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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,301 | 1,382 | 1,300 | 1,375 | 6,700 |
| 2024/12/27 | 1,293 | 1,360 | 1,293 | 1,354 | 4,900 |
| 2024/12/26 | 1,320 | 1,320 | 1,302 | 1,302 | 12,500 |
| 2024/12/25 | 1,342 | 1,342 | 1,320 | 1,320 | 6,800 |
| 2024/12/24 | 1,323 | 1,339 | 1,321 | 1,321 | 4,400 |
| 2024/12/23 | 1,350 | 1,350 | 1,322 | 1,337 | 8,000 |
| 2024/12/20 | 1,362 | 1,375 | 1,355 | 1,356 | 2,800 |
| 2024/12/19 | 1,369 | 1,370 | 1,361 | 1,369 | 2,000 |
| 2024/12/18 | 1,367 | 1,384 | 1,365 | 1,384 | 2,000 |
| 2024/12/17 | 1,367 | 1,380 | 1,362 | 1,379 | 2,900 |
| 2024/12/16 | 1,379 | 1,385 | 1,370 | 1,371 | 1,700 |
| 2024/12/13 | 1,375 | 1,379 | 1,372 | 1,379 | 1,200 |
| 2024/12/12 | 1,384 | 1,390 | 1,375 | 1,379 | 3,000 |
| 2024/12/11 | 1,393 | 1,393 | 1,388 | 1,388 | 600 |
| 2024/12/10 | 1,414 | 1,415 | 1,385 | 1,403 | 2,300 |
| 2024/12/09 | 1,409 | 1,418 | 1,403 | 1,406 | 3,700 |
| 2024/12/06 | 1,405 | 1,408 | 1,390 | 1,394 | 2,300 |
| 2024/12/05 | 1,411 | 1,417 | 1,405 | 1,405 | 1,600 |
| 2024/12/04 | 1,415 | 1,427 | 1,402 | 1,410 | 1,500 |
| 2024/12/03 | 1,401 | 1,415 | 1,401 | 1,405 | 700 |
| 2024/12/02 | 1,430 | 1,438 | 1,379 | 1,406 | 2,900 |
| 2024/11/29 | 1,415 | 1,420 | 1,401 | 1,401 | 2,900 |
| 2024/11/28 | 1,404 | 1,417 | 1,404 | 1,417 | 1,200 |
| 2024/11/27 | 1,402 | 1,419 | 1,400 | 1,404 | 1,700 |
| 2024/11/26 | 1,416 | 1,416 | 1,400 | 1,400 | 3,900 |
| 2024/11/25 | 1,402 | 1,420 | 1,390 | 1,416 | 4,400 |
| 2024/11/22 | 1,374 | 1,380 | 1,370 | 1,372 | 1,500 |
| 2024/11/21 | 1,393 | 1,393 | 1,366 | 1,374 | 2,600 |
| 2024/11/20 | 1,375 | 1,385 | 1,368 | 1,385 | 700 |
| 2024/11/19 | 1,400 | 1,400 | 1,380 | 1,380 | 2,100 |
| 2024/11/18 | 1,375 | 1,404 | 1,372 | 1,372 | 3,300 |
| 2024/11/15 | 1,412 | 1,412 | 1,367 | 1,368 | 3,100 |
| 2024/11/14 | 1,397 | 1,423 | 1,380 | 1,412 | 10,900 |
| 2024/11/13 | 1,305 | 1,332 | 1,300 | 1,315 | 1,300 |
| 2024/11/12 | 1,322 | 1,339 | 1,275 | 1,307 | 6,500 |
| 2024/11/11 | 1,327 | 1,341 | 1,320 | 1,320 | 3,500 |
| 2024/11/08 | 1,321 | 1,344 | 1,321 | 1,328 | 1,100 |
| 2024/11/07 | 1,322 | 1,340 | 1,322 | 1,340 | 600 |
| 2024/11/06 | 1,317 | 1,340 | 1,317 | 1,326 | 900 |
| 2024/11/05 | 1,316 | 1,318 | 1,316 | 1,316 | 500 |
| 2024/11/01 | 1,320 | 1,320 | 1,315 | 1,315 | 1,000 |
| 2024/10/31 | 1,322 | 1,340 | 1,315 | 1,340 | 2,600 |
