日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 502 502 497 500 11,900
2020/12/29 491 499 489 499 16,700
2020/12/28 495 495 481 485 38,200
2020/12/25 502 504 493 495 32,200
2020/12/24 513 515 505 506 19,900
2020/12/23 524 524 518 518 13,200
2020/12/22 523 526 521 521 11,500
2020/12/21 530 531 523 523 17,300
2020/12/18 534 538 525 528 16,600
2020/12/17 543 543 534 534 24,800
2020/12/16 549 549 543 543 7,000
2020/12/15 548 550 546 550 9,700
2020/12/14 547 551 547 548 13,600
2020/12/11 549 550 546 547 16,700
2020/12/10 540 549 540 549 10,600
2020/12/09 545 545 541 544 5,600
2020/12/08 548 548 542 544 6,100
2020/12/07 546 548 543 544 5,100
2020/12/04 545 550 545 548 3,800
2020/12/03 549 550 542 545 6,400
2020/12/02 545 549 543 549 10,500
2020/12/01 543 545 536 542 5,600
2020/11/30 551 552 543 543 7,800
2020/11/27 550 559 549 551 18,200
2020/11/26 548 552 548 549 4,500
2020/11/25 553 556 548 548 8,800
2020/11/24 558 558 551 553 7,100
2020/11/20 533 548 533 548 5,100
2020/11/19 564 566 533 539 13,700
2020/11/18 564 566 560 565 5,800
2020/11/17 565 565 557 561 5,800
2020/11/16 564 564 554 562 9,900
2020/11/13 566 566 548 548 11,000
2020/11/12 570 570 560 565 6,000
2020/11/11 560 570 556 569 13,200
2020/11/10 546 558 546 555 12,200
2020/11/09 558 558 540 546 15,900
2020/11/06 560 567 553 558 8,400
2020/11/05 543 558 543 554 6,400
2020/11/04 560 560 544 546 6,100
2020/11/02 546 550 543 545 6,000
2020/10/30 551 554 547 547 2,800
2020/10/29 549 551 549 551 3,500
2020/10/28 556 556 546 549 6,300
2020/10/27 552 556 545 556 9,000
2020/10/26 554 555 552 552 5,000
2020/10/23 557 557 549 552 6,100
2020/10/22 556 559 555 557 3,000
2020/10/21 555 559 552 556 4,300
2020/10/20 550 552 549 550 4,900
2020/10/19 569 569 551 554 12,400
2020/10/16 570 571 567 567 2,400
2020/10/15 572 577 569 569 10,900
2020/10/14 575 582 572 578 8,700
2020/10/13 580 581 577 577 5,700
2020/10/12 589 594 580 580 8,800
2020/10/09 591 591 585 589 3,700
2020/10/08 587 594 586 591 6,100
2020/10/07 598 598 585 587 8,000
2020/10/06 606 607 582 599 12,400
2020/10/05 578 598 578 598 24,200
2020/10/02 614 614 576 576 19,800
2020/09/30 617 621 605 607 14,500
2020/09/29 606 649 599 615 79,700
2020/09/28 603 609 596 600 87,600
2020/09/25 605 609 603 603 36,500
2020/09/24 613 613 608 608 22,800
2020/09/23 608 614 607 612 49,500
2020/09/18 617 617 599 607 37,300
2020/09/17 616 617 613 615 19,800
2020/09/16 618 618 609 615 13,300
2020/09/15 615 615 605 615 24,700
2020/09/14 605 615 599 609 38,400
2020/09/11 598 599 588 593 28,500
2020/09/10 584 585 580 584 12,300
2020/09/09 582 584 577 583 11,400
2020/09/08 582 584 576 584 14,900
2020/09/07 580 582 573 581 12,400
2020/09/04 574 580 569 572 9,000
2020/09/03 580 583 577 578 9,900
2020/09/02 578 583 572 583 10,900
2020/09/01 571 572 562 572 5,700
2020/08/31 568 571 560 568 11,700
2020/08/28 568 581 554 554 39,500
2020/08/27 561 611 558 562 62,300
2020/08/26 558 561 558 558 4,100
2020/08/25 559 563 558 561 7,000
2020/08/24 561 561 556 559 3,100
2020/08/21 555 560 555 556 4,300
2020/08/20 556 560 556 560 2,700
2020/08/19 564 565 559 559 3,900
2020/08/18 557 563 557 559 7,100
2020/08/17 568 568 560 562 6,700
2020/08/14 555 562 553 562 12,700
2020/08/13 555 555 549 552 6,100
2020/08/12 536 546 532 546 6,500
2020/08/11 525 541 523 541 12,500
2020/08/07 519 522 510 522 13,400
2020/08/06 516 519 511 515 4,900
2020/08/05 507 516 507 515 5,400
2020/08/04 500 511 500 507 19,700
2020/08/03 522 522 502 504 19,600
2020/07/31 543 544 515 515 13,500
2020/07/30 540 550 529 543 26,400
2020/07/29 551 551 540 540 9,200
2020/07/28 558 563 545 545 11,800
2020/07/27 558 563 549 563 9,200
2020/07/22 565 566 547 547 7,300
2020/07/21 564 565 560 565 5,200
2020/07/20 550 564 548 564 5,200
2020/07/17 549 550 544 550 3,600
2020/07/16 545 549 540 549 4,100
2020/07/15 544 544 537 540 12,600
2020/07/14 530 545 530 545 5,500
2020/07/13 540 540 535 540 6,400
2020/07/10 550 552 527 527 15,000
2020/07/09 551 565 550 550 5,400
2020/07/08 571 580 550 550 8,700
2020/07/07 587 587 570 573 11,000
2020/07/06 531 587 531 587 29,900
2020/07/03 513 526 513 521 8,200
