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 |