Ｒｅｃｏｖｅｒｙ Ｉｎｔｅｒｎａｔｉｏｎａｌ(9214)の株価時系列情報
Ｒｅｃｏｖｅｒｙ Ｉｎｔｅｒｎａｔｉｏｎａｌ(9214)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 |
|---|---|---|---|---|---|
| 2025/10/31 | 1,452 | 1,454 | 1,425 | 1,439 | 2,400 |
| 2025/10/30 | 1,462 | 1,467 | 1,462 | 1,467 | 600 |
| 2025/10/29 | 1,463 | 1,494 | 1,462 | 1,462 | 2,100 |
| 2025/10/28 | 1,496 | 1,498 | 1,463 | 1,463 | 1,300 |
| 2025/10/27 | 1,485 | 1,499 | 1,485 | 1,496 | 800 |
| 2025/10/24 | 1,489 | 1,489 | 1,473 | 1,474 | 800 |
| 2025/10/23 | 1,466 | 1,488 | 1,466 | 1,488 | 900 |
| 2025/10/22 | 1,459 | 1,489 | 1,459 | 1,481 | 1,900 |
| 2025/10/21 | 1,496 | 1,496 | 1,460 | 1,467 | 3,300 |
| 2025/10/20 | 1,459 | 1,500 | 1,458 | 1,473 | 4,300 |
| 2025/10/17 | 1,500 | 1,500 | 1,459 | 1,459 | 3,600 |
| 2025/10/16 | 1,581 | 1,581 | 1,485 | 1,500 | 9,400 |
| 2025/10/15 | 1,584 | 1,584 | 1,546 | 1,551 | 1,600 |
| 2025/10/14 | 1,533 | 1,566 | 1,524 | 1,530 | 7,700 |
| 2025/10/10 | 1,630 | 1,630 | 1,600 | 1,613 | 2,600 |
| 2025/10/09 | 1,654 | 1,654 | 1,621 | 1,646 | 3,300 |
| 2025/10/08 | 1,622 | 1,659 | 1,622 | 1,625 | 1,800 |
| 2025/10/07 | 1,571 | 1,662 | 1,550 | 1,662 | 5,700 |
| 2025/10/06 | 1,588 | 1,589 | 1,567 | 1,570 | 3,300 |
| 2025/10/03 | 1,535 | 1,556 | 1,535 | 1,556 | 300 |
| 2025/10/02 | 1,580 | 1,597 | 1,535 | 1,537 | 2,400 |
| 2025/10/01 | 1,596 | 1,596 | 1,560 | 1,580 | 1,300 |
| 2025/09/30 | 1,547 | 1,600 | 1,547 | 1,559 | 2,600 |
| 2025/09/29 | 1,578 | 1,578 | 1,578 | 1,578 | 200 |
| 2025/09/26 | 1,605 | 1,605 | 1,578 | 1,578 | 500 |
| 2025/09/25 | 1,609 | 1,620 | 1,572 | 1,620 | 5,300 |
| 2025/09/24 | 1,546 | 1,610 | 1,546 | 1,600 | 3,900 |
| 2025/09/22 | 1,531 | 1,545 | 1,503 | 1,545 | 4,700 |
| 2025/09/19 | 1,593 | 1,593 | 1,540 | 1,540 | 3,700 |
| 2025/09/18 | 1,618 | 1,650 | 1,603 | 1,603 | 2,100 |
| 2025/09/17 | 1,662 | 1,662 | 1,614 | 1,658 | 3,200 |
| 2025/09/16 | 1,647 | 1,677 | 1,637 | 1,662 | 2,300 |
| 2025/09/12 | 1,727 | 1,727 | 1,685 | 1,687 | 2,900 |
| 2025/09/11 | 1,674 | 1,700 | 1,672 | 1,700 | 5,700 |
| 2025/09/10 | 1,635 | 1,670 | 1,633 | 1,670 | 3,200 |
| 2025/09/09 | 1,609 | 1,633 | 1,599 | 1,633 | 7,600 |
| 2025/09/08 | 1,600 | 1,631 | 1,600 | 1,613 | 3,100 |
| 2025/09/05 | 1,600 | 1,604 | 1,599 | 1,600 | 1,900 |
