 |
2017/08/03 | 935 | 943 | 925 | 943 | 5,200 |
2017/08/02 | 944 | 944 | 940 | 942 | 3,100 |
2017/08/01 | 930 | 940 | 928 | 939 | 4,800 |
2017/07/31 | 929 | 930 | 922 | 926 | 6,600 |
2017/07/28 | 941 | 941 | 920 | 930 | 12,500 |
2017/07/27 | 942 | 942 | 938 | 940 | 4,300 |
2017/07/26 | 940 | 945 | 940 | 942 | 7,400 |
2017/07/25 | 934 | 950 | 915 | 940 | 14,100 |
2017/07/24 | 929 | 930 | 927 | 930 | 9,700 |
2017/07/21 | 912 | 931 | 909 | 926 | 14,500 |
2017/07/20 | 910 | 910 | 907 | 907 | 4,100 |
2017/07/19 | 911 | 912 | 909 | 910 | 4,000 |
2017/07/18 | 905 | 911 | 905 | 908 | 7,300 |
2017/07/14 | 909 | 909 | 901 | 908 | 4,200 |
2017/07/13 | 900 | 900 | 899 | 900 | 2,000 |
2017/07/12 | 897 | 901 | 897 | 899 | 2,800 |
2017/07/11 | 895 | 900 | 890 | 897 | 5,900 |
2017/07/10 | 899 | 900 | 894 | 897 | 4,500 |
2017/07/07 | 897 | 898 | 896 | 896 | 3,100 |
2017/07/06 | 896 | 901 | 896 | 897 | 2,300 |
2017/07/05 | 894 | 901 | 894 | 896 | 3,600 |
2017/07/04 | 898 | 905 | 892 | 897 | 5,500 |
2017/07/03 | 911 | 911 | 892 | 898 | 7,600 |
2017/06/30 | 892 | 901 | 892 | 897 | 6,600 |
2017/06/29 | 898 | 900 | 892 | 899 | 2,800 |
2017/06/28 | 884 | 896 | 884 | 890 | 4,000 |
2017/06/27 | 906 | 908 | 880 | 889 | 15,000 |
2017/06/26 | 928 | 930 | 895 | 904 | 16,600 |
2017/06/23 | 929 | 929 | 919 | 924 | 8,700 |
2017/06/22 | 925 | 926 | 924 | 925 | 3,100 |
2017/06/21 | 924 | 925 | 919 | 922 | 4,000 |
2017/06/20 | 910 | 925 | 908 | 923 | 20,100 |
2017/06/19 | 903 | 909 | 903 | 906 | 3,900 |
2017/06/16 | 901 | 904 | 901 | 901 | 4,300 |
2017/06/15 | 910 | 910 | 900 | 900 | 9,800 |
2017/06/14 | 908 | 908 | 904 | 904 | 3,800 |
2017/06/13 | 908 | 908 | 902 | 904 | 3,500 |
2017/06/12 | 909 | 909 | 904 | 906 | 5,700 |
2017/06/09 | 903 | 906 | 901 | 903 | 8,400 |
2017/06/08 | 895 | 908 | 895 | 902 | 18,700 |
2017/06/07 | 889 | 896 | 889 | 894 | 4,200 |
2017/06/06 | 897 | 897 | 891 | 894 | 6,700 |
2017/06/05 | 890 | 895 | 890 | 890 | 9,000 |
2017/06/02 | 897 | 897 | 885 | 891 | 8,800 |
2017/06/01 | 887 | 896 | 887 | 894 | 7,800 |
2017/05/31 | 894 | 894 | 882 | 882 | 6,000 |
2017/05/30 | 891 | 896 | 888 | 893 | 4,700 |
2017/05/29 | 897 | 897 | 890 | 894 | 6,100 |
2017/05/26 | 883 | 894 | 883 | 892 | 1,500 |
2017/05/25 | 893 | 893 | 883 | 883 | 5,600 |
2017/05/24 | 886 | 890 | 873 | 890 | 8,200 |
2017/05/23 | 883 | 886 | 879 | 883 | 5,300 |
2017/05/22 | 882 | 887 | 882 | 883 | 3,400 |
2017/05/19 | 883 | 887 | 873 | 873 | 9,300 |
2017/05/18 | 891 | 891 | 884 | 887 | 6,800 |
2017/05/17 | 890 | 890 | 883 | 889 | 8,500 |
2017/05/16 | 879 | 879 | 872 | 877 | 5,500 |
2017/05/15 | 898 | 898 | 863 | 864 | 21,500 |
2017/05/12 | 890 | 890 | 882 | 886 | 5,700 |
2017/05/11 | 890 | 891 | 878 | 890 | 8,000 |
2017/05/10 | 895 | 895 | 885 | 889 | 10,300 |
2017/05/09 | 876 | 892 | 876 | 891 | 8,400 |
2017/05/08 | 881 | 887 | 875 | 887 | 10,400 |
2017/05/02 | 875 | 887 | 875 | 879 | 13,000 |
2017/05/01 | 869 | 875 | 866 | 874 | 9,400 |
2017/04/28 | 853 | 858 | 850 | 857 | 6,400 |
2017/04/27 | 840 | 850 | 840 | 848 | 6,600 |
2017/04/26 | 840 | 850 | 839 | 841 | 9,200 |
2017/04/25 | 835 | 838 | 834 | 836 | 2,600 |
2017/04/24 | 839 | 839 | 833 | 835 | 8,700 |
2017/04/21 | 826 | 834 | 826 | 831 | 4,300 |
2017/04/20 | 835 | 835 | 823 | 828 | 2,500 |
2017/04/19 | 819 | 832 | 819 | 822 | 5,600 |
