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 |
|---|---|---|---|---|---|
| 2024/11/08 | 523 | 529 | 514 | 515 | 25,100 |
| 2024/11/07 | 515 | 532 | 515 | 522 | 64,300 |
| 2024/11/06 | 506 | 517 | 506 | 513 | 32,000 |
| 2024/11/05 | 515 | 515 | 505 | 505 | 27,600 |
| 2024/11/01 | 512 | 516 | 505 | 511 | 24,800 |
| 2024/10/31 | 509 | 516 | 505 | 511 | 31,700 |
| 2024/10/30 | 520 | 520 | 504 | 504 | 136,900 |
| 2024/10/29 | 510 | 523 | 510 | 519 | 64,600 |
| 2024/10/28 | 491 | 513 | 488 | 510 | 61,200 |
| 2024/10/25 | 495 | 495 | 489 | 491 | 103,600 |
| 2024/10/24 | 501 | 501 | 495 | 497 | 42,500 |
| 2024/10/23 | 502 | 505 | 500 | 502 | 51,600 |
| 2024/10/22 | 511 | 512 | 502 | 502 | 45,200 |
| 2024/10/21 | 510 | 518 | 510 | 513 | 19,500 |
| 2024/10/18 | 509 | 514 | 508 | 510 | 29,000 |
| 2024/10/17 | 509 | 513 | 506 | 507 | 32,000 |
| 2024/10/16 | 517 | 520 | 509 | 510 | 64,200 |
| 2024/10/15 | 523 | 523 | 518 | 519 | 39,400 |
| 2024/10/11 | 519 | 525 | 519 | 522 | 38,100 |
| 2024/10/10 | 525 | 526 | 521 | 521 | 27,700 |
| 2024/10/09 | 530 | 531 | 519 | 524 | 116,300 |
| 2024/10/08 | 541 | 542 | 530 | 531 | 41,300 |
| 2024/10/07 | 541 | 545 | 538 | 542 | 32,800 |
| 2024/10/04 | 539 | 542 | 534 | 539 | 68,600 |
| 2024/10/03 | 545 | 546 | 539 | 540 | 49,300 |
| 2024/10/02 | 550 | 555 | 542 | 544 | 66,100 |
| 2024/10/01 | 558 | 560 | 550 | 551 | 58,900 |
| 2024/09/30 | 563 | 564 | 557 | 558 | 59,500 |
| 2024/09/27 | 581 | 582 | 566 | 569 | 108,100 |
| 2024/09/26 | 596 | 611 | 593 | 611 | 73,700 |
| 2024/09/25 | 583 | 596 | 583 | 592 | 51,800 |
| 2024/09/24 | 588 | 589 | 581 | 586 | 42,800 |
| 2024/09/20 | 590 | 590 | 584 | 586 | 26,500 |
| 2024/09/19 | 589 | 596 | 586 | 587 | 35,400 |
| 2024/09/18 | 589 | 590 | 585 | 588 | 15,400 |
| 2024/09/17 | 588 | 591 | 581 | 588 | 22,400 |
| 2024/09/13 | 577 | 586 | 576 | 584 | 23,700 |
| 2024/09/12 | 580 | 581 | 570 | 575 | 49,500 |
| 2024/09/11 | 587 | 588 | 576 | 580 | 53,500 |
| 2024/09/10 | 586 | 590 | 586 | 587 | 11,500 |
| 2024/09/09 | 589 | 591 | 583 | 590 | 23,300 |
| 2024/09/06 | 596 | 598 | 585 | 587 | 52,800 |
| 2024/09/05 | 595 | 598 | 592 | 596 | 16,100 |
| 2024/09/04 | 595 | 599 | 592 | 595 | 32,100 |
| 2024/09/03 | 594 | 602 | 593 | 596 | 46,600 |
| 2024/09/02 | 594 | 596 | 590 | 594 | 22,700 |
| 2024/08/30 | 587 | 591 | 585 | 591 | 26,700 |
| 2024/08/29 | 590 | 590 | 583 | 585 | 32,500 |
| 2024/08/28 | 590 | 594 | 585 | 590 | 23,900 |
| 2024/08/27 | 595 | 595 | 589 | 593 | 19,600 |
| 2024/08/26 | 593 | 594 | 588 | 593 | 19,700 |