| 2024/10/30 | 1,319 | 1,344 | 1,318 | 1,338 | 1,100 |
| 2024/10/29 | 1,321 | 1,343 | 1,320 | 1,327 | 1,100 |
| 2024/10/28 | 1,304 | 1,328 | 1,304 | 1,327 | 1,100 |
| 2024/10/25 | 1,319 | 1,341 | 1,305 | 1,305 | 1,100 |
| 2024/10/24 | 1,342 | 1,344 | 1,304 | 1,319 | 2,100 |
| 2024/10/23 | 1,306 | 1,343 | 1,306 | 1,343 | 800 |
| 2024/10/22 | 1,333 | 1,360 | 1,304 | 1,309 | 5,200 |
| 2024/10/21 | 1,354 | 1,365 | 1,332 | 1,361 | 1,100 |
| 2024/10/18 | 1,326 | 1,332 | 1,326 | 1,332 | 600 |
| 2024/10/17 | 1,349 | 1,358 | 1,330 | 1,330 | 2,300 |
| 2024/10/16 | 1,313 | 1,360 | 1,313 | 1,347 | 1,000 |
| 2024/10/15 | 1,384 | 1,385 | 1,315 | 1,335 | 6,100 |
| 2024/10/11 | 1,400 | 1,409 | 1,392 | 1,408 | 1,300 |
| 2024/10/10 | 1,393 | 1,400 | 1,381 | 1,400 | 600 |
| 2024/10/09 | 1,413 | 1,419 | 1,390 | 1,390 | 1,900 |
| 2024/10/08 | 1,372 | 1,420 | 1,372 | 1,419 | 3,100 |
| 2024/10/07 | 1,369 | 1,405 | 1,369 | 1,383 | 5,000 |
| 2024/10/04 | 1,368 | 1,395 | 1,368 | 1,395 | 1,300 |
| 2024/10/03 | 1,384 | 1,398 | 1,384 | 1,398 | 400 |
| 2024/10/02 | 1,354 | 1,384 | 1,349 | 1,384 | 1,700 |
| 2024/10/01 | 1,365 | 1,398 | 1,351 | 1,395 | 2,300 |
| 2024/09/30 | 1,372 | 1,372 | 1,336 | 1,345 | 1,900 |
| 2024/09/27 | 1,371 | 1,377 | 1,340 | 1,377 | 2,600 |
| 2024/09/26 | 1,358 | 1,360 | 1,341 | 1,341 | 2,100 |
| 2024/09/25 | 1,372 | 1,390 | 1,301 | 1,373 | 7,000 |
| 2024/09/24 | 1,310 | 1,377 | 1,310 | 1,377 | 4,100 |
| 2024/09/20 | 1,323 | 1,334 | 1,302 | 1,310 | 4,500 |
| 2024/09/19 | 1,291 | 1,323 | 1,291 | 1,323 | 2,000 |
| 2024/09/18 | 1,299 | 1,300 | 1,281 | 1,295 | 800 |
| 2024/09/17 | 1,303 | 1,305 | 1,275 | 1,285 | 2,200 |
| 2024/09/13 | 1,325 | 1,325 | 1,305 | 1,305 | 700 |
| 2024/09/12 | 1,287 | 1,315 | 1,287 | 1,315 | 900 |
| 2024/09/11 | 1,310 | 1,333 | 1,266 | 1,300 | 2,400 |
| 2024/09/10 | 1,300 | 1,324 | 1,300 | 1,324 | 800 |
| 2024/09/09 | 1,298 | 1,300 | 1,268 | 1,299 | 9,000 |
| 2024/09/06 | 1,302 | 1,305 | 1,302 | 1,305 | 1,700 |
| 2024/09/05 | 1,302 | 1,327 | 1,302 | 1,327 | 2,500 |
| 2024/09/04 | 1,316 | 1,356 | 1,308 | 1,327 | 5,900 |
| 2024/09/03 | 1,325 | 1,360 | 1,325 | 1,360 | 2,400 |
| 2024/09/02 | 1,345 | 1,345 | 1,315 | 1,333 | 5,500 |
| 2024/08/30 | 1,335 | 1,367 | 1,335 | 1,336 | 3,400 |
| 2024/08/29 | 1,352 | 1,352 | 1,322 | 1,344 | 5,300 |
| 2024/08/28 | 1,367 | 1,384 | 1,349 | 1,351 | 8,400 |