| 2025/09/04 | 1,574 | 1,600 | 1,572 | 1,600 | 3,700 |
| 2025/09/03 | 1,619 | 1,630 | 1,572 | 1,574 | 3,600 |
| 2025/09/02 | 1,590 | 1,619 | 1,590 | 1,619 | 3,200 |
| 2025/09/01 | 1,560 | 1,600 | 1,553 | 1,584 | 3,300 |
| 2025/08/29 | 1,605 | 1,605 | 1,600 | 1,600 | 2,000 |
| 2025/08/28 | 1,586 | 1,605 | 1,586 | 1,605 | 2,400 |
| 2025/08/27 | 1,577 | 1,599 | 1,559 | 1,599 | 5,500 |
| 2025/08/26 | 1,599 | 1,600 | 1,575 | 1,575 | 1,500 |
| 2025/08/25 | 1,593 | 1,606 | 1,531 | 1,600 | 11,100 |
| 2025/08/22 | 1,620 | 1,621 | 1,600 | 1,600 | 7,000 |
| 2025/08/21 | 1,610 | 1,665 | 1,600 | 1,620 | 9,800 |
| 2025/08/20 | 1,530 | 1,605 | 1,530 | 1,598 | 21,800 |
| 2025/08/19 | 1,494 | 1,530 | 1,494 | 1,524 | 15,200 |
| 2025/08/18 | 1,488 | 1,490 | 1,467 | 1,485 | 4,100 |
| 2025/08/15 | 1,449 | 1,469 | 1,449 | 1,461 | 2,300 |
| 2025/08/14 | 1,409 | 1,499 | 1,407 | 1,451 | 9,300 |
| 2025/08/13 | 1,464 | 1,504 | 1,459 | 1,504 | 16,000 |
| 2025/08/12 | 1,427 | 1,489 | 1,426 | 1,428 | 16,700 |
| 2025/08/08 | 1,402 | 1,414 | 1,402 | 1,414 | 1,500 |
| 2025/08/07 | 1,429 | 1,429 | 1,402 | 1,418 | 4,700 |
| 2025/08/06 | 1,389 | 1,408 | 1,389 | 1,400 | 5,300 |
| 2025/08/05 | 1,396 | 1,408 | 1,389 | 1,408 | 1,700 |
| 2025/08/04 | 1,375 | 1,386 | 1,375 | 1,386 | 900 |
| 2025/08/01 | 1,376 | 1,388 | 1,372 | 1,372 | 1,100 |
| 2025/07/31 | 1,400 | 1,408 | 1,376 | 1,376 | 1,300 |
| 2025/07/30 | 1,388 | 1,389 | 1,380 | 1,385 | 2,100 |
| 2025/07/28 | 1,412 | 1,415 | 1,383 | 1,383 | 800 |
| 2025/07/25 | 1,384 | 1,410 | 1,380 | 1,409 | 2,800 |
| 2025/07/24 | 1,380 | 1,382 | 1,375 | 1,382 | 1,200 |
| 2025/07/23 | 1,392 | 1,392 | 1,373 | 1,380 | 800 |
| 2025/07/22 | 1,371 | 1,398 | 1,371 | 1,392 | 700 |
| 2025/07/18 | 1,378 | 1,397 | 1,368 | 1,369 | 700 |
| 2025/07/17 | 1,349 | 1,397 | 1,349 | 1,385 | 4,500 |
| 2025/07/16 | 1,364 | 1,434 | 1,333 | 1,340 | 48,700 |
| 2025/07/15 | 1,355 | 1,364 | 1,351 | 1,364 | 400 |
| 2025/07/14 | 1,371 | 1,371 | 1,356 | 1,356 | 600 |
| 2025/07/11 | 1,351 | 1,367 | 1,351 | 1,367 | 1,000 |
| 2025/07/10 | 1,367 | 1,367 | 1,361 | 1,361 | 2,300 |
| 2025/07/09 | 1,372 | 1,373 | 1,367 | 1,367 | 2,200 |
| 2025/07/08 | 1,373 | 1,377 | 1,373 | 1,377 | 200 |
| 2025/07/07 | 1,379 | 1,379 | 1,373 | 1,376 | 1,300 |