| 2024/08/23 | 594 | 594 | 586 | 590 | 18,400 |
| 2024/08/22 | 590 | 593 | 586 | 591 | 14,700 |
| 2024/08/21 | 592 | 593 | 588 | 589 | 11,900 |
| 2024/08/20 | 588 | 596 | 588 | 592 | 25,500 |
| 2024/08/19 | 595 | 600 | 588 | 590 | 36,000 |
| 2024/08/16 | 604 | 604 | 595 | 599 | 38,300 |
| 2024/08/15 | 605 | 605 | 600 | 604 | 17,000 |
| 2024/08/14 | 610 | 610 | 601 | 605 | 25,300 |
| 2024/08/13 | 606 | 612 | 600 | 605 | 42,000 |
| 2024/08/09 | 616 | 618 | 597 | 605 | 28,700 |
| 2024/08/08 | 605 | 616 | 605 | 610 | 22,100 |
| 2024/08/07 | 583 | 620 | 583 | 610 | 25,500 |
| 2024/08/06 | 564 | 597 | 564 | 585 | 69,900 |
| 2024/08/05 | 576 | 578 | 540 | 554 | 98,200 |
| 2024/08/02 | 598 | 600 | 586 | 586 | 83,000 |
| 2024/08/01 | 615 | 619 | 598 | 607 | 87,700 |
| 2024/07/31 | 604 | 617 | 604 | 615 | 35,300 |
| 2024/07/30 | 622 | 622 | 604 | 604 | 111,900 |
| 2024/07/29 | 616 | 625 | 616 | 623 | 34,800 |
| 2024/07/26 | 622 | 627 | 615 | 615 | 53,600 |
| 2024/07/25 | 630 | 632 | 613 | 616 | 115,700 |
| 2024/07/24 | 644 | 649 | 640 | 642 | 48,400 |
| 2024/07/23 | 655 | 659 | 644 | 651 | 43,800 |
| 2024/07/22 | 665 | 666 | 655 | 655 | 22,700 |
| 2024/07/19 | 670 | 670 | 653 | 668 | 42,900 |
| 2024/07/18 | 660 | 671 | 658 | 670 | 40,500 |
| 2024/07/17 | 675 | 675 | 668 | 668 | 17,000 |
| 2024/07/16 | 662 | 675 | 658 | 671 | 45,000 |
| 2024/07/12 | 660 | 670 | 658 | 659 | 17,400 |
| 2024/07/11 | 652 | 665 | 647 | 665 | 17,300 |
| 2024/07/10 | 655 | 655 | 636 | 645 | 85,000 |
| 2024/07/09 | 672 | 672 | 662 | 662 | 32,100 |
| 2024/07/08 | 676 | 676 | 666 | 666 | 22,500 |
| 2024/07/05 | 676 | 679 | 671 | 671 | 16,800 |
| 2024/07/04 | 675 | 680 | 671 | 676 | 22,800 |
| 2024/07/03 | 666 | 686 | 666 | 673 | 35,800 |
| 2024/07/02 | 689 | 700 | 666 | 676 | 119,900 |
| 2024/07/01 | 687 | 690 | 677 | 687 | 36,000 |
| 2024/06/28 | 678 | 692 | 670 | 685 | 51,300 |
| 2024/06/27 | 670 | 675 | 668 | 668 | 29,400 |
| 2024/06/26 | 665 | 669 | 662 | 668 | 31,100 |
| 2024/06/25 | 656 | 664 | 656 | 662 | 27,400 |
| 2024/06/24 | 647 | 658 | 646 | 656 | 31,100 |
| 2024/06/21 | 650 | 650 | 646 | 646 | 20,000 |
| 2024/06/20 | 652 | 653 | 644 | 650 | 31,100 |
| 2024/06/19 | 650 | 658 | 650 | 652 | 25,800 |
| 2024/06/18 | 657 | 658 | 647 | 651 | 50,500 |
| 2024/06/17 | 659 | 659 | 648 | 656 | 54,700 |
| 2024/06/14 | 638 | 659 | 638 | 659 | 55,400 |
| 2024/06/13 | 646 | 650 | 638 | 638 | 60,200 |
| 2024/06/12 | 648 | 650 | 638 | 642 | 116,000 |
| 2024/06/11 | 626 | 642 | 623 | 639 | 133,800 |
| 2024/06/10 | 580 | 612 | 580 | 612 | 73,100 |
