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 |
---|---|---|---|---|---|
2021/12/30 | 571 | 576 | 571 | 571 | 2,800 |
2021/12/29 | 575 | 579 | 569 | 573 | 8,100 |
2021/12/28 | 572 | 576 | 565 | 572 | 16,300 |
2021/12/27 | 576 | 578 | 571 | 572 | 7,400 |
2021/12/24 | 580 | 580 | 576 | 576 | 6,100 |
2021/12/23 | 578 | 583 | 577 | 577 | 5,100 |
2021/12/22 | 580 | 582 | 578 | 578 | 5,600 |
2021/12/21 | 580 | 582 | 579 | 580 | 6,400 |
2021/12/20 | 577 | 581 | 575 | 579 | 5,300 |
2021/12/17 | 578 | 583 | 575 | 581 | 8,900 |
2021/12/16 | 578 | 581 | 578 | 581 | 4,100 |
2021/12/15 | 583 | 585 | 578 | 578 | 12,200 |
2021/12/14 | 584 | 586 | 584 | 586 | 4,800 |
2021/12/13 | 585 | 585 | 581 | 584 | 7,100 |
2021/12/10 | 585 | 585 | 581 | 584 | 6,700 |
2021/12/09 | 590 | 590 | 581 | 581 | 10,900 |
2021/12/08 | 599 | 599 | 585 | 588 | 17,100 |
2021/12/07 | 581 | 600 | 581 | 599 | 39,700 |
2021/12/06 | 551 | 565 | 549 | 562 | 14,800 |
2021/12/03 | 546 | 556 | 546 | 552 | 11,100 |
2021/12/02 | 556 | 562 | 549 | 549 | 7,600 |
2021/12/01 | 550 | 556 | 550 | 556 | 6,200 |
2021/11/30 | 553 | 569 | 550 | 550 | 8,200 |
2021/11/29 | 546 | 569 | 546 | 553 | 13,100 |
2021/11/26 | 560 | 565 | 546 | 546 | 10,500 |
2021/11/25 | 562 | 563 | 560 | 560 | 3,700 |
2021/11/24 | 562 | 569 | 561 | 561 | 6,100 |
2021/11/22 | 571 | 571 | 562 | 564 | 6,000 |
2021/11/19 | 574 | 574 | 569 | 571 | 6,200 |
2021/11/18 | 571 | 575 | 571 | 571 | 4,400 |
2021/11/17 | 575 | 581 | 571 | 571 | 4,700 |
2021/11/16 | 582 | 586 | 574 | 574 | 8,200 |
2021/11/15 | 590 | 590 | 585 | 586 | 10,100 |
2021/11/12 | 575 | 585 | 575 | 585 | 5,200 |
2021/11/11 | 577 | 581 | 574 | 575 | 5,200 |
2021/11/10 | 583 | 583 | 573 | 574 | 4,200 |
2021/11/09 | 589 | 594 | 581 | 583 | 8,300 |
2021/11/08 | 594 | 602 | 589 | 589 | 14,000 |
2021/11/05 | 596 | 596 | 587 | 587 | 5,400 |
2021/11/04 | 599 | 599 | 591 | 596 | 12,000 |
2021/11/02 | 600 | 600 | 596 | 598 | 3,700 |
2021/11/01 | 600 | 600 | 592 | 599 | 5,800 |
2021/10/29 | 595 | 598 | 593 | 598 | 5,400 |
2021/10/28 | 589 | 598 | 589 | 592 | 10,900 |
2021/10/27 | 576 | 599 | 576 | 597 | 20,600 |
2021/10/26 | 572 | 577 | 572 | 575 | 3,200 |
2021/10/25 | 573 | 575 | 573 | 573 | 2,900 |
2021/10/22 | 571 | 573 | 571 | 573 | 2,600 |
2021/10/21 | 574 | 575 | 571 | 571 | 7,900 |
2021/10/20 | 576 | 576 | 574 | 576 | 2,500 |
2021/10/19 | 574 | 578 | 574 | 575 | 3,500 |
2021/10/18 | 573 | 575 | 570 | 574 | 4,300 |
2021/10/15 | 581 | 581 | 573 | 573 | 7,700 |
2021/10/14 | 575 | 576 | 569 | 576 | 6,500 |
2021/10/13 | 577 | 577 | 572 | 575 | 5,800 |
2021/10/12 | 576 | 576 | 571 | 572 | 2,900 |
2021/10/11 | 575 | 577 | 572 | 576 | 5,800 |
2021/10/08 | 572 | 574 | 571 | 572 | 4,300 |
2021/10/07 | 575 | 576 | 571 | 572 | 3,400 |
2021/10/06 | 577 | 580 | 576 | 577 | 6,500 |
