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 |
---|---|---|---|---|---|
2019/12/30 | 668 | 669 | 664 | 669 | 14,100 |
2019/12/27 | 660 | 668 | 660 | 668 | 17,500 |
2019/12/26 | 657 | 660 | 655 | 657 | 49,200 |
2019/12/25 | 661 | 662 | 656 | 658 | 31,300 |
2019/12/24 | 664 | 667 | 660 | 662 | 41,000 |
2019/12/23 | 669 | 669 | 663 | 664 | 20,400 |
2019/12/20 | 669 | 673 | 662 | 668 | 27,700 |
2019/12/19 | 664 | 672 | 664 | 672 | 21,300 |
2019/12/18 | 668 | 669 | 665 | 668 | 32,900 |
2019/12/17 | 675 | 677 | 667 | 677 | 34,900 |
2019/12/16 | 677 | 677 | 665 | 677 | 44,800 |
2019/12/13 | 689 | 689 | 680 | 680 | 33,000 |
2019/12/12 | 689 | 689 | 678 | 683 | 15,600 |
2019/12/11 | 692 | 695 | 685 | 685 | 21,800 |
2019/12/10 | 688 | 701 | 687 | 689 | 43,500 |
2019/12/09 | 699 | 699 | 677 | 687 | 45,300 |
2019/12/06 | 695 | 703 | 688 | 695 | 85,500 |
2019/12/05 | 676 | 696 | 670 | 695 | 72,700 |
2019/12/04 | 678 | 678 | 666 | 676 | 42,800 |
2019/12/03 | 657 | 683 | 656 | 683 | 108,800 |
2019/12/02 | 660 | 664 | 659 | 659 | 17,700 |
2019/11/29 | 662 | 663 | 656 | 659 | 33,500 |
2019/11/28 | 665 | 666 | 660 | 660 | 28,700 |
2019/11/27 | 668 | 668 | 661 | 662 | 15,100 |
2019/11/26 | 668 | 675 | 662 | 662 | 39,300 |
2019/11/25 | 661 | 668 | 661 | 665 | 25,200 |
2019/11/22 | 657 | 663 | 657 | 660 | 14,000 |
2019/11/21 | 657 | 660 | 653 | 657 | 19,300 |
2019/11/20 | 664 | 665 | 657 | 657 | 22,600 |
2019/11/19 | 664 | 664 | 653 | 664 | 61,200 |
2019/11/18 | 665 | 669 | 660 | 665 | 34,300 |
2019/11/15 | 656 | 663 | 655 | 661 | 25,900 |
2019/11/14 | 663 | 664 | 653 | 654 | 58,500 |
2019/11/13 | 674 | 674 | 656 | 663 | 67,600 |
2019/11/12 | 677 | 677 | 665 | 672 | 56,200 |
2019/11/11 | 680 | 685 | 674 | 675 | 71,100 |
2019/11/08 | 670 | 670 | 664 | 670 | 40,800 |
2019/11/07 | 670 | 670 | 665 | 670 | 20,800 |
2019/11/06 | 671 | 671 | 664 | 670 | 31,200 |
2019/11/05 | 670 | 670 | 663 | 670 | 28,300 |
2019/11/01 | 667 | 667 | 660 | 664 | 34,100 |
2019/10/31 | 672 | 672 | 667 | 667 | 26,500 |
2019/10/30 | 667 | 671 | 661 | 671 | 73,800 |
2019/10/29 | 669 | 673 | 667 | 668 | 57,800 |
2019/10/28 | 681 | 681 | 667 | 669 | 43,000 |
2019/10/25 | 682 | 683 | 675 | 678 | 37,400 |
2019/10/24 | 678 | 683 | 677 | 680 | 38,400 |
2019/10/23 | 684 | 684 | 675 | 677 | 30,400 |
2019/10/21 | 675 | 678 | 667 | 674 | 48,400 |
2019/10/18 | 686 | 704 | 664 | 668 | 310,700 |
2019/10/17 | 691 | 694 | 679 | 687 | 389,700 |
2019/10/16 | 702 | 705 | 681 | 681 | 153,900 |
2019/10/15 | 712 | 713 | 705 | 706 | 63,500 |
2019/10/11 | 718 | 719 | 700 | 709 | 156,500 |
2019/10/10 | 719 | 725 | 707 | 720 | 111,600 |
2019/10/09 | 706 | 714 | 704 | 714 | 79,000 |
2019/10/08 | 719 | 720 | 705 | 705 | 79,800 |
2019/10/07 | 723 | 724 | 719 | 721 | 15,500 |