2020/07/02 523 523 512 513 15,000
2020/07/01 533 534 513 513 16,100
2020/06/30 555 561 533 533 23,800
2020/06/29 562 562 555 555 13,700
2020/06/26 571 571 560 560 12,600
2020/06/25 572 576 571 571 5,800
2020/06/24 585 587 577 577 7,000
2020/06/23 579 582 576 582 6,000
2020/06/22 585 585 577 579 4,100
2020/06/19 583 585 577 583 6,400
2020/06/18 583 583 574 580 4,400
2020/06/17 580 587 575 575 8,800
2020/06/16 580 587 575 587 11,100
2020/06/15 569 580 564 573 16,900
2020/06/12 561 566 551 561 20,900
2020/06/11 577 586 570 570 17,700
2020/06/10 583 585 573 577 16,200
2020/06/09 581 588 580 580 13,400
2020/06/08 569 580 567 580 22,900
2020/06/05 542 566 541 566 12,300
2020/06/04 572 572 539 541 30,600
2020/06/03 574 574 567 572 13,700
2020/06/02 580 580 571 574 15,700
2020/06/01 590 591 573 575 20,900
2020/05/29 599 604 593 593 21,200
2020/05/28 595 598 587 598 30,300
2020/05/27 574 595 573 595 21,300
2020/05/26 570 574 570 573 14,800
2020/05/25 554 569 554 566 20,300
2020/05/22 550 559 543 552 25,800
2020/05/21 529 549 526 549 18,600
2020/05/20 517 527 514 526 20,900
2020/05/19 518 518 511 515 19,100
2020/05/18 486 505 478 502 44,900
2020/05/15 498 500 485 485 13,200
2020/05/14 493 503 490 496 12,600
2020/05/13 485 490 484 490 6,000
2020/05/12 482 493 475 492 9,000
2020/05/11 468 489 468 487 14,900
2020/05/08 467 467 455 464 14,700
2020/05/07 453 464 452 464 10,700
2020/05/01 465 467 446 450 21,300
2020/04/30 468 475 460 465 29,900
2020/04/28 448 470 448 470 27,200
2020/04/27 445 450 441 448 21,900
2020/04/24 422 440 419 440 24,400
2020/04/23 409 423 406 422 8,600
2020/04/22 408 408 401 405 15,200
2020/04/21 428 428 405 408 14,600
2020/04/20 431 434 424 430 10,900
2020/04/17 430 441 430 431 14,800
2020/04/16 423 433 423 433 8,200
2020/04/15 441 443 423 423 17,500
2020/04/14 426 443 426 430 17,500
2020/04/13 438 438 423 423 17,500
2020/04/10 419 434 405 434 16,800
2020/04/09 411 423 411 416 7,700
2020/04/08 416 429 404 411 16,700
2020/04/07 409 434 391 414 42,200
2020/04/06 381 402 372 393 17,400
2020/04/03 393 402 381 388 9,000
2020/04/02 405 405 387 387 25,700
2020/04/01 425 429 412 412 14,800
2020/03/31 450 458 422 433 26,600
2020/03/30 431 453 428 448 28,400
2020/03/27 432 463 432 463 40,800
2020/03/26 423 428 407 428 25,900
2020/03/25 410 429 407 429 31,200
2020/03/24 399 407 376 398 36,500
2020/03/23 360 397 358 394 41,200
2020/03/19 381 385 356 356 46,900
2020/03/18 397 397 379 380 33,400
2020/03/17 371 397 369 390 41,400
2020/03/16 396 400 378 382 52,400
2020/03/13 356 373 350 366 61,100
2020/03/12 419 421 395 395 40,400
2020/03/11 429 447 423 424 46,200
2020/03/10 400 452 397 438 86,100
2020/03/09 480 484 452 453 47,700
2020/03/06 512 514 498 501 41,000
2020/03/05 535 535 522 525 20,200
2020/03/04 508 527 505 522 22,800
2020/03/03 546 548 516 519 51,400
2020/03/02 495 548 495 516 60,700
2020/02/28 500 521 490 495 81,800
2020/02/27 566 567 531 531 53,900
2020/02/26 572 577 562 563 28,700
2020/02/25 572 596 572 572 70,800
2020/02/21 614 620 610 612 21,800
2020/02/20 622 629 616 616 19,300
2020/02/19 622 629 615 617 31,300
2020/02/18 641 648 620 620 45,500
2020/02/17 652 652 640 643 24,500
2020/02/14 657 658 650 653 29,500
2020/02/13 664 664 653 659 40,400
2020/02/12 672 674 658 668 44,500
2020/02/10 700 706 661 661 256,100
2020/02/07 680 692 674 687 48,900
2020/02/06 678 681 676 679 22,200
2020/02/05 673 678 670 674 20,200
2020/02/04 658 672 658 669 20,600
2020/02/03 640 659 640 655 17,200
2020/01/31 646 656 646 651 15,400
2020/01/30 666 666 645 646 44,500
2020/01/29 663 672 663 665 14,800
2020/01/28 662 665 645 663 44,900
2020/01/27 663 678 657 664 46,700
2020/01/24 677 682 673 673 11,900
2020/01/23 685 689 676 676 26,600
2020/01/22 688 691 682 682 17,500
2020/01/21 691 691 683 685 13,400
2020/01/20 684 692 684 684 13,900
2020/01/17 679 683 673 681 13,500
2020/01/16 680 683 677 679 7,000
2020/01/15 678 688 676 679 21,300
2020/01/14 690 695 677 677 29,800
2020/01/10 688 698 685 696 54,800
2020/01/09 669 688 669 683 42,700
2020/01/08 670 670 661 668 35,200
2020/01/07 668 672 668 670 15,400
2020/01/06 666 668 664 666 30,900

このページの先頭へ