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

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
2022/12/30 1,827 1,882 1,822 1,846 10,500
2022/12/29 1,808 1,872 1,800 1,837 8,300
2022/12/28 1,823 1,838 1,807 1,807 17,100
2022/12/27 1,849 1,887 1,817 1,845 7,600
2022/12/26 1,876 1,876 1,838 1,851 7,900
2022/12/23 1,916 1,916 1,852 1,878 9,200
2022/12/22 1,853 1,917 1,853 1,916 8,800
2022/12/21 1,843 1,913 1,836 1,841 33,000
2022/12/20 2,013 2,013 1,819 1,883 32,600
2022/12/19 2,038 2,050 1,981 2,013 20,600
2022/12/16 2,150 2,151 2,085 2,086 9,100
2022/12/15 2,171 2,198 2,171 2,185 2,900
2022/12/14 2,210 2,210 2,162 2,193 4,200
2022/12/13 2,199 2,219 2,173 2,208 4,100
2022/12/12 2,160 2,198 2,153 2,194 2,000
2022/12/09 2,131 2,208 2,131 2,193 7,700
2022/12/08 2,230 2,230 2,100 2,143 12,900
2022/12/07 2,126 2,201 2,124 2,200 3,400
2022/12/06 2,119 2,170 2,111 2,151 2,600
2022/12/05 2,152 2,175 2,114 2,145 7,200
2022/12/02 2,183 2,183 2,113 2,152 5,400
2022/12/01 2,256 2,256 2,164 2,197 9,400
2022/11/30 2,149 2,255 2,120 2,238 23,400
2022/11/29 2,111 2,111 2,082 2,102 6,000
2022/11/28 2,097 2,140 2,092 2,111 5,300
2022/11/25 2,119 2,119 2,086 2,108 3,700
2022/11/24 2,153 2,153 2,117 2,119 7,100
2022/11/22 2,135 2,175 2,134 2,134 7,300
2022/11/21 2,040 2,110 2,040 2,109 11,400
2022/11/18 2,088 2,088 2,042 2,042 5,600
2022/11/17 1,990 2,121 1,963 2,060 15,500
2022/11/16 2,150 2,150 2,017 2,022 31,400
2022/11/15 2,121 2,222 2,056 2,200 52,200
2022/11/14 2,367 2,500 2,364 2,421 17,700
2022/11/11 2,423 2,443 2,385 2,395 7,900
2022/11/10 2,406 2,440 2,406 2,410 4,200
2022/11/09 2,449 2,449 2,411 2,422 2,800
2022/11/08 2,400 2,440 2,384 2,438 5,500
2022/11/07 2,426 2,426 2,351 2,386 3,800
2022/11/04 2,297 2,354 2,297 2,339 3,000
2022/11/02 2,353 2,362 2,300 2,321 7,900
2022/11/01 2,371 2,385 2,350 2,362 5,000
2022/10/31 2,469 2,500 2,370 2,370 17,700
2022/10/28 2,423 2,439 2,359 2,415 5,400
2022/10/27 2,486 2,486 2,350 2,393 11,500
2022/10/26 2,486 2,588 2,414 2,414 27,100
2022/10/25 2,278 2,439 2,251 2,439 18,400
2022/10/24 2,239 2,295 2,188 2,278 18,100
2022/10/21 2,150 2,175 2,121 2,125 3,500
2022/10/20 2,214 2,214 2,125 2,150 4,600
2022/10/19 2,272 2,313 2,100 2,190 14,400
2022/10/18 2,343 2,379 2,255 2,272 15,400
2022/10/17 2,239 2,350 2,169 2,350 10,100
2022/10/14 2,299 2,329 2,160 2,239 21,800
2022/10/13 2,200 2,330 2,131 2,310 17,000
2022/10/12 2,016 2,269 2,011 2,150 42,400
2022/10/11 2,000 2,040 2,000 2,012 5,200
2022/10/07 2,027 2,030 1,981 2,029 3,700
2022/10/06 2,026 2,045 2,000 2,002 6,000
2022/10/05 1,952 2,039 1,952 2,021 13,600
2022/10/04 1,931 1,965 1,931 1,965 2,200
2022/10/03 1,930 1,952 1,905 1,922 4,500
2022/09/30 1,911 1,970 1,865 1,925 4,300
2022/09/29 1,895 1,939 1,886 1,939 2,200
2022/09/28 1,918 1,918 1,866 1,882 8,500
2022/09/27 1,914 1,974 1,913 1,919 1,800
2022/09/26 1,970 1,972 1,912 1,913 7,200
2022/09/22 2,022 2,050 2,000 2,017 5,900
2022/09/21 2,059 2,074 2,020 2,035 4,300
2022/09/20 1,940 2,090 1,940 2,085 18,600
2022/09/16 1,915 1,970 1,909 1,967 6,300
2022/09/15 1,895 1,944 1,895 1,922 2,900
2022/09/14 1,882 1,918 1,872 1,895 3,800