| 2024/08/27 | 1,370 | 1,383 | 1,349 | 1,383 | 6,600 |
| 2024/08/26 | 1,380 | 1,393 | 1,366 | 1,370 | 5,600 |
| 2024/08/23 | 1,386 | 1,393 | 1,362 | 1,381 | 7,600 |
| 2024/08/22 | 1,429 | 1,429 | 1,380 | 1,380 | 5,500 |
| 2024/08/21 | 1,439 | 1,439 | 1,396 | 1,425 | 5,600 |
| 2024/08/20 | 1,420 | 1,435 | 1,414 | 1,428 | 6,200 |
| 2024/08/19 | 1,429 | 1,429 | 1,392 | 1,424 | 7,000 |
| 2024/08/16 | 1,392 | 1,431 | 1,392 | 1,411 | 7,300 |
| 2024/08/15 | 1,335 | 1,392 | 1,334 | 1,392 | 13,000 |
| 2024/08/14 | 1,383 | 1,419 | 1,353 | 1,380 | 12,100 |
| 2024/08/13 | 1,355 | 1,390 | 1,355 | 1,373 | 9,300 |
| 2024/08/09 | 1,359 | 1,397 | 1,325 | 1,325 | 6,600 |
| 2024/08/08 | 1,278 | 1,359 | 1,278 | 1,359 | 3,400 |
| 2024/08/07 | 1,295 | 1,345 | 1,235 | 1,306 | 4,700 |
| 2024/08/06 | 1,283 | 1,300 | 1,233 | 1,295 | 24,600 |
| 2024/08/05 | 1,251 | 1,280 | 1,148 | 1,163 | 62,400 |
| 2024/08/02 | 1,351 | 1,378 | 1,315 | 1,337 | 26,400 |
| 2024/08/01 | 1,401 | 1,406 | 1,355 | 1,390 | 24,800 |
| 2024/07/31 | 1,389 | 1,419 | 1,389 | 1,401 | 6,900 |
| 2024/07/30 | 1,436 | 1,436 | 1,386 | 1,398 | 20,400 |
| 2024/07/29 | 1,444 | 1,445 | 1,414 | 1,415 | 12,800 |
| 2024/07/26 | 1,421 | 1,456 | 1,421 | 1,437 | 14,800 |
| 2024/07/25 | 1,420 | 1,445 | 1,403 | 1,419 | 24,800 |
| 2024/07/24 | 1,475 | 1,500 | 1,430 | 1,430 | 39,200 |
| 2024/07/23 | 1,513 | 1,555 | 1,486 | 1,490 | 36,100 |
| 2024/07/22 | 1,649 | 1,649 | 1,505 | 1,506 | 63,200 |
| 2024/07/19 | 1,650 | 1,735 | 1,650 | 1,650 | 59,200 |
| 2024/07/18 | 1,596 | 1,709 | 1,588 | 1,647 | 107,100 |
| 2024/07/17 | 1,573 | 1,671 | 1,573 | 1,620 | 84,600 |
| 2024/07/16 | 1,570 | 1,590 | 1,564 | 1,573 | 41,400 |
| 2024/07/12 | 1,582 | 1,614 | 1,560 | 1,566 | 99,700 |
| 2024/07/11 | 1,611 | 1,748 | 1,580 | 1,586 | 385,900 |
| 2024/07/10 | 1,662 | 1,673 | 1,601 | 1,618 | 87,600 |
| 2024/07/09 | 1,805 | 1,844 | 1,638 | 1,681 | 238,500 |
| 2024/07/08 | 2,000 | 2,062 | 1,759 | 1,765 | 551,800 |
| 2024/07/05 | 2,435 | 2,534 | 1,880 | 1,881 | 1,182,500 |
| 2024/07/04 | 1,995 | 2,235 | 1,940 | 2,235 | 1,215,700 |
| 2024/07/03 | 1,900 | 2,246 | 1,600 | 1,835 | 1,775,500 |
| 2024/07/02 | 1,575 | 1,903 | 1,515 | 1,846 | 620,400 |
| 2024/07/01 | 1,556 | 1,556 | 1,501 | 1,503 | 8,600 |
| 2024/06/28 | 1,555 | 1,570 | 1,545 | 1,561 | 8,100 |
| 2024/06/27 | 1,494 | 1,577 | 1,493 | 1,555 | 8,600 |
| 2024/06/26 | 1,529 | 1,530 | 1,492 | 1,515 | 7,400 |