| 2024/06/07 | 568 | 579 | 568 | 572 | 16,900 |
| 2024/06/06 | 568 | 572 | 567 | 568 | 7,500 |
| 2024/06/05 | 576 | 576 | 568 | 568 | 17,600 |
| 2024/06/04 | 578 | 580 | 575 | 575 | 13,300 |
| 2024/06/03 | 577 | 579 | 572 | 575 | 13,800 |
| 2024/05/31 | 567 | 580 | 566 | 580 | 26,300 |
| 2024/05/30 | 561 | 564 | 553 | 560 | 61,000 |
| 2024/05/29 | 575 | 575 | 560 | 560 | 35,500 |
| 2024/05/28 | 570 | 575 | 570 | 573 | 12,700 |
| 2024/05/27 | 577 | 577 | 566 | 570 | 28,100 |
| 2024/05/24 | 570 | 576 | 568 | 574 | 24,800 |
| 2024/05/23 | 580 | 580 | 570 | 570 | 20,300 |
| 2024/05/22 | 578 | 581 | 575 | 578 | 54,600 |
| 2024/05/21 | 581 | 586 | 569 | 569 | 96,600 |
| 2024/05/20 | 573 | 577 | 565 | 565 | 38,200 |
| 2024/05/17 | 568 | 582 | 568 | 573 | 50,000 |
| 2024/05/16 | 573 | 573 | 562 | 563 | 42,200 |
| 2024/05/15 | 575 | 578 | 570 | 573 | 40,700 |
| 2024/05/14 | 576 | 585 | 574 | 578 | 48,900 |
| 2024/05/13 | 565 | 585 | 565 | 578 | 103,700 |
| 2024/05/10 | 624 | 639 | 562 | 581 | 389,800 |
| 2024/05/09 | 629 | 635 | 628 | 633 | 23,600 |
| 2024/05/08 | 625 | 631 | 625 | 631 | 19,400 |
| 2024/05/07 | 625 | 632 | 624 | 629 | 24,400 |
| 2024/05/02 | 628 | 628 | 621 | 625 | 22,300 |
| 2024/05/01 | 626 | 628 | 618 | 626 | 26,200 |
| 2024/04/30 | 618 | 623 | 615 | 622 | 21,500 |
| 2024/04/26 | 620 | 621 | 616 | 616 | 94,700 |
| 2024/04/25 | 625 | 626 | 618 | 619 | 30,200 |
| 2024/04/24 | 625 | 627 | 621 | 626 | 24,100 |
| 2024/04/23 | 611 | 623 | 611 | 622 | 43,100 |
| 2024/04/22 | 600 | 614 | 600 | 611 | 27,400 |
| 2024/04/19 | 607 | 607 | 593 | 600 | 41,100 |
| 2024/04/18 | 598 | 607 | 598 | 603 | 57,200 |
| 2024/04/17 | 599 | 604 | 594 | 597 | 32,900 |
| 2024/04/16 | 602 | 603 | 598 | 599 | 38,800 |
| 2024/04/15 | 608 | 609 | 602 | 603 | 20,400 |
| 2024/04/12 | 614 | 614 | 608 | 609 | 14,700 |
| 2024/04/11 | 605 | 614 | 601 | 614 | 19,800 |
| 2024/04/10 | 614 | 614 | 605 | 605 | 31,500 |
| 2024/04/09 | 600 | 610 | 599 | 609 | 29,100 |
| 2024/04/08 | 596 | 602 | 593 | 599 | 61,200 |
| 2024/04/05 | 599 | 601 | 588 | 591 | 93,300 |
| 2024/04/04 | 605 | 608 | 600 | 603 | 48,100 |
| 2024/04/03 | 605 | 609 | 602 | 602 | 61,300 |
| 2024/04/02 | 619 | 621 | 605 | 605 | 97,200 |
| 2024/04/01 | 633 | 634 | 619 | 619 | 94,600 |
| 2024/03/29 | 624 | 637 | 624 | 633 | 53,500 |
| 2024/03/28 | 630 | 637 | 622 | 628 | 53,200 |
| 2024/03/27 | 640 | 643 | 632 | 637 | 87,400 |
| 2024/03/26 | 641 | 645 | 631 | 637 | 62,000 |
| 2024/03/25 | 642 | 657 | 641 | 644 | 74,100 |