2021/10/05 | 583 | 583 | 572 | 580 | 10,400 |
2021/10/04 | 598 | 598 | 587 | 588 | 5,700 |
2021/10/01 | 596 | 597 | 590 | 590 | 10,700 |
2021/09/30 | 596 | 599 | 594 | 594 | 9,900 |
2021/09/29 | 600 | 600 | 592 | 596 | 32,300 |
2021/09/28 | 598 | 605 | 591 | 605 | 62,700 |
2021/09/27 | 598 | 602 | 596 | 601 | 44,200 |
2021/09/24 | 603 | 603 | 593 | 598 | 45,600 |
2021/09/22 | 599 | 599 | 591 | 594 | 20,300 |
2021/09/21 | 599 | 601 | 596 | 599 | 31,700 |
2021/09/17 | 601 | 607 | 601 | 607 | 32,100 |
2021/09/16 | 603 | 606 | 601 | 605 | 9,800 |
2021/09/15 | 601 | 606 | 600 | 603 | 12,000 |
2021/09/14 | 600 | 608 | 600 | 606 | 16,300 |
2021/09/13 | 600 | 600 | 594 | 600 | 13,800 |
2021/09/10 | 592 | 600 | 590 | 600 | 17,700 |
2021/09/09 | 593 | 593 | 588 | 590 | 8,600 |
2021/09/08 | 589 | 591 | 588 | 591 | 9,400 |
2021/09/07 | 590 | 593 | 589 | 593 | 9,400 |
2021/09/06 | 588 | 590 | 582 | 586 | 18,100 |
2021/09/03 | 587 | 588 | 586 | 588 | 11,900 |
2021/09/02 | 594 | 594 | 587 | 588 | 9,800 |
2021/09/01 | 591 | 593 | 586 | 590 | 6,400 |
2021/08/31 | 589 | 596 | 589 | 593 | 7,200 |
2021/08/30 | 590 | 595 | 587 | 587 | 11,400 |
2021/08/27 | 590 | 590 | 585 | 586 | 6,000 |
2021/08/26 | 592 | 592 | 587 | 590 | 5,000 |
2021/08/25 | 585 | 590 | 585 | 590 | 5,100 |
2021/08/24 | 582 | 588 | 582 | 587 | 5,400 |
2021/08/23 | 580 | 588 | 580 | 586 | 5,100 |
2021/08/20 | 587 | 587 | 580 | 580 | 6,700 |
2021/08/19 | 585 | 588 | 583 | 583 | 3,100 |
2021/08/18 | 583 | 587 | 583 | 587 | 3,100 |
2021/08/17 | 588 | 588 | 584 | 584 | 8,000 |
2021/08/16 | 589 | 589 | 584 | 584 | 13,500 |
2021/08/13 | 584 | 585 | 579 | 585 | 3,800 |
2021/08/12 | 588 | 588 | 584 | 584 | 3,300 |
2021/08/11 | 583 | 585 | 580 | 584 | 5,700 |
2021/08/10 | 584 | 584 | 575 | 575 | 6,100 |
2021/08/06 | 579 | 579 | 574 | 574 | 2,700 |
2021/08/05 | 577 | 583 | 574 | 576 | 6,600 |
2021/08/04 | 563 | 575 | 563 | 569 | 11,900 |
2021/08/03 | 568 | 582 | 568 | 571 | 24,600 |
2021/08/02 | 585 | 598 | 585 | 598 | 23,000 |
2021/07/30 | 588 | 589 | 578 | 581 | 7,700 |
2021/07/29 | 590 | 590 | 585 | 588 | 4,300 |
2021/07/28 | 585 | 588 | 581 | 584 | 6,900 |
2021/07/27 | 574 | 585 | 574 | 585 | 9,900 |
2021/07/26 | 579 | 579 | 572 | 574 | 6,000 |
2021/07/21 | 572 | 573 | 570 | 572 | 4,800 |
2021/07/20 | 575 | 575 | 570 | 570 | 4,300 |
2021/07/19 | 576 | 577 | 569 | 575 | 6,800 |
2021/07/16 | 575 | 580 | 574 | 576 | 5,000 |
2021/07/15 | 583 | 583 | 576 | 576 | 7,200 |
2021/07/14 | 576 | 582 | 575 | 582 | 5,500 |
2021/07/13 | 570 | 576 | 570 | 576 | 6,300 |
2021/07/12 | 573 | 573 | 564 | 569 | 9,300 |
2021/07/09 | 560 | 564 | 556 | 560 | 19,100 |
2021/07/08 | 567 | 569 | 562 | 562 | 9,200 |
2021/07/07 | 569 | 573 | 568 | 568 | 6,200 |
2021/07/06 | 574 | 575 | 567 | 571 | 9,400 |
2021/07/05 | 568 | 578 | 566 | 568 | 11,200 |
