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
2023/12/29 2,018 2,100 1,995 2,041 10,900
2023/12/28 1,938 2,027 1,930 1,980 19,600
2023/12/27 1,888 1,932 1,865 1,898 17,100
2023/12/26 1,840 1,929 1,832 1,928 20,100
2023/12/25 1,900 1,910 1,829 1,839 17,700
2023/12/22 1,996 1,996 1,931 1,938 6,300
2023/12/21 1,991 2,000 1,963 1,965 3,300
2023/12/20 1,950 2,005 1,950 2,000 7,700
2023/12/19 1,935 1,945 1,914 1,945 4,800
2023/12/18 1,912 1,955 1,912 1,954 5,500
2023/12/15 1,898 1,912 1,863 1,912 12,700
2023/12/14 1,900 1,929 1,866 1,867 9,500
2023/12/13 1,809 1,883 1,809 1,866 11,600
2023/12/12 1,890 1,890 1,819 1,825 19,400
2023/12/11 1,977 1,978 1,890 1,895 12,100
2023/12/08 1,991 2,000 1,972 1,972 8,400
2023/12/07 2,025 2,025 1,985 2,000 3,800
2023/12/06 1,994 2,050 1,994 2,032 8,700
2023/12/05 1,983 2,003 1,969 2,003 7,000
2023/12/04 2,014 2,015 1,976 1,981 10,000
2023/12/01 2,034 2,034 2,015 2,015 2,600
2023/11/30 2,036 2,039 2,020 2,033 3,800
2023/11/29 2,057 2,062 2,035 2,036 2,900
2023/11/28 2,060 2,079 2,020 2,037 5,600
2023/11/27 2,187 2,187 2,060 2,061 8,500
2023/11/24 2,199 2,199 2,170 2,175 2,900
2023/11/22 2,120 2,186 2,091 2,161 5,300
2023/11/21 2,055 2,110 2,055 2,096 4,700
2023/11/20 2,084 2,100 2,064 2,064 2,300
2023/11/17 2,143 2,150 2,027 2,089 9,300
2023/11/16 2,144 2,194 2,140 2,160 4,500
2023/11/15 2,211 2,211 2,131 2,145 11,600
2023/11/14 2,261 2,300 2,200 2,210 11,400
2023/11/13 2,360 2,409 2,358 2,401 8,000
2023/11/10 2,317 2,348 2,317 2,341 1,200
2023/11/09 2,380 2,380 2,301 2,317 1,000
2023/11/08 2,388 2,388 2,318 2,351 2,700
2023/11/07 2,374 2,374 2,334 2,347 800
2023/11/06 2,255 2,340 2,255 2,340 5,400
2023/11/02 2,254 2,260 2,200 2,244 1,600
2023/11/01 2,188 2,245 2,188 2,230 2,200
2023/10/31 2,266 2,266 2,229 2,238 3,100
2023/10/30 2,199 2,216 2,190 2,216 800
2023/10/27 2,176 2,200 2,170 2,181 2,900
2023/10/26 2,150 2,226 2,101 2,226 2,500
2023/10/25 2,254 2,280 2,166 2,166 3,200
2023/10/24 2,223 2,253 2,150 2,244 8,300
2023/10/23 2,260 2,299 2,230 2,239 2,400
2023/10/20 2,315 2,349 2,253 2,264 3,700
2023/10/19 2,316 2,385 2,314 2,314 4,800
2023/10/18 2,315 2,343 2,315 2,316 3,700
2023/10/17 2,300 2,350 2,300 2,322 2,500
2023/10/16 2,326 2,333 2,290 2,300 4,300
2023/10/13 2,458 2,458 2,326 2,326 7,800
2023/10/12 2,375 2,449 2,372 2,449 6,200
2023/10/11 2,296 2,347 2,274 2,347 4,300
2023/10/10 2,186 2,300 2,154 2,268 6,400
2023/10/06 2,202 2,218 2,139 2,164 6,300
2023/10/05 2,250 2,251 2,196 2,232 5,800
2023/10/04 2,200 2,284 2,182 2,244 6,600
2023/10/03 2,248 2,342 2,219 2,231 6,800