| 2025/07/04 | 1,338 | 1,376 | 1,338 | 1,376 | 1,300 |
| 2025/07/03 | 1,373 | 1,375 | 1,328 | 1,328 | 2,200 |
| 2025/07/02 | 1,350 | 1,350 | 1,328 | 1,343 | 2,800 |
| 2025/07/01 | 1,342 | 1,362 | 1,342 | 1,342 | 1,700 |
| 2025/06/30 | 1,353 | 1,362 | 1,352 | 1,362 | 2,000 |
| 2025/06/27 | 1,357 | 1,357 | 1,352 | 1,352 | 300 |
| 2025/06/26 | 1,375 | 1,375 | 1,353 | 1,353 | 3,200 |
| 2025/06/25 | 1,373 | 1,373 | 1,361 | 1,361 | 500 |
| 2025/06/24 | 1,367 | 1,367 | 1,365 | 1,365 | 400 |
| 2025/06/23 | 1,365 | 1,368 | 1,365 | 1,368 | 500 |
| 2025/06/20 | 1,364 | 1,372 | 1,363 | 1,364 | 3,500 |
| 2025/06/19 | 1,393 | 1,395 | 1,382 | 1,382 | 800 |
| 2025/06/18 | 1,387 | 1,394 | 1,387 | 1,393 | 2,000 |
| 2025/06/17 | 1,367 | 1,380 | 1,367 | 1,380 | 1,500 |
| 2025/06/16 | 1,385 | 1,385 | 1,365 | 1,368 | 1,600 |
| 2025/06/13 | 1,396 | 1,396 | 1,384 | 1,384 | 300 |
| 2025/06/12 | 1,397 | 1,410 | 1,380 | 1,410 | 1,900 |
| 2025/06/11 | 1,391 | 1,400 | 1,391 | 1,391 | 1,000 |
| 2025/06/10 | 1,375 | 1,391 | 1,375 | 1,391 | 400 |
| 2025/06/09 | 1,406 | 1,410 | 1,354 | 1,393 | 1,900 |
| 2025/06/06 | 1,414 | 1,418 | 1,400 | 1,413 | 2,600 |
| 2025/06/05 | 1,410 | 1,420 | 1,410 | 1,420 | 1,200 |
| 2025/06/04 | 1,420 | 1,427 | 1,412 | 1,412 | 6,900 |
| 2025/06/03 | 1,417 | 1,432 | 1,417 | 1,420 | 600 |
| 2025/06/02 | 1,417 | 1,428 | 1,416 | 1,417 | 600 |
| 2025/05/30 | 1,424 | 1,424 | 1,420 | 1,420 | 2,200 |
| 2025/05/29 | 1,433 | 1,433 | 1,420 | 1,420 | 2,100 |
| 2025/05/28 | 1,422 | 1,427 | 1,422 | 1,427 | 1,200 |
| 2025/05/27 | 1,446 | 1,446 | 1,421 | 1,421 | 1,300 |
| 2025/05/26 | 1,445 | 1,446 | 1,432 | 1,446 | 2,300 |
| 2025/05/23 | 1,446 | 1,446 | 1,446 | 1,446 | 100 |
| 2025/05/22 | 1,420 | 1,446 | 1,420 | 1,446 | 1,700 |
| 2025/05/21 | 1,413 | 1,428 | 1,413 | 1,420 | 600 |
| 2025/05/20 | 1,448 | 1,448 | 1,412 | 1,412 | 1,200 |
| 2025/05/19 | 1,446 | 1,446 | 1,429 | 1,435 | 3,400 |
| 2025/05/16 | 1,450 | 1,461 | 1,440 | 1,440 | 8,500 |
| 2025/05/15 | 1,430 | 1,444 | 1,401 | 1,432 | 6,600 |
| 2025/05/14 | 1,390 | 1,400 | 1,371 | 1,400 | 3,300 |
| 2025/05/13 | 1,407 | 1,407 | 1,381 | 1,390 | 5,100 |
| 2025/05/12 | 1,393 | 1,418 | 1,393 | 1,407 | 4,500 |
| 2025/05/09 | 1,380 | 1,386 | 1,367 | 1,381 | 3,000 |