| 2024/03/22 | 640 | 642 | 634 | 640 | 36,300 |
| 2024/03/21 | 640 | 650 | 635 | 637 | 97,100 |
| 2024/03/19 | 634 | 634 | 621 | 632 | 88,100 |
| 2024/03/18 | 663 | 669 | 620 | 630 | 198,200 |
| 2024/03/15 | 667 | 671 | 664 | 669 | 24,800 |
| 2024/03/14 | 671 | 672 | 661 | 670 | 24,000 |
| 2024/03/13 | 676 | 687 | 663 | 671 | 36,700 |
| 2024/03/12 | 657 | 675 | 650 | 675 | 38,200 |
| 2024/03/11 | 680 | 680 | 650 | 663 | 98,200 |
| 2024/03/08 | 678 | 691 | 667 | 680 | 78,800 |
| 2024/03/07 | 697 | 699 | 682 | 684 | 61,700 |
| 2024/03/06 | 695 | 711 | 694 | 694 | 52,700 |
| 2024/03/05 | 693 | 704 | 687 | 695 | 54,000 |
| 2024/03/04 | 703 | 708 | 694 | 697 | 53,400 |
| 2024/03/01 | 705 | 707 | 688 | 705 | 80,800 |
| 2024/02/29 | 718 | 729 | 703 | 707 | 90,200 |
| 2024/02/28 | 743 | 746 | 725 | 728 | 93,500 |
| 2024/02/27 | 720 | 761 | 712 | 761 | 183,900 |
| 2024/02/26 | 742 | 745 | 718 | 723 | 165,000 |
| 2024/02/22 | 789 | 789 | 740 | 748 | 594,100 |
| 2024/02/21 | 739 | 739 | 739 | 739 | 63,200 |
| 2024/02/20 | 650 | 651 | 639 | 639 | 14,100 |
| 2024/02/19 | 635 | 649 | 620 | 647 | 33,600 |
| 2024/02/16 | 612 | 634 | 612 | 628 | 40,500 |
| 2024/02/15 | 645 | 645 | 602 | 604 | 119,700 |
| 2024/02/14 | 646 | 666 | 646 | 647 | 34,100 |
| 2024/02/13 | 684 | 684 | 644 | 665 | 139,500 |
| 2024/02/09 | 671 | 692 | 671 | 680 | 31,000 |
| 2024/02/08 | 671 | 681 | 671 | 671 | 12,700 |
| 2024/02/07 | 685 | 692 | 671 | 671 | 20,800 |
| 2024/02/06 | 686 | 698 | 683 | 686 | 27,400 |
| 2024/02/05 | 670 | 696 | 669 | 684 | 39,800 |
| 2024/02/02 | 670 | 670 | 662 | 664 | 10,300 |
| 2024/02/01 | 667 | 674 | 661 | 665 | 15,100 |
| 2024/01/31 | 650 | 680 | 650 | 674 | 51,800 |
| 2024/01/30 | 668 | 670 | 648 | 648 | 96,900 |
| 2024/01/29 | 654 | 670 | 654 | 668 | 24,400 |
| 2024/01/26 | 659 | 661 | 650 | 650 | 12,000 |
| 2024/01/25 | 660 | 669 | 656 | 656 | 16,600 |
| 2024/01/24 | 668 | 669 | 661 | 662 | 12,500 |
| 2024/01/23 | 673 | 676 | 660 | 668 | 27,200 |
| 2024/01/22 | 659 | 674 | 657 | 674 | 32,300 |
| 2024/01/19 | 632 | 650 | 632 | 645 | 22,500 |
| 2024/01/18 | 632 | 637 | 629 | 629 | 11,000 |
| 2024/01/17 | 631 | 648 | 626 | 632 | 19,300 |
| 2024/01/16 | 650 | 650 | 625 | 625 | 28,700 |
| 2024/01/15 | 656 | 658 | 644 | 645 | 26,000 |
| 2024/01/12 | 679 | 679 | 655 | 658 | 25,300 |
| 2024/01/11 | 658 | 680 | 652 | 680 | 49,000 |
| 2024/01/10 | 662 | 664 | 651 | 655 | 24,200 |
| 2024/01/09 | 635 | 668 | 635 | 660 | 67,700 |
| 2024/01/05 | 629 | 630 | 623 | 629 | 16,000 |
| 2024/01/04 | 625 | 630 | 620 | 624 | 24,100 |