2023/10/02 2,320 2,350 2,246 2,250 9,300
2023/09/29 2,430 2,445 2,304 2,334 13,400
2023/09/28 2,468 2,479 2,416 2,426 5,000
2023/09/27 2,510 2,514 2,451 2,468 6,700
2023/09/26 2,490 2,521 2,451 2,484 3,500
2023/09/25 2,457 2,537 2,420 2,491 8,800
2023/09/22 2,428 2,462 2,402 2,427 11,800
2023/09/21 2,447 2,447 2,417 2,428 2,000
2023/09/20 2,425 2,432 2,412 2,426 4,000
2023/09/19 2,406 2,429 2,402 2,425 3,700
2023/09/15 2,424 2,452 2,385 2,408 10,200
2023/09/14 2,458 2,468 2,420 2,437 8,800
2023/09/13 2,471 2,499 2,460 2,467 7,800
2023/09/12 2,432 2,537 2,432 2,490 11,200
2023/09/11 2,523 2,533 2,402 2,448 16,200
2023/09/08 2,549 2,560 2,528 2,534 2,800
2023/09/07 2,557 2,579 2,516 2,549 5,900
2023/09/06 2,565 2,614 2,545 2,561 9,100
2023/09/05 2,543 2,591 2,541 2,565 2,900
2023/09/04 2,532 2,597 2,532 2,569 4,400
2023/09/01 2,560 2,560 2,482 2,529 18,000
2023/08/31 2,571 2,598 2,530 2,560 7,500
2023/08/30 2,614 2,655 2,550 2,572 12,300
2023/08/29 2,609 2,650 2,576 2,650 5,400
2023/08/28 2,655 2,676 2,610 2,621 8,900
2023/08/25 2,700 2,710 2,648 2,650 4,700
2023/08/24 2,730 2,755 2,683 2,700 7,100
2023/08/23 2,673 2,737 2,673 2,718 5,900
2023/08/22 2,642 2,680 2,624 2,673 7,100
2023/08/21 2,545 2,655 2,531 2,624 7,400
2023/08/18 2,600 2,620 2,560 2,583 9,100
2023/08/17 2,698 2,732 2,616 2,660 11,600
2023/08/16 2,569 2,704 2,567 2,684 12,800
2023/08/15 2,544 2,622 2,475 2,573 41,900
2023/08/14 2,668 2,735 2,620 2,633 33,200
2023/08/10 2,751 2,751 2,655 2,699 12,600
2023/08/09 2,646 2,769 2,635 2,728 21,900
2023/08/08 2,741 2,761 2,631 2,678 21,000
2023/08/07 2,850 2,850 2,691 2,742 48,000
2023/08/04 2,941 3,080 2,874 2,900 46,500
2023/08/03 2,905 2,978 2,905 2,978 9,900
2023/08/02 2,986 3,015 2,923 2,942 28,300
2023/08/01 3,035 3,100 2,990 3,020 23,000
2023/07/31 2,932 3,015 2,919 3,015 19,700
2023/07/28 2,921 3,030 2,867 2,932 31,800
2023/07/27 2,804 2,916 2,765 2,916 21,800
2023/07/26 3,045 3,050 2,832 2,849 58,200
2023/07/25 3,030 3,095 2,950 3,060 20,700
2023/07/24 3,085 3,100 2,990 3,035 12,200
2023/07/21 3,090 3,125 2,995 3,050 25,900
2023/07/20 3,175 3,260 3,080 3,135 27,200
2023/07/19 3,135 3,240 3,070 3,220 26,400
2023/07/18 3,180 3,235 3,045 3,135 19,400
2023/07/14 3,170 3,245 3,070 3,160 35,300
2023/07/13 3,260 3,280 3,035 3,130 56,000
2023/07/12 3,250 3,335 3,145 3,300 47,600
2023/07/11 2,950 3,275 2,912 3,245 120,800
2023/07/10 2,784 2,912 2,784 2,900 27,200
2023/07/07 2,760 2,825 2,758 2,805 23,700
2023/07/06 2,975 2,975 2,777 2,794 40,100
2023/07/05 2,939 3,005 2,915 2,970 19,000