2019/10/04 | 728 | 735 | 717 | 721 | 35,900 |
2019/10/03 | 726 | 750 | 722 | 731 | 66,300 |
2019/10/02 | 708 | 739 | 703 | 739 | 676,200 |
2019/10/01 | 788 | 798 | 784 | 798 | 16,100 |
2019/09/30 | 786 | 787 | 778 | 787 | 12,100 |
2019/09/27 | 776 | 788 | 768 | 786 | 43,300 |
2019/09/26 | 794 | 797 | 765 | 767 | 81,900 |
2019/09/25 | 795 | 799 | 791 | 794 | 30,200 |
2019/09/24 | 791 | 799 | 790 | 798 | 30,300 |
2019/09/20 | 793 | 798 | 792 | 798 | 16,500 |
2019/09/19 | 792 | 800 | 792 | 793 | 13,400 |
2019/09/18 | 795 | 800 | 792 | 792 | 12,700 |
2019/09/17 | 790 | 796 | 788 | 795 | 18,700 |
2019/09/13 | 780 | 791 | 779 | 791 | 24,800 |
2019/09/12 | 779 | 780 | 777 | 780 | 17,500 |
2019/09/11 | 780 | 780 | 777 | 780 | 13,200 |
2019/09/10 | 776 | 780 | 776 | 779 | 10,600 |
2019/09/09 | 777 | 779 | 775 | 776 | 11,200 |
2019/09/06 | 777 | 780 | 777 | 777 | 8,600 |
2019/09/05 | 774 | 781 | 774 | 777 | 11,700 |
2019/09/04 | 774 | 777 | 773 | 773 | 9,100 |
2019/09/03 | 777 | 780 | 776 | 777 | 6,700 |
2019/09/02 | 769 | 782 | 769 | 778 | 11,800 |
2019/08/30 | 763 | 775 | 763 | 774 | 10,700 |
2019/08/29 | 761 | 770 | 758 | 759 | 10,400 |
2019/08/28 | 748 | 767 | 748 | 761 | 21,200 |
2019/08/27 | 735 | 791 | 735 | 743 | 58,900 |
2019/08/26 | 740 | 740 | 729 | 729 | 22,600 |
2019/08/23 | 766 | 766 | 751 | 751 | 25,700 |
2019/08/22 | 800 | 800 | 776 | 776 | 23,600 |
2019/08/21 | 796 | 809 | 796 | 798 | 16,400 |
2019/08/20 | 800 | 805 | 797 | 801 | 9,700 |
2019/08/19 | 805 | 805 | 800 | 800 | 5,100 |
2019/08/16 | 795 | 803 | 793 | 800 | 5,500 |
2019/08/15 | 788 | 803 | 788 | 795 | 6,900 |
2019/08/14 | 797 | 808 | 787 | 808 | 10,900 |
2019/08/13 | 786 | 797 | 786 | 797 | 7,700 |
2019/08/09 | 793 | 797 | 789 | 792 | 7,800 |
2019/08/08 | 780 | 788 | 767 | 786 | 5,100 |
2019/08/07 | 786 | 786 | 777 | 780 | 8,800 |
2019/08/06 | 755 | 779 | 735 | 779 | 30,200 |
2019/08/05 | 811 | 829 | 777 | 777 | 60,500 |
2019/08/02 | 826 | 837 | 820 | 826 | 24,100 |
2019/08/01 | 810 | 845 | 808 | 839 | 45,000 |
2019/07/31 | 814 | 819 | 802 | 807 | 14,500 |
2019/07/30 | 794 | 814 | 791 | 813 | 20,500 |
2019/07/29 | 793 | 794 | 789 | 789 | 8,100 |
2019/07/26 | 788 | 796 | 785 | 789 | 10,800 |
2019/07/25 | 784 | 800 | 784 | 791 | 11,400 |
2019/07/24 | 783 | 785 | 781 | 784 | 8,800 |
2019/07/23 | 780 | 789 | 780 | 785 | 6,600 |
2019/07/22 | 779 | 786 | 775 | 780 | 15,800 |
2019/07/19 | 789 | 798 | 780 | 790 | 8,000 |
2019/07/18 | 801 | 801 | 780 | 780 | 13,300 |
2019/07/17 | 807 | 809 | 801 | 801 | 12,300 |
2019/07/16 | 815 | 816 | 811 | 812 | 5,800 |
2019/07/12 | 831 | 831 | 817 | 817 | 13,200 |
2019/07/11 | 805 | 819 | 803 | 819 | 11,600 |
2019/07/10 | 815 | 815 | 802 | 805 | 11,600 |
2019/07/09 | 823 | 826 | 797 | 815 | 24,200 |
2019/07/08 | 830 | 835 | 814 | 822 | 35,800 |