| 2025/05/08 | 1,364 | 1,386 | 1,360 | 1,373 | 1,000 |
| 2025/05/07 | 1,359 | 1,366 | 1,354 | 1,366 | 2,400 |
| 2025/05/02 | 1,321 | 1,362 | 1,321 | 1,352 | 3,600 |
| 2025/05/01 | 1,373 | 1,467 | 1,307 | 1,310 | 71,700 |
| 2025/04/30 | 1,357 | 1,373 | 1,350 | 1,370 | 4,100 |
| 2025/04/28 | 1,362 | 1,363 | 1,353 | 1,353 | 1,800 |
| 2025/04/25 | 1,372 | 1,372 | 1,340 | 1,362 | 7,000 |
| 2025/04/24 | 1,396 | 1,396 | 1,353 | 1,369 | 3,100 |
| 2025/04/23 | 1,379 | 1,397 | 1,379 | 1,397 | 2,600 |
| 2025/04/22 | 1,380 | 1,413 | 1,371 | 1,394 | 8,700 |
| 2025/04/21 | 1,381 | 1,400 | 1,358 | 1,400 | 13,700 |
| 2025/04/18 | 1,361 | 1,496 | 1,320 | 1,368 | 99,500 |
| 2025/04/17 | 1,456 | 1,457 | 1,360 | 1,400 | 85,900 |
| 2025/04/16 | 1,262 | 1,262 | 1,246 | 1,246 | 1,200 |
| 2025/04/15 | 1,229 | 1,269 | 1,229 | 1,269 | 400 |
| 2025/04/14 | 1,244 | 1,267 | 1,244 | 1,267 | 2,100 |
| 2025/04/11 | 1,238 | 1,238 | 1,238 | 1,238 | 200 |
| 2025/04/10 | 1,190 | 1,240 | 1,163 | 1,240 | 1,600 |
| 2025/04/09 | 1,192 | 1,192 | 1,120 | 1,130 | 1,800 |
| 2025/04/08 | 1,227 | 1,227 | 1,155 | 1,179 | 1,500 |
| 2025/04/07 | 1,150 | 1,150 | 1,100 | 1,137 | 6,800 |
| 2025/04/04 | 1,268 | 1,268 | 1,192 | 1,192 | 8,100 |
| 2025/04/03 | 1,315 | 1,315 | 1,287 | 1,289 | 3,900 |
| 2025/04/02 | 1,322 | 1,322 | 1,321 | 1,321 | 900 |
| 2025/04/01 | 1,326 | 1,338 | 1,326 | 1,338 | 400 |
| 2025/03/31 | 1,323 | 1,343 | 1,322 | 1,338 | 2,600 |
| 2025/03/28 | 1,336 | 1,339 | 1,333 | 1,333 | 300 |
| 2025/03/27 | 1,349 | 1,349 | 1,335 | 1,336 | 800 |
| 2025/03/26 | 1,344 | 1,350 | 1,336 | 1,347 | 800 |
| 2025/03/25 | 1,351 | 1,351 | 1,342 | 1,344 | 600 |
| 2025/03/24 | 1,344 | 1,354 | 1,344 | 1,344 | 2,600 |
| 2025/03/21 | 1,358 | 1,358 | 1,343 | 1,344 | 1,500 |
| 2025/03/19 | 1,356 | 1,358 | 1,355 | 1,358 | 1,500 |
| 2025/03/18 | 1,355 | 1,355 | 1,355 | 1,355 | 300 |
| 2025/03/17 | 1,328 | 1,345 | 1,328 | 1,345 | 800 |
| 2025/03/14 | 1,331 | 1,347 | 1,326 | 1,328 | 1,400 |
| 2025/03/13 | 1,350 | 1,350 | 1,330 | 1,339 | 800 |
| 2025/03/12 | 1,336 | 1,349 | 1,336 | 1,349 | 200 |
| 2025/03/11 | 1,349 | 1,349 | 1,331 | 1,331 | 1,800 |
| 2025/03/10 | 1,359 | 1,359 | 1,354 | 1,354 | 900 |
| 2025/03/07 | 1,365 | 1,365 | 1,359 | 1,359 | 300 |