2023/07/04 2,912 3,010 2,863 2,971 32,200
2023/07/03 2,978 2,978 2,880 2,880 20,200
2023/06/30 3,010 3,010 2,900 2,915 19,000
2023/06/29 2,944 3,045 2,933 3,005 23,300
2023/06/28 3,050 3,085 2,914 2,917 36,400
2023/06/27 2,974 3,025 2,885 3,015 30,800
2023/06/26 2,951 3,160 2,855 3,020 82,200
2023/06/23 2,770 2,906 2,755 2,895 35,500
2023/06/22 2,829 2,829 2,747 2,760 16,000
2023/06/21 2,807 2,875 2,760 2,779 27,400
2023/06/20 2,664 2,802 2,612 2,802 31,200
2023/06/19 2,700 2,708 2,651 2,691 20,900
2023/06/16 2,500 2,668 2,500 2,668 30,800
2023/06/15 2,609 2,627 2,495 2,505 49,900
2023/06/14 2,700 2,739 2,622 2,623 28,900
2023/06/13 2,754 2,754 2,569 2,668 66,300
2023/06/12 2,798 2,850 2,667 2,706 87,900
2023/06/09 2,715 2,833 2,625 2,825 196,800
2023/06/08 2,400 2,882 2,325 2,615 441,700
2023/06/07 2,520 2,520 2,400 2,461 331,800
2023/06/06 2,009 2,039 1,998 2,020 6,300
2023/06/05 1,996 2,022 1,960 1,995 8,900
2023/06/02 1,935 2,004 1,935 1,983 8,100
2023/06/01 1,960 2,013 1,920 1,940 6,400
2023/05/31 2,010 2,012 1,950 1,979 6,600
2023/05/30 1,977 2,014 1,946 2,000 7,600
2023/05/29 2,012 2,030 1,976 1,990 13,500
2023/05/26 2,055 2,085 2,002 2,027 12,500
2023/05/25 2,076 2,102 2,071 2,071 2,900
2023/05/24 2,090 2,120 2,070 2,076 1,700
2023/05/23 2,147 2,147 2,020 2,118 11,700
2023/05/22 2,051 2,148 2,051 2,107 11,600
2023/05/19 2,110 2,112 2,035 2,045 18,200
2023/05/18 2,203 2,207 2,125 2,126 8,800
2023/05/17 2,200 2,261 2,146 2,203 18,600
2023/05/16 2,279 2,279 2,114 2,170 32,900
2023/05/15 1,999 2,019 1,946 2,014 9,800
2023/05/12 1,946 1,977 1,946 1,977 3,300
2023/05/11 1,990 1,990 1,941 1,954 2,100
2023/05/10 1,966 1,988 1,963 1,968 2,500
2023/05/09 1,947 1,965 1,941 1,945 3,500
2023/05/08 1,932 1,947 1,932 1,947 3,700
2023/05/02 1,936 1,936 1,910 1,921 2,900
2023/05/01 1,947 1,947 1,920 1,921 2,800
2023/04/28 1,947 1,955 1,916 1,942 3,900
2023/04/27 1,850 1,947 1,828 1,947 17,800
2023/04/26 1,918 1,924 1,886 1,886 4,700
2023/04/25 1,939 1,976 1,919 1,919 5,400
2023/04/24 1,999 1,999 1,930 1,939 15,800
2023/04/21 2,002 2,012 2,001 2,002 1,400
2023/04/20 2,008 2,008 2,002 2,002 3,700
2023/04/19 2,041 2,041 2,015 2,031 1,300
2023/04/18 2,046 2,046 2,024 2,028 2,000
2023/04/17 2,014 2,041 2,004 2,010 3,700
2023/04/14 2,001 2,030 2,001 2,014 3,200
2023/04/13 2,032 2,059 2,001 2,001 3,800
2023/04/12 2,049 2,049 1,966 2,007 3,600
2023/04/11 2,015 2,045 2,001 2,040 1,800
2023/04/10 2,045 2,050 1,985 2,009 5,100
2023/04/07 2,014 2,098 2,010 2,049 8,400
2023/04/06 1,972 2,014 1,965 2,014 3,500
2023/04/05 1,988 1,991 1,963 1,991 800
