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
2022/12/30 451 461 451 460 8,000
2022/12/29 448 457 446 454 22,300
2022/12/28 458 459 451 456 24,200
2022/12/27 457 460 457 459 15,500
2022/12/26 458 460 456 457 19,300
2022/12/23 460 463 458 458 15,600
2022/12/22 463 466 460 460 15,800
2022/12/21 470 470 460 460 25,000
2022/12/20 474 478 470 470 16,900
2022/12/19 480 480 475 475 11,900
2022/12/16 482 484 480 480 9,000
2022/12/15 480 485 480 485 7,200
2022/12/14 480 483 478 483 12,800
2022/12/13 482 482 478 478 8,700
2022/12/12 479 482 477 480 10,200
2022/12/09 472 479 472 478 8,900
2022/12/08 478 478 473 473 10,100
2022/12/07 476 477 475 475 6,300
2022/12/06 483 483 476 476 14,500
2022/12/05 486 488 480 483 10,400
2022/12/02 489 489 480 485 12,900
2022/12/01 491 492 485 485 13,500
2022/11/30 497 498 490 490 10,200
2022/11/29 490 497 490 497 10,800
2022/11/28 492 526 485 488 66,800
2022/11/25 490 492 489 490 9,500
2022/11/24 487 490 485 490 13,400
2022/11/22 478 487 478 485 12,900
2022/11/21 481 481 478 479 8,300
2022/11/18 484 487 480 480 11,600
2022/11/17 479 485 479 480 8,100
2022/11/16 484 486 479 479 11,100
2022/11/15 481 485 481 484 10,000
2022/11/14 475 480 474 480 8,600
2022/11/11 470 478 470 475 25,200
2022/11/10 474 476 472 472 6,400
2022/11/09 474 477 473 475 6,500
2022/11/08 475 476 472 475 8,100
2022/11/07 475 476 472 474 5,700
2022/11/04 473 479 470 470 12,000
2022/11/02 472 477 472 473 6,400
2022/11/01 480 480 472 474 5,500
2022/10/31 476 478 469 476 18,200
2022/10/28 489 498 470 471 91,300
2022/10/27 488 499 485 488 18,600
2022/10/26 481 495 481 488 18,600
2022/10/25 477 490 477 484 20,900
2022/10/24 488 489 475 477 15,700
2022/10/21 472 497 466 490 51,000
2022/10/20 474 474 466 466 12,300
2022/10/19 471 475 465 473 15,100
2022/10/18 473 474 469 471 11,400
2022/10/17 475 475 465 470 11,300
2022/10/14 469 478 465 475 19,800
2022/10/13 460 472 451 469 27,600
2022/10/12 464 465 455 460 15,300
2022/10/11 479 482 462 464 21,100
2022/10/07 473 482 470 480 16,900
2022/10/06 460 474 458 474 21,900
2022/10/05 449 467 448 459 29,200
2022/10/04 432 444 432 441 40,600
2022/10/03 449 453 430 432 61,300
2022/09/30 481 485 457 457 53,800
2022/09/29 493 498 485 487 49,700
2022/09/28 498 503 493 503 74,400
2022/09/27 500 506 500 501 23,400
2022/09/26 500 506 499 499 44,200
2022/09/22 508 508 500 500 49,800
2022/09/21 512 515 510 510 19,500
2022/09/20 517 520 515 515 28,400
2022/09/16 525 526 518 518 51,500
2022/09/15 527 529 525 526 12,500
2022/09/14 526 530 526 526 13,400
2022/09/13 526 529 526 528 8,500
2022/09/12 530 530 527 530 7,600
2022/09/09 525 529 525 526 25,200
2022/09/08 525 530 524 528 11,700
2022/09/07 525 526 525 525 8,000
2022/09/06 526 529 525 525 8,500
2022/09/05 526 530 525 526 12,100