| 2025/03/06 | 1,358 | 1,373 | 1,342 | 1,342 | 1,900 |
| 2025/03/05 | 1,345 | 1,360 | 1,343 | 1,343 | 1,500 |
| 2025/03/04 | 1,340 | 1,361 | 1,340 | 1,361 | 800 |
| 2025/03/03 | 1,350 | 1,350 | 1,340 | 1,340 | 1,200 |
| 2025/02/28 | 1,338 | 1,340 | 1,332 | 1,332 | 600 |
| 2025/02/27 | 1,336 | 1,344 | 1,335 | 1,338 | 800 |
| 2025/02/26 | 1,340 | 1,359 | 1,331 | 1,335 | 2,300 |
| 2025/02/25 | 1,336 | 1,360 | 1,333 | 1,333 | 4,800 |
| 2025/02/21 | 1,343 | 1,419 | 1,343 | 1,394 | 11,700 |
| 2025/02/20 | 1,339 | 1,341 | 1,331 | 1,341 | 3,300 |
| 2025/02/19 | 1,328 | 1,340 | 1,326 | 1,339 | 2,500 |
| 2025/02/18 | 1,341 | 1,342 | 1,328 | 1,328 | 3,700 |
| 2025/02/17 | 1,342 | 1,346 | 1,328 | 1,328 | 4,300 |
| 2025/02/14 | 1,350 | 1,350 | 1,326 | 1,342 | 4,000 |
| 2025/02/13 | 1,346 | 1,359 | 1,315 | 1,359 | 22,800 |
| 2025/02/12 | 1,420 | 1,438 | 1,409 | 1,435 | 4,400 |
| 2025/02/10 | 1,398 | 1,420 | 1,398 | 1,415 | 3,700 |
| 2025/02/07 | 1,372 | 1,400 | 1,371 | 1,394 | 1,600 |
| 2025/02/06 | 1,366 | 1,380 | 1,366 | 1,380 | 500 |
| 2025/02/05 | 1,367 | 1,370 | 1,367 | 1,368 | 800 |
| 2025/02/04 | 1,370 | 1,383 | 1,366 | 1,366 | 600 |
| 2025/02/03 | 1,397 | 1,397 | 1,367 | 1,370 | 1,500 |
| 2025/01/31 | 1,390 | 1,400 | 1,390 | 1,400 | 600 |
| 2025/01/30 | 1,381 | 1,388 | 1,381 | 1,388 | 700 |
| 2025/01/29 | 1,372 | 1,380 | 1,361 | 1,376 | 900 |
| 2025/01/28 | 1,392 | 1,392 | 1,370 | 1,383 | 1,200 |
| 2025/01/27 | 1,388 | 1,400 | 1,371 | 1,400 | 3,100 |
| 2025/01/24 | 1,352 | 1,406 | 1,352 | 1,387 | 2,300 |
| 2025/01/23 | 1,352 | 1,369 | 1,350 | 1,352 | 2,700 |
| 2025/01/22 | 1,381 | 1,399 | 1,381 | 1,382 | 1,100 |
| 2025/01/21 | 1,420 | 1,420 | 1,355 | 1,384 | 4,000 |
| 2025/01/20 | 1,424 | 1,429 | 1,415 | 1,420 | 1,300 |
| 2025/01/17 | 1,400 | 1,430 | 1,375 | 1,425 | 2,900 |
| 2025/01/16 | 1,404 | 1,404 | 1,387 | 1,400 | 1,200 |
| 2025/01/15 | 1,404 | 1,415 | 1,391 | 1,405 | 1,700 |
| 2025/01/14 | 1,364 | 1,428 | 1,360 | 1,428 | 3,600 |
| 2025/01/10 | 1,351 | 1,379 | 1,351 | 1,379 | 2,200 |
| 2025/01/09 | 1,302 | 1,369 | 1,302 | 1,363 | 3,300 |
| 2025/01/08 | 1,351 | 1,351 | 1,310 | 1,310 | 3,200 |
| 2025/01/07 | 1,373 | 1,373 | 1,354 | 1,354 | 1,000 |
| 2025/01/06 | 1,375 | 1,375 | 1,329 | 1,373 | 2,900 |