2023/04/04 1,953 1,993 1,953 1,988 3,200
2023/04/03 1,942 1,996 1,942 1,962 5,700
2023/03/31 1,999 2,014 1,936 1,942 7,100
2023/03/30 1,992 2,017 1,986 1,986 1,500
2023/03/29 1,976 2,020 1,976 1,994 8,000
2023/03/28 1,965 1,978 1,950 1,950 4,600
2023/03/27 1,944 1,980 1,944 1,961 5,400
2023/03/24 1,953 1,953 1,925 1,938 2,600
2023/03/23 1,928 1,934 1,890 1,934 2,200
2023/03/22 1,959 1,959 1,899 1,900 3,100
2023/03/20 1,849 1,879 1,847 1,879 5,400
2023/03/17 1,860 1,860 1,828 1,849 3,500
2023/03/16 1,827 1,860 1,815 1,860 7,900
2023/03/15 1,837 1,847 1,819 1,847 1,900
2023/03/14 1,816 1,849 1,816 1,837 3,400
2023/03/13 1,849 1,850 1,819 1,819 5,200
2023/03/10 1,850 1,866 1,850 1,850 2,800
2023/03/09 1,900 1,900 1,833 1,856 5,300
2023/03/08 1,858 1,883 1,843 1,883 6,200
2023/03/07 1,820 1,858 1,820 1,858 4,500
2023/03/06 1,816 1,837 1,809 1,837 4,200
2023/03/03 1,848 1,848 1,811 1,826 6,000
2023/03/02 1,812 1,838 1,810 1,838 2,000
2023/03/01 1,805 1,820 1,805 1,820 1,300
2023/02/28 1,811 1,813 1,805 1,805 2,600
2023/02/27 1,830 1,830 1,810 1,811 1,500
2023/02/24 1,812 1,822 1,806 1,817 5,100
2023/02/22 1,825 1,838 1,822 1,825 2,800
2023/02/21 1,847 1,851 1,840 1,840 1,600
2023/02/20 1,847 1,859 1,823 1,858 6,900
2023/02/17 1,830 1,844 1,823 1,844 2,500
2023/02/16 1,860 1,860 1,800 1,830 15,500
2023/02/15 1,826 1,882 1,822 1,870 5,300
2023/02/14 1,886 1,892 1,813 1,827 19,900
2023/02/13 1,921 1,924 1,851 1,884 18,200
2023/02/10 1,955 1,961 1,840 1,961 13,300
2023/02/09 1,997 1,997 1,938 1,974 5,100
2023/02/08 1,940 1,990 1,940 1,990 2,500
2023/02/07 1,967 1,972 1,940 1,940 2,500
2023/02/06 1,970 1,970 1,941 1,967 1,700
2023/02/03 1,944 1,967 1,930 1,967 2,300
2023/02/02 1,930 1,969 1,930 1,930 3,400
2023/02/01 1,925 1,958 1,925 1,958 1,900
2023/01/31 1,918 1,925 1,903 1,925 2,400
2023/01/30 1,986 1,986 1,922 1,935 7,700
2023/01/27 2,043 2,043 1,933 1,982 19,900
2023/01/26 1,890 2,010 1,888 2,008 14,700
2023/01/25 1,862 1,888 1,854 1,888 6,800
2023/01/24 1,880 1,880 1,862 1,862 6,200
2023/01/23 1,858 1,880 1,851 1,878 4,600
2023/01/20 1,851 1,894 1,848 1,848 2,600
2023/01/19 1,836 1,872 1,823 1,851 7,100
2023/01/18 1,848 1,912 1,848 1,876 3,900
2023/01/17 1,883 1,891 1,820 1,888 2,700
2023/01/16 1,820 1,890 1,817 1,886 4,200
2023/01/13 1,879 1,880 1,845 1,854 2,300
2023/01/12 1,882 1,902 1,865 1,879 5,400
2023/01/11 1,863 1,905 1,863 1,882 8,600
2023/01/10 1,861 1,889 1,855 1,863 6,800
2023/01/06 1,853 1,894 1,851 1,860 6,300
2023/01/05 1,825 1,855 1,814 1,855 7,000
2023/01/04 1,855 1,855 1,800 1,822 10,000

このページの先頭へ