2022/09/02 530 531 526 526 27,900
2022/09/01 530 531 530 530 17,100
2022/08/31 530 534 530 532 9,100
2022/08/30 531 534 530 530 12,100
2022/08/29 533 534 531 531 15,600
2022/08/26 535 535 532 535 7,400
2022/08/25 536 536 532 532 7,100
2022/08/24 533 535 533 535 4,700
2022/08/23 535 537 532 532 8,800
2022/08/22 534 536 532 535 5,100
2022/08/19 531 534 531 534 13,000
2022/08/18 532 534 531 531 6,700
2022/08/17 534 537 534 534 7,600
2022/08/16 531 537 531 535 4,900
2022/08/15 535 535 530 531 12,500
2022/08/12 531 537 531 537 12,800
2022/08/10 530 537 530 531 6,300
2022/08/09 531 532 530 532 5,700
2022/08/08 530 533 530 531 5,800
2022/08/05 530 535 530 534 14,300
2022/08/04 531 534 531 532 5,300
2022/08/03 531 536 530 533 9,200
2022/08/02 537 537 532 532 8,000
2022/08/01 534 535 532 535 7,500
2022/07/29 530 534 530 530 11,500
2022/07/28 537 537 530 530 13,400
2022/07/27 535 539 531 531 9,100
2022/07/26 536 538 535 535 3,400
2022/07/25 535 537 531 534 7,200
2022/07/22 533 539 533 535 12,100
2022/07/21 535 538 534 536 7,100
2022/07/20 530 535 530 530 11,300
2022/07/19 528 533 525 525 10,800
2022/07/15 533 535 528 529 15,100
2022/07/14 535 543 532 532 11,300
2022/07/13 530 535 530 532 6,600
2022/07/12 533 534 527 527 15,300
2022/07/11 538 545 531 531 24,400
2022/07/08 547 548 538 538 10,700
2022/07/07 541 548 541 544 6,000
2022/07/06 540 547 540 541 5,300
2022/07/05 537 548 537 540 8,000
2022/07/04 532 539 532 537 7,700
2022/07/01 541 541 532 532 10,800
2022/06/30 545 550 538 538 13,900
2022/06/29 543 550 541 550 17,400
2022/06/28 535 543 535 543 8,800
2022/06/27 529 535 529 535 5,400
2022/06/24 534 535 528 528 7,700
2022/06/23 535 535 528 528 6,000
2022/06/22 535 535 530 530 7,300
2022/06/21 534 536 528 532 8,000
2022/06/20 539 540 528 528 11,500
2022/06/17 537 541 535 538 9,500
2022/06/16 551 551 540 540 8,200
2022/06/15 559 559 544 544 20,100
2022/06/14 562 562 551 556 12,500
2022/06/13 561 561 554 555 8,100
2022/06/10 565 566 560 560 10,900
2022/06/09 574 577 567 572 9,400
2022/06/08 578 582 573 574 8,700
2022/06/07 584 584 572 573 8,000
2022/06/06 569 582 569 582 5,500
2022/06/03 579 581 575 575 8,100
2022/06/02 585 589 575 589 7,600
2022/06/01 581 584 581 584 6,600
2022/05/31 580 581 575 581 7,300
2022/05/30 566 582 562 582 27,200
2022/05/27 556 560 551 560 8,700
2022/05/26 558 560 550 550 6,600
2022/05/25 558 558 551 556 3,400
2022/05/24 556 556 555 555 3,600
2022/05/23 568 568 558 559 5,600
2022/05/20 557 558 556 558 2,800
2022/05/19 555 560 555 559 2,700
2022/05/18 558 562 556 557 5,500
2022/05/17 571 572 559 562 6,400
2022/05/16 579 580 571 580 11,300
2022/05/13 553 575 553 575 4,400
2022/05/12 549 551 549 550 3,300
2022/05/11 559 566 551 551 7,000
2022/05/10 566 566 558 558 7,800