2022/09/13 1,948 1,948 1,907 1,931 3,400
2022/09/12 1,949 1,970 1,933 1,947 6,300
2022/09/09 1,880 1,950 1,877 1,949 5,600
2022/09/08 1,833 1,882 1,832 1,882 6,600
2022/09/07 1,851 1,851 1,820 1,820 7,500
2022/09/06 1,878 1,878 1,850 1,852 4,200
2022/09/05 1,870 1,870 1,842 1,860 3,000
2022/09/02 1,855 1,860 1,830 1,830 6,900
2022/09/01 1,871 1,874 1,830 1,835 12,300
2022/08/31 1,919 1,919 1,872 1,898 9,600
2022/08/30 1,890 1,970 1,886 1,925 13,700
2022/08/29 1,881 1,958 1,880 1,907 11,900
2022/08/26 1,987 1,990 1,958 1,960 6,300
2022/08/25 1,992 2,037 1,987 1,987 9,300
2022/08/24 1,884 1,980 1,876 1,980 18,000
2022/08/23 1,864 1,898 1,848 1,898 10,700
2022/08/22 1,948 1,948 1,896 1,898 15,400
2022/08/19 1,971 1,984 1,942 1,955 16,700
2022/08/18 1,985 1,990 1,950 1,980 12,500
2022/08/17 1,986 1,996 1,980 1,989 14,200
2022/08/16 2,050 2,059 1,970 2,010 39,800
2022/08/15 2,148 2,162 2,055 2,140 23,000
2022/08/12 2,032 2,090 2,032 2,090 4,200
2022/08/10 2,055 2,091 2,031 2,042 8,000
2022/08/09 2,075 2,100 2,051 2,063 7,000
2022/08/08 2,068 2,068 2,014 2,060 4,100
2022/08/05 2,072 2,095 2,061 2,087 6,500
2022/08/04 2,063 2,089 2,057 2,070 3,300
2022/08/03 2,064 2,076 2,051 2,062 3,200
2022/08/02 2,161 2,161 2,050 2,075 6,900
2022/08/01 2,095 2,167 2,074 2,159 6,000
2022/07/29 2,010 2,190 2,010 2,056 12,900
2022/07/28 2,017 2,017 2,001 2,015 2,800
2022/07/27 1,997 2,012 1,996 2,012 1,400
2022/07/26 2,036 2,036 1,996 1,996 3,500
2022/07/25 2,070 2,070 2,000 2,000 5,100
2022/07/22 2,040 2,040 1,964 1,991 6,000
2022/07/21 1,868 2,047 1,850 2,027 12,700
2022/07/20 1,868 1,868 1,825 1,868 5,300
2022/07/19 1,870 1,871 1,810 1,851 10,700
2022/07/15 1,893 1,897 1,818 1,870 4,800
2022/07/14 1,855 1,880 1,800 1,853 10,400
2022/07/13 1,897 1,925 1,850 1,864 5,200
2022/07/12 1,954 1,959 1,892 1,897 7,500
2022/07/11 1,903 2,030 1,900 1,941 9,100
2022/07/08 1,812 1,951 1,792 1,863 10,500
2022/07/07 1,805 1,810 1,755 1,796 5,000
2022/07/06 1,751 1,777 1,751 1,765 5,500
2022/07/05 1,773 1,830 1,736 1,751 9,900
2022/07/04 1,840 1,858 1,760 1,774 17,200
2022/07/01 1,950 1,950 1,830 1,835 10,900
2022/06/30 2,052 2,052 1,943 1,952 4,100
2022/06/29 2,012 2,040 1,927 2,002 5,100
2022/06/28 1,989 2,087 1,989 2,046 4,100
2022/06/27 2,048 2,108 1,940 2,010 9,100
2022/06/24 1,949 1,982 1,875 1,945 4,300
2022/06/23 1,880 1,881 1,864 1,869 1,600
2022/06/22 1,961 1,961 1,853 1,864 11,200
2022/06/21 1,935 1,950 1,890 1,937 7,100
2022/06/20 1,990 2,018 1,913 1,944 13,400
2022/06/17 1,908 1,998 1,881 1,938 14,000
2022/06/16 2,060 2,121 1,943 1,962 11,300
2022/06/15 2,101 2,155 2,051 2,051 3,100
2022/06/14 2,100 2,125 2,023 2,125 13,200
2022/06/13 2,212 2,227 2,116 2,125 9,800
2022/06/10 2,255 2,290 2,226 2,232 6,500
2022/06/09 2,300 2,300 2,256 2,281 5,800
2022/06/08 2,247 2,335 2,230 2,300 9,400
2022/06/07 2,260 2,284 2,229 2,229 6,000
2022/06/06 2,292 2,320 2,223 2,310 6,200
2022/06/03 2,260 2,367 2,189 2,329 19,800
2022/06/02 2,290 2,290 2,185 2,248 30,500
2022/06/01 2,412 2,412 2,294 2,309 17,200
2022/05/31 2,450 2,450 2,321 2,384 47,000
2022/05/30 2,520 2,589 2,433 2,481 16,300
2022/05/27 2,549 2,600 2,472 2,528 8,900