2017/04/18 | 832 | 832 | 822 | 828 | 4,300 |
2017/04/17 | 820 | 830 | 816 | 818 | 15,200 |
2017/04/14 | 814 | 820 | 814 | 818 | 3,400 |
2017/04/13 | 820 | 820 | 814 | 814 | 5,900 |
2017/04/12 | 820 | 828 | 819 | 828 | 4,000 |
2017/04/11 | 823 | 825 | 820 | 821 | 7,500 |
2017/04/10 | 830 | 830 | 823 | 823 | 13,100 |
2017/04/07 | 842 | 847 | 831 | 835 | 6,500 |
2017/04/06 | 844 | 847 | 839 | 839 | 6,100 |
2017/04/05 | 869 | 869 | 849 | 849 | 5,200 |
2017/04/04 | 859 | 867 | 829 | 866 | 10,300 |
2017/04/03 | 865 | 865 | 853 | 859 | 2,800 |
2017/03/31 | 869 | 869 | 850 | 850 | 9,900 |
2017/03/30 | 869 | 869 | 860 | 860 | 1,800 |
2017/03/29 | 861 | 869 | 855 | 865 | 11,500 |
2017/03/28 | 866 | 867 | 851 | 867 | 14,800 |
2017/03/27 | 863 | 864 | 858 | 860 | 10,600 |
2017/03/24 | 864 | 866 | 851 | 863 | 6,300 |
2017/03/23 | 861 | 861 | 850 | 850 | 3,800 |
2017/03/22 | 853 | 865 | 853 | 854 | 3,100 |
2017/03/21 | 860 | 867 | 853 | 859 | 7,500 |
2017/03/17 | 860 | 862 | 857 | 860 | 2,900 |
2017/03/16 | 859 | 860 | 856 | 860 | 5,000 |
2017/03/15 | 855 | 856 | 854 | 856 | 3,100 |
2017/03/14 | 858 | 858 | 852 | 857 | 2,800 |
2017/03/13 | 850 | 856 | 850 | 856 | 6,900 |
2017/03/10 | 870 | 870 | 846 | 852 | 18,200 |
2017/03/09 | 852 | 857 | 850 | 855 | 5,400 |
2017/03/08 | 858 | 858 | 851 | 852 | 3,300 |
2017/03/07 | 859 | 859 | 850 | 853 | 8,900 |
2017/03/06 | 852 | 859 | 852 | 855 | 5,400 |
2017/03/03 | 859 | 859 | 854 | 854 | 2,700 |
2017/03/02 | 865 | 865 | 848 | 855 | 16,700 |
2017/03/01 | 863 | 863 | 855 | 859 | 3,900 |
2017/02/28 | 853 | 858 | 845 | 852 | 11,100 |
2017/02/27 | 856 | 862 | 853 | 855 | 4,300 |
2017/02/24 | 864 | 864 | 854 | 856 | 5,200 |
2017/02/23 | 859 | 862 | 858 | 862 | 1,900 |
2017/02/22 | 858 | 860 | 857 | 858 | 3,000 |
2017/02/21 | 851 | 856 | 850 | 853 | 7,700 |
2017/02/20 | 854 | 854 | 850 | 854 | 4,300 |
2017/02/17 | 864 | 864 | 856 | 858 | 6,300 |
2017/02/16 | 863 | 863 | 859 | 860 | 6,200 |
2017/02/15 | 868 | 871 | 860 | 865 | 10,700 |
2017/02/14 | 868 | 879 | 860 | 868 | 9,400 |
2017/02/13 | 868 | 885 | 866 | 876 | 7,800 |
2017/02/10 | 872 | 885 | 860 | 869 | 12,200 |
2017/02/09 | 876 | 877 | 871 | 873 | 13,400 |
2017/02/08 | 895 | 895 | 875 | 888 | 12,700 |
2017/02/07 | 900 | 900 | 880 | 895 | 10,200 |
2017/02/06 | 900 | 900 | 880 | 899 | 9,400 |
2017/02/03 | 899 | 901 | 894 | 898 | 3,900 |
2017/02/02 | 900 | 900 | 894 | 900 | 4,900 |
2017/02/01 | 894 | 900 | 894 | 898 | 3,400 |
2017/01/31 | 887 | 896 | 887 | 892 | 2,700 |
2017/01/30 | 899 | 905 | 887 | 887 | 15,900 |
2017/01/27 | 899 | 900 | 895 | 896 | 13,500 |
2017/01/26 | 883 | 894 | 883 | 890 | 5,300 |
2017/01/25 | 899 | 899 | 872 | 882 | 6,400 |
2017/01/24 | 892 | 899 | 892 | 899 | 5,600 |
2017/01/23 | 888 | 897 | 888 | 892 | 5,100 |
2017/01/20 | 899 | 899 | 888 | 897 | 6,500 |
2017/01/19 | 898 | 898 | 892 | 894 | 4,600 |
2017/01/18 | 898 | 898 | 890 | 890 | 6,800 |
2017/01/17 | 900 | 900 | 892 | 897 | 7,400 |
2017/01/16 | 900 | 900 | 895 | 897 | 4,500 |
2017/01/13 | 900 | 900 | 895 | 898 | 5,900 |
2017/01/12 | 900 | 901 | 894 | 901 | 10,200 |
2017/01/11 | 890 | 901 | 881 | 901 | 12,500 |
2017/01/10 | 885 | 891 | 885 | 889 | 6,900 |
2017/01/06 | 885 | 895 | 885 | 891 | 3,600 |
2017/01/05 | 890 | 896 | 886 | 895 | 7,100 |
2017/01/04 | 889 | 897 | 877 | 891 | 7,800 |