| 2024/06/25 | 1,537 | 1,554 | 1,529 | 1,529 | 5,600 |
| 2024/06/24 | 1,581 | 1,581 | 1,530 | 1,554 | 2,800 |
| 2024/06/21 | 1,582 | 1,582 | 1,542 | 1,561 | 2,800 |
| 2024/06/20 | 1,588 | 1,588 | 1,526 | 1,587 | 9,700 |
| 2024/06/19 | 1,521 | 1,585 | 1,505 | 1,585 | 17,400 |
| 2024/06/18 | 1,600 | 1,604 | 1,470 | 1,493 | 49,900 |
| 2024/06/17 | 1,410 | 1,430 | 1,403 | 1,415 | 3,100 |
| 2024/06/14 | 1,419 | 1,420 | 1,404 | 1,407 | 4,900 |
| 2024/06/13 | 1,429 | 1,435 | 1,419 | 1,419 | 6,000 |
| 2024/06/12 | 1,428 | 1,431 | 1,418 | 1,429 | 1,700 |
| 2024/06/11 | 1,430 | 1,435 | 1,423 | 1,423 | 4,200 |
| 2024/06/10 | 1,453 | 1,461 | 1,430 | 1,434 | 10,300 |
| 2024/06/07 | 1,450 | 1,455 | 1,447 | 1,455 | 400 |
| 2024/06/06 | 1,449 | 1,468 | 1,447 | 1,455 | 1,800 |
| 2024/06/05 | 1,468 | 1,468 | 1,449 | 1,450 | 3,400 |
| 2024/06/04 | 1,472 | 1,478 | 1,455 | 1,464 | 2,400 |
| 2024/06/03 | 1,496 | 1,498 | 1,472 | 1,472 | 2,200 |
| 2024/05/31 | 1,470 | 1,478 | 1,465 | 1,476 | 700 |
| 2024/05/30 | 1,481 | 1,501 | 1,462 | 1,475 | 6,700 |
| 2024/05/29 | 1,481 | 1,500 | 1,481 | 1,499 | 4,400 |
| 2024/05/28 | 1,454 | 1,489 | 1,454 | 1,481 | 6,000 |
| 2024/05/27 | 1,474 | 1,476 | 1,450 | 1,450 | 9,100 |
| 2024/05/24 | 1,503 | 1,509 | 1,454 | 1,471 | 17,400 |
| 2024/05/23 | 1,527 | 1,528 | 1,511 | 1,512 | 4,200 |
| 2024/05/22 | 1,526 | 1,546 | 1,526 | 1,527 | 2,200 |
| 2024/05/21 | 1,545 | 1,560 | 1,526 | 1,529 | 6,500 |
| 2024/05/20 | 1,580 | 1,580 | 1,539 | 1,543 | 13,200 |
| 2024/05/17 | 1,672 | 1,672 | 1,583 | 1,585 | 12,200 |
| 2024/05/16 | 1,730 | 1,740 | 1,700 | 1,701 | 5,200 |
| 2024/05/15 | 1,729 | 1,759 | 1,729 | 1,750 | 3,600 |
| 2024/05/14 | 1,729 | 1,755 | 1,729 | 1,742 | 4,400 |
| 2024/05/13 | 1,750 | 1,750 | 1,727 | 1,748 | 2,200 |
| 2024/05/10 | 1,739 | 1,750 | 1,727 | 1,750 | 2,300 |
| 2024/05/09 | 1,739 | 1,739 | 1,739 | 1,739 | 500 |
| 2024/05/08 | 1,725 | 1,740 | 1,725 | 1,739 | 2,600 |
| 2024/05/07 | 1,712 | 1,746 | 1,712 | 1,725 | 5,200 |
| 2024/05/02 | 1,725 | 1,725 | 1,700 | 1,704 | 4,000 |
| 2024/05/01 | 1,738 | 1,740 | 1,722 | 1,725 | 1,700 |
| 2024/04/30 | 1,785 | 1,785 | 1,720 | 1,720 | 5,300 |
| 2024/04/26 | 1,757 | 1,779 | 1,757 | 1,757 | 1,200 |
| 2024/04/25 | 1,773 | 1,796 | 1,755 | 1,767 | 4,000 |
| 2024/04/24 | 1,768 | 1,777 | 1,741 | 1,777 | 3,200 |
| 2024/04/23 | 1,771 | 1,771 | 1,731 | 1,769 | 1,500 |