2022/05/09 574 574 565 565 6,300
2022/05/06 587 588 574 576 7,300
2022/05/02 578 586 576 582 7,400
2022/04/28 576 588 574 588 7,900
2022/04/27 561 582 555 577 19,500
2022/04/26 563 564 557 561 7,800
2022/04/25 562 571 562 563 9,900
2022/04/22 580 585 568 571 29,800
2022/04/21 571 571 563 567 7,400
2022/04/20 569 572 563 567 7,000
2022/04/19 570 573 562 569 3,700
2022/04/18 571 573 560 572 6,700
2022/04/15 580 580 574 575 5,800
2022/04/14 578 579 569 579 5,000
2022/04/13 568 574 561 574 6,400
2022/04/12 572 572 567 568 5,500
2022/04/11 573 573 564 571 7,000
2022/04/08 556 570 543 570 19,000
2022/04/07 553 561 543 556 13,600
2022/04/06 561 561 553 561 4,200
2022/04/05 560 564 553 562 8,100
2022/04/04 568 568 555 560 5,200
2022/04/01 570 570 553 553 6,300
2022/03/31 566 577 566 568 6,300
2022/03/30 582 582 556 574 12,200
2022/03/29 572 584 572 584 27,900
2022/03/28 577 579 567 572 15,300
2022/03/25 582 582 565 572 5,100
2022/03/24 583 583 562 583 15,100
2022/03/23 569 583 568 583 13,200
2022/03/22 568 569 558 569 9,300
2022/03/18 556 569 556 569 8,400
2022/03/17 563 567 553 560 11,600
2022/03/16 552 565 537 563 13,200
2022/03/15 553 553 532 545 15,900
2022/03/14 536 536 525 533 6,400
2022/03/11 528 542 527 527 16,600
2022/03/10 548 549 532 543 15,500
2022/03/09 555 555 530 530 28,100
2022/03/08 539 611 539 551 160,000
2022/03/07 562 562 536 539 16,800
2022/03/04 564 564 557 557 10,200
2022/03/03 556 563 556 560 4,300
2022/03/02 560 560 549 557 6,200
2022/03/01 555 558 551 555 7,500
2022/02/28 552 552 544 550 6,500
2022/02/25 545 553 543 552 4,600
2022/02/24 543 546 539 546 5,100
2022/02/22 532 543 532 538 6,200
2022/02/21 525 543 523 540 7,700
2022/02/18 513 533 510 533 25,500
2022/02/17 558 559 548 549 3,100
2022/02/16 557 557 550 554 4,200
2022/02/15 562 562 547 547 10,900
2022/02/14 557 567 554 561 6,400
2022/02/10 560 561 555 557 5,900
2022/02/09 567 567 560 563 4,900
2022/02/08 564 566 557 562 5,600
2022/02/07 570 572 560 560 11,800
2022/02/04 554 558 550 550 5,600
2022/02/03 553 558 553 553 2,700
2022/02/02 551 564 550 562 8,000
2022/02/01 541 549 540 546 5,200
2022/01/31 532 545 532 545 4,700
2022/01/28 529 539 527 530 13,000
2022/01/27 529 539 524 524 8,900
2022/01/26 528 531 526 526 5,600
2022/01/25 530 537 527 530 4,200
2022/01/24 536 536 530 533 7,600
2022/01/21 541 546 536 536 10,300
2022/01/20 543 555 543 548 6,900
2022/01/19 550 556 542 542 10,800
2022/01/18 552 560 550 550 6,600
2022/01/17 553 563 552 552 9,100
2022/01/14 562 562 553 553 11,900
2022/01/13 569 569 561 561 3,800
2022/01/12 561 567 561 567 6,400
2022/01/11 571 571 562 562 5,000
2022/01/07 567 573 565 565 7,100
2022/01/06 568 571 567 567 3,900
2022/01/05 573 573 569 572 4,000
2022/01/04 570 572 565 571 8,400

このページの先頭へ