2021/07/02 | 565 | 568 | 564 | 564 | 10,300 |
2021/07/01 | 578 | 578 | 557 | 561 | 24,300 |
2021/06/30 | 580 | 590 | 578 | 578 | 8,400 |
2021/06/29 | 589 | 590 | 580 | 580 | 13,800 |
2021/06/28 | 597 | 597 | 585 | 589 | 11,600 |
2021/06/25 | 576 | 578 | 575 | 577 | 6,200 |
2021/06/24 | 574 | 578 | 572 | 575 | 4,600 |
2021/06/23 | 567 | 574 | 567 | 574 | 7,600 |
2021/06/22 | 559 | 567 | 556 | 563 | 23,000 |
2021/06/21 | 583 | 583 | 547 | 547 | 70,800 |
2021/06/18 | 617 | 617 | 590 | 590 | 16,100 |
2021/06/17 | 627 | 629 | 607 | 607 | 16,500 |
2021/06/16 | 635 | 636 | 626 | 630 | 11,000 |
2021/06/15 | 633 | 633 | 623 | 633 | 23,200 |
2021/06/14 | 619 | 626 | 616 | 626 | 47,400 |
2021/06/11 | 610 | 616 | 598 | 616 | 42,900 |
2021/06/10 | 587 | 611 | 587 | 609 | 17,700 |
2021/06/09 | 583 | 588 | 583 | 587 | 11,100 |
2021/06/08 | 584 | 585 | 582 | 582 | 11,300 |
2021/06/07 | 586 | 587 | 582 | 582 | 11,200 |
2021/06/04 | 578 | 585 | 578 | 582 | 8,700 |
2021/06/03 | 589 | 589 | 577 | 578 | 10,900 |
2021/06/02 | 575 | 598 | 575 | 585 | 38,200 |
2021/06/01 | 579 | 594 | 565 | 580 | 71,400 |
2021/05/31 | 603 | 606 | 585 | 586 | 124,800 |
2021/05/28 | 602 | 657 | 600 | 613 | 976,800 |
2021/05/27 | 563 | 566 | 557 | 557 | 7,400 |
2021/05/26 | 569 | 573 | 563 | 563 | 10,900 |
2021/05/25 | 564 | 572 | 564 | 569 | 9,500 |
2021/05/24 | 561 | 569 | 561 | 569 | 3,800 |
2021/05/21 | 558 | 562 | 558 | 561 | 3,800 |
2021/05/20 | 557 | 559 | 557 | 558 | 4,100 |
2021/05/19 | 558 | 558 | 555 | 558 | 4,000 |
2021/05/18 | 558 | 558 | 556 | 558 | 3,100 |
2021/05/17 | 570 | 570 | 556 | 556 | 11,800 |
2021/05/14 | 545 | 573 | 545 | 555 | 20,500 |
2021/05/13 | 539 | 548 | 539 | 540 | 10,800 |
2021/05/12 | 548 | 548 | 543 | 543 | 9,300 |
2021/05/11 | 552 | 553 | 549 | 549 | 10,300 |
2021/05/10 | 553 | 553 | 551 | 552 | 5,800 |
2021/05/07 | 553 | 562 | 550 | 553 | 9,600 |
2021/05/06 | 550 | 554 | 547 | 547 | 10,400 |
2021/04/30 | 558 | 558 | 551 | 551 | 7,300 |
2021/04/28 | 560 | 563 | 558 | 559 | 7,200 |
2021/04/27 | 559 | 564 | 559 | 560 | 5,800 |
2021/04/26 | 555 | 561 | 551 | 559 | 5,500 |
2021/04/23 | 550 | 555 | 549 | 550 | 6,300 |
2021/04/22 | 550 | 557 | 550 | 550 | 8,500 |
2021/04/21 | 561 | 561 | 550 | 550 | 14,200 |
2021/04/20 | 568 | 568 | 562 | 563 | 6,600 |
2021/04/19 | 570 | 573 | 568 | 568 | 6,000 |
2021/04/16 | 574 | 579 | 570 | 570 | 4,200 |
2021/04/15 | 570 | 575 | 570 | 570 | 8,100 |
2021/04/14 | 576 | 584 | 570 | 574 | 24,200 |
2021/04/13 | 577 | 584 | 576 | 576 | 4,400 |
2021/04/12 | 581 | 581 | 578 | 578 | 3,800 |
2021/04/09 | 581 | 582 | 578 | 578 | 10,400 |
2021/04/08 | 592 | 594 | 580 | 580 | 16,100 |
2021/04/07 | 585 | 601 | 585 | 601 | 10,800 |
2021/04/06 | 594 | 594 | 585 | 587 | 8,900 |
2021/04/05 | 587 | 593 | 581 | 593 | 14,100 |
2021/04/02 | 591 | 592 | 586 | 587 | 6,600 |