2019/07/05 | 824 | 836 | 819 | 829 | 34,800 |
2019/07/04 | 800 | 825 | 800 | 824 | 24,800 |
2019/07/03 | 791 | 801 | 791 | 799 | 6,900 |
2019/07/02 | 794 | 815 | 791 | 791 | 19,400 |
2019/07/01 | 785 | 796 | 785 | 794 | 7,300 |
2019/06/28 | 774 | 795 | 770 | 784 | 12,700 |
2019/06/27 | 772 | 780 | 772 | 773 | 3,700 |
2019/06/26 | 776 | 778 | 770 | 770 | 4,300 |
2019/06/25 | 778 | 778 | 770 | 774 | 7,100 |
2019/06/24 | 780 | 787 | 779 | 782 | 4,400 |
2019/06/21 | 789 | 790 | 781 | 781 | 4,500 |
2019/06/20 | 786 | 790 | 786 | 789 | 2,800 |
2019/06/19 | 788 | 788 | 778 | 781 | 7,600 |
2019/06/18 | 793 | 798 | 783 | 788 | 9,600 |
2019/06/17 | 779 | 798 | 775 | 798 | 15,800 |
2019/06/14 | 758 | 780 | 758 | 774 | 12,400 |
2019/06/13 | 777 | 779 | 756 | 758 | 13,200 |
2019/06/12 | 762 | 778 | 762 | 773 | 10,400 |
2019/06/11 | 759 | 760 | 753 | 760 | 6,800 |
2019/06/10 | 758 | 761 | 750 | 756 | 7,600 |
2019/06/07 | 756 | 758 | 746 | 758 | 8,100 |
2019/06/06 | 754 | 756 | 751 | 756 | 3,100 |
2019/06/05 | 736 | 754 | 736 | 753 | 13,000 |
2019/06/04 | 734 | 735 | 724 | 735 | 7,300 |
2019/06/03 | 736 | 741 | 720 | 727 | 12,300 |
2019/05/31 | 736 | 742 | 730 | 732 | 4,300 |
2019/05/30 | 728 | 743 | 728 | 733 | 4,800 |
2019/05/29 | 735 | 736 | 727 | 727 | 8,200 |
2019/05/28 | 731 | 748 | 731 | 735 | 5,500 |
2019/05/27 | 726 | 732 | 726 | 728 | 4,100 |
2019/05/24 | 719 | 728 | 719 | 726 | 6,500 |
2019/05/23 | 720 | 726 | 719 | 719 | 5,300 |
2019/05/22 | 720 | 731 | 718 | 720 | 8,700 |
2019/05/21 | 741 | 746 | 718 | 722 | 11,800 |
2019/05/20 | 739 | 739 | 730 | 734 | 6,700 |
2019/05/17 | 740 | 740 | 732 | 735 | 8,100 |
2019/05/16 | 727 | 746 | 719 | 730 | 17,500 |
2019/05/15 | 711 | 719 | 705 | 715 | 10,800 |
2019/05/14 | 700 | 706 | 691 | 705 | 30,200 |
2019/05/13 | 750 | 779 | 722 | 726 | 54,100 |
2019/05/10 | 779 | 831 | 779 | 815 | 120,500 |
2019/05/09 | 776 | 778 | 760 | 765 | 21,100 |
2019/05/08 | 774 | 784 | 765 | 773 | 17,100 |
2019/05/07 | 783 | 799 | 770 | 771 | 9,400 |
2019/04/26 | 789 | 795 | 779 | 783 | 12,100 |
2019/04/25 | 795 | 799 | 785 | 785 | 13,400 |
2019/04/24 | 801 | 803 | 796 | 797 | 7,400 |
2019/04/23 | 796 | 802 | 795 | 798 | 6,300 |
2019/04/22 | 802 | 805 | 797 | 800 | 5,900 |
2019/04/19 | 810 | 810 | 798 | 800 | 6,200 |
2019/04/18 | 814 | 814 | 798 | 803 | 12,100 |
2019/04/17 | 814 | 816 | 806 | 814 | 10,600 |
2019/04/16 | 816 | 818 | 810 | 814 | 4,700 |
2019/04/15 | 817 | 823 | 810 | 823 | 10,200 |
2019/04/12 | 814 | 823 | 809 | 814 | 9,200 |
2019/04/11 | 823 | 823 | 800 | 810 | 10,100 |
2019/04/10 | 827 | 828 | 810 | 825 | 20,900 |
2019/04/09 | 795 | 835 | 795 | 828 | 47,800 |
2019/04/08 | 800 | 800 | 788 | 789 | 7,400 |
2019/04/05 | 789 | 796 | 780 | 789 | 26,000 |
2019/04/04 | 788 | 791 | 787 | 789 | 3,200 |