2022/05/26 2,557 2,667 2,433 2,455 15,500
2022/05/25 2,700 2,700 2,552 2,556 15,300
2022/05/24 2,668 2,823 2,561 2,714 27,800
2022/05/23 2,647 2,750 2,600 2,668 32,900
2022/05/20 2,435 2,610 2,381 2,547 34,100
2022/05/19 2,295 2,330 2,282 2,323 6,400
2022/05/18 2,201 2,370 2,201 2,345 11,400
2022/05/17 2,224 2,397 2,221 2,221 30,100
2022/05/16 2,436 2,500 2,260 2,474 18,800
2022/05/13 2,223 2,358 2,223 2,357 11,400
2022/05/12 2,251 2,324 2,221 2,254 7,700
2022/05/11 2,299 2,430 2,298 2,370 11,600
2022/05/10 2,296 2,301 2,091 2,299 17,400
2022/05/09 2,235 2,355 2,167 2,335 19,500
2022/05/06 2,607 2,607 2,252 2,252 66,400
2022/05/02 2,730 2,752 2,601 2,694 8,800
2022/04/28 2,830 2,830 2,712 2,739 13,200
2022/04/27 2,676 2,917 2,675 2,824 22,900
2022/04/26 2,648 2,759 2,621 2,746 9,800
2022/04/25 2,599 2,693 2,530 2,647 16,600
2022/04/22 2,600 2,694 2,548 2,633 22,600
2022/04/21 2,550 2,620 2,483 2,600 38,700
2022/04/20 2,858 2,858 2,628 2,628 39,700
2022/04/19 3,065 3,075 2,888 2,890 31,700
2022/04/18 3,090 3,150 2,960 3,055 39,300
2022/04/15 2,900 2,995 2,820 2,988 24,800
2022/04/14 3,100 3,110 2,820 2,880 67,800
2022/04/13 2,770 2,993 2,750 2,993 59,300
2022/04/12 2,606 2,728 2,606 2,671 18,400
2022/04/11 2,890 2,890 2,651 2,656 43,000
2022/04/08 2,666 2,798 2,585 2,798 23,700
2022/04/07 2,714 2,714 2,550 2,616 39,000
2022/04/06 2,836 2,981 2,493 2,764 81,200
2022/04/05 2,752 2,904 2,616 2,836 72,100
2022/04/04 2,450 2,809 2,441 2,602 99,600
2022/04/01 2,280 2,407 2,223 2,404 32,500
2022/03/31 2,345 2,345 2,262 2,280 17,400
2022/03/30 2,335 2,354 2,220 2,315 30,800
2022/03/29 2,301 2,320 2,242 2,312 26,700
2022/03/28 2,288 2,449 2,151 2,151 105,500
2022/03/25 2,049 2,139 2,001 2,139 41,400
2022/03/24 1,899 2,005 1,899 2,005 12,700
2022/03/23 1,946 2,029 1,900 1,900 28,500
2022/03/22 1,900 1,938 1,850 1,928 37,500
2022/03/18 1,744 1,850 1,724 1,845 20,400
2022/03/17 1,794 1,802 1,724 1,724 16,900
2022/03/16 1,700 1,775 1,678 1,769 13,700
2022/03/15 1,665 1,685 1,643 1,683 6,300
2022/03/14 1,645 1,687 1,645 1,660 4,200
2022/03/11 1,574 1,633 1,574 1,615 9,800
2022/03/10 1,646 1,646 1,561 1,614 15,400
2022/03/09 1,550 1,600 1,502 1,505 6,400
2022/03/08 1,504 1,615 1,500 1,575 8,200
2022/03/07 1,532 1,573 1,513 1,549 16,600
2022/03/04 1,578 1,613 1,550 1,612 10,300
2022/03/03 1,617 1,649 1,595 1,618 10,900
2022/03/02 1,650 1,719 1,601 1,617 27,500
2022/03/01 1,654 1,737 1,641 1,723 25,900
2022/02/28 1,595 1,663 1,573 1,651 21,800
2022/02/25 1,521 1,636 1,521 1,635 35,600
2022/02/24 1,531 1,589 1,460 1,491 48,700
2022/02/22 1,620 1,663 1,586 1,596 25,100
2022/02/21 1,668 1,668 1,601 1,635 34,200
2022/02/18 1,672 1,719 1,660 1,697 22,200
2022/02/17 1,748 1,748 1,696 1,733 53,200
2022/02/16 1,853 1,893 1,756 1,756 63,100
2022/02/15 1,949 1,958 1,818 1,818 53,100
2022/02/14 1,845 1,895 1,835 1,845 61,200
2022/02/10 2,060 2,115 1,950 1,951 241,200
2022/02/09 2,214 2,263 1,975 2,011 647,300
2022/02/08 2,022 2,369 2,000 2,314 2,060,000
2022/02/07 2,021 2,132 1,968 1,982 411,800
2022/02/04 2,251 2,279 2,052 2,067 768,300
2022/02/03 2,640 2,841 2,472 2,472 1,930,000

このページの先頭へ