2021/04/01 | 593 | 601 | 589 | 589 | 18,900 |
2021/03/31 | 599 | 600 | 592 | 592 | 8,400 |
2021/03/30 | 594 | 600 | 585 | 599 | 22,500 |
2021/03/29 | 595 | 595 | 586 | 595 | 34,300 |
2021/03/26 | 579 | 590 | 578 | 590 | 14,000 |
2021/03/25 | 573 | 583 | 573 | 580 | 9,500 |
2021/03/24 | 582 | 582 | 570 | 573 | 13,400 |
2021/03/23 | 597 | 597 | 583 | 583 | 35,600 |
2021/03/22 | 602 | 602 | 595 | 598 | 14,200 |
2021/03/19 | 602 | 604 | 595 | 603 | 17,400 |
2021/03/18 | 598 | 602 | 594 | 602 | 16,100 |
2021/03/17 | 602 | 602 | 594 | 598 | 13,800 |
2021/03/16 | 597 | 600 | 594 | 600 | 11,100 |
2021/03/15 | 590 | 597 | 586 | 597 | 16,300 |
2021/03/12 | 588 | 590 | 587 | 590 | 10,700 |
2021/03/11 | 594 | 594 | 586 | 589 | 8,600 |
2021/03/10 | 593 | 593 | 585 | 588 | 10,000 |
2021/03/09 | 583 | 594 | 569 | 593 | 26,200 |
2021/03/08 | 580 | 583 | 574 | 580 | 24,300 |
2021/03/05 | 566 | 570 | 562 | 570 | 23,400 |
2021/03/04 | 574 | 574 | 566 | 567 | 18,800 |
2021/03/03 | 583 | 583 | 571 | 579 | 25,600 |
2021/03/02 | 589 | 589 | 579 | 581 | 22,900 |
2021/03/01 | 593 | 597 | 572 | 585 | 48,000 |
2021/02/26 | 602 | 602 | 591 | 591 | 27,000 |
2021/02/25 | 598 | 607 | 595 | 605 | 23,300 |
2021/02/24 | 599 | 600 | 594 | 594 | 12,100 |
2021/02/22 | 602 | 605 | 593 | 600 | 34,800 |
2021/02/19 | 598 | 608 | 593 | 602 | 35,200 |
2021/02/18 | 604 | 611 | 590 | 596 | 38,800 |
2021/02/17 | 598 | 610 | 592 | 604 | 31,400 |
2021/02/16 | 602 | 602 | 590 | 598 | 36,600 |
2021/02/15 | 602 | 610 | 584 | 597 | 75,800 |
2021/02/12 | 585 | 600 | 578 | 599 | 72,900 |
2021/02/10 | 590 | 598 | 581 | 596 | 76,500 |
2021/02/09 | 608 | 622 | 594 | 594 | 151,800 |
2021/02/08 | 605 | 615 | 594 | 615 | 300,000 |
2021/02/05 | 637 | 654 | 619 | 621 | 388,700 |
2021/02/04 | 718 | 733 | 649 | 650 | 3,177,200 |
2021/02/03 | 703 | 703 | 703 | 703 | 70,600 |
2021/02/02 | 569 | 603 | 558 | 603 | 386,000 |
2021/02/01 | 506 | 506 | 502 | 503 | 5,300 |
2021/01/29 | 507 | 508 | 502 | 502 | 10,400 |
2021/01/28 | 505 | 507 | 502 | 507 | 18,200 |
2021/01/27 | 509 | 509 | 505 | 505 | 5,900 |
2021/01/26 | 501 | 507 | 500 | 507 | 5,100 |
2021/01/25 | 500 | 504 | 500 | 501 | 6,400 |
2021/01/22 | 505 | 506 | 500 | 500 | 6,500 |
2021/01/21 | 504 | 507 | 503 | 503 | 9,300 |
2021/01/20 | 503 | 506 | 502 | 504 | 4,700 |
2021/01/19 | 504 | 504 | 501 | 501 | 5,600 |
2021/01/18 | 507 | 507 | 504 | 504 | 3,200 |
2021/01/15 | 508 | 509 | 507 | 507 | 6,100 |
2021/01/14 | 506 | 508 | 502 | 505 | 14,100 |
2021/01/13 | 504 | 506 | 503 | 506 | 6,400 |
2021/01/12 | 503 | 504 | 501 | 504 | 6,300 |
2021/01/08 | 500 | 503 | 498 | 503 | 10,600 |
2021/01/07 | 503 | 503 | 496 | 500 | 6,100 |
2021/01/06 | 494 | 498 | 494 | 495 | 4,800 |
2021/01/05 | 503 | 503 | 495 | 495 | 9,200 |
2021/01/04 | 501 | 504 | 498 | 502 | 7,200 |