2019/04/03 | 788 | 790 | 780 | 788 | 7,500 |
2019/04/02 | 794 | 794 | 785 | 790 | 8,100 |
2019/04/01 | 784 | 788 | 776 | 780 | 12,900 |
2019/03/29 | 794 | 795 | 778 | 784 | 9,000 |
2019/03/28 | 789 | 789 | 781 | 789 | 7,300 |
2019/03/27 | 791 | 795 | 788 | 789 | 14,900 |
2019/03/26 | 770 | 790 | 770 | 789 | 24,000 |
2019/03/25 | 766 | 780 | 765 | 770 | 13,600 |
2019/03/22 | 786 | 791 | 780 | 791 | 5,300 |
2019/03/20 | 782 | 795 | 772 | 786 | 15,200 |
2019/03/19 | 785 | 790 | 781 | 781 | 14,200 |
2019/03/18 | 768 | 779 | 762 | 779 | 18,000 |
2019/03/15 | 760 | 764 | 742 | 758 | 15,500 |
2019/03/14 | 748 | 756 | 746 | 750 | 5,600 |
2019/03/13 | 758 | 758 | 742 | 748 | 4,500 |
2019/03/12 | 740 | 759 | 740 | 759 | 8,000 |
2019/03/11 | 728 | 734 | 726 | 731 | 5,300 |
2019/03/08 | 731 | 734 | 726 | 728 | 10,700 |
2019/03/07 | 738 | 739 | 734 | 734 | 7,300 |
2019/03/06 | 763 | 763 | 731 | 731 | 14,900 |
2019/03/05 | 757 | 769 | 754 | 768 | 8,900 |
2019/03/04 | 781 | 781 | 761 | 768 | 8,800 |
2019/03/01 | 757 | 784 | 757 | 773 | 16,400 |
2019/02/28 | 733 | 760 | 732 | 757 | 21,500 |
2019/02/27 | 729 | 735 | 726 | 731 | 5,600 |
2019/02/26 | 731 | 734 | 725 | 729 | 5,100 |
2019/02/25 | 732 | 735 | 727 | 731 | 4,400 |
2019/02/22 | 730 | 734 | 723 | 730 | 4,100 |
2019/02/21 | 728 | 731 | 720 | 731 | 4,800 |
2019/02/20 | 723 | 727 | 719 | 727 | 4,000 |
2019/02/19 | 729 | 729 | 716 | 723 | 6,500 |
2019/02/18 | 728 | 731 | 719 | 729 | 5,100 |
2019/02/15 | 733 | 733 | 719 | 727 | 4,400 |
2019/02/14 | 731 | 734 | 724 | 730 | 7,300 |
2019/02/13 | 730 | 731 | 718 | 724 | 4,600 |
2019/02/12 | 701 | 749 | 701 | 733 | 13,500 |
2019/02/08 | 701 | 714 | 701 | 714 | 6,400 |
2019/02/07 | 699 | 707 | 699 | 705 | 3,300 |
2019/02/06 | 710 | 710 | 698 | 699 | 3,800 |
2019/02/05 | 704 | 710 | 704 | 707 | 3,500 |
2019/02/04 | 685 | 710 | 684 | 697 | 9,000 |
2019/02/01 | 696 | 700 | 684 | 684 | 9,700 |
2019/01/31 | 696 | 700 | 693 | 696 | 6,700 |
2019/01/30 | 710 | 711 | 696 | 696 | 10,800 |
2019/01/29 | 707 | 708 | 700 | 706 | 7,200 |
2019/01/28 | 717 | 726 | 707 | 707 | 8,800 |
2019/01/25 | 712 | 727 | 712 | 716 | 4,000 |
2019/01/24 | 701 | 722 | 701 | 715 | 6,300 |
2019/01/23 | 701 | 708 | 701 | 702 | 2,800 |
2019/01/22 | 705 | 707 | 702 | 702 | 2,700 |
2019/01/21 | 699 | 710 | 699 | 706 | 5,200 |
2019/01/18 | 706 | 710 | 695 | 698 | 9,900 |
2019/01/17 | 703 | 714 | 701 | 709 | 4,600 |
2019/01/16 | 709 | 714 | 702 | 702 | 4,100 |
2019/01/15 | 716 | 716 | 702 | 709 | 6,500 |
2019/01/11 | 704 | 710 | 701 | 710 | 6,400 |
2019/01/10 | 709 | 709 | 702 | 702 | 8,200 |
2019/01/09 | 720 | 720 | 703 | 709 | 10,900 |
2019/01/08 | 679 | 717 | 679 | 708 | 20,100 |
2019/01/07 | 675 | 691 | 675 | 679 | 10,400 |
2019/01/04 | 662 | 662 | 652 | 655 | 6,900 |