| 2024/04/22 | 1,780 | 1,780 | 1,726 | 1,771 | 4,100 |
| 2024/04/19 | 1,824 | 1,824 | 1,727 | 1,770 | 3,600 |
| 2024/04/18 | 1,775 | 1,800 | 1,775 | 1,800 | 1,400 |
| 2024/04/17 | 1,795 | 1,795 | 1,766 | 1,775 | 3,300 |
| 2024/04/16 | 1,825 | 1,826 | 1,700 | 1,795 | 16,500 |
| 2024/04/15 | 1,836 | 1,840 | 1,835 | 1,836 | 1,100 |
| 2024/04/12 | 1,855 | 1,855 | 1,838 | 1,840 | 700 |
| 2024/04/11 | 1,855 | 1,855 | 1,855 | 1,855 | 500 |
| 2024/04/10 | 1,879 | 1,879 | 1,839 | 1,860 | 1,100 |
| 2024/04/09 | 1,851 | 1,862 | 1,840 | 1,848 | 500 |
| 2024/04/08 | 1,856 | 1,893 | 1,840 | 1,840 | 2,800 |
| 2024/04/05 | 1,852 | 1,852 | 1,840 | 1,850 | 2,700 |
| 2024/04/04 | 1,866 | 1,885 | 1,865 | 1,885 | 1,200 |
| 2024/04/03 | 1,886 | 1,895 | 1,862 | 1,867 | 2,400 |
| 2024/04/02 | 1,902 | 1,902 | 1,870 | 1,896 | 3,600 |
| 2024/04/01 | 1,930 | 1,947 | 1,890 | 1,902 | 2,500 |
| 2024/03/29 | 1,897 | 1,905 | 1,871 | 1,905 | 2,400 |
| 2024/03/28 | 1,846 | 1,898 | 1,846 | 1,898 | 5,200 |
| 2024/03/27 | 1,850 | 1,862 | 1,841 | 1,857 | 3,300 |
| 2024/03/26 | 1,847 | 1,850 | 1,839 | 1,850 | 2,500 |
| 2024/03/25 | 1,851 | 1,855 | 1,801 | 1,850 | 7,500 |
| 2024/03/22 | 1,847 | 1,850 | 1,835 | 1,850 | 4,900 |
| 2024/03/21 | 1,812 | 1,847 | 1,782 | 1,847 | 4,800 |
| 2024/03/19 | 1,780 | 1,808 | 1,775 | 1,799 | 4,800 |
| 2024/03/18 | 1,774 | 1,790 | 1,771 | 1,775 | 7,100 |
| 2024/03/15 | 1,814 | 1,814 | 1,773 | 1,774 | 7,800 |
| 2024/03/14 | 1,810 | 1,812 | 1,800 | 1,809 | 2,400 |
| 2024/03/13 | 1,856 | 1,857 | 1,811 | 1,814 | 4,400 |
| 2024/03/12 | 1,786 | 1,839 | 1,786 | 1,820 | 2,100 |
| 2024/03/11 | 1,825 | 1,837 | 1,785 | 1,786 | 11,500 |
| 2024/03/08 | 1,843 | 1,850 | 1,833 | 1,837 | 1,200 |
| 2024/03/07 | 1,873 | 1,873 | 1,826 | 1,843 | 5,500 |
| 2024/03/06 | 1,863 | 1,877 | 1,837 | 1,860 | 3,600 |
| 2024/03/05 | 1,830 | 1,866 | 1,830 | 1,866 | 2,800 |
| 2024/03/04 | 1,863 | 1,866 | 1,821 | 1,836 | 9,700 |
| 2024/03/01 | 1,854 | 1,878 | 1,854 | 1,878 | 1,700 |
| 2024/02/29 | 1,900 | 1,900 | 1,850 | 1,873 | 8,400 |
| 2024/02/28 | 1,932 | 1,932 | 1,903 | 1,910 | 2,300 |
| 2024/02/27 | 1,915 | 1,930 | 1,915 | 1,920 | 1,100 |
| 2024/02/26 | 1,905 | 1,919 | 1,902 | 1,919 | 2,500 |
| 2024/02/22 | 1,934 | 1,960 | 1,900 | 1,930 | 2,700 |
| 2024/02/21 | 1,905 | 1,930 | 1,888 | 1,930 | 1,700 |
| 2024/02/20 | 1,902 | 1,929 | 1,902 | 1,907 | 3,200 |
| 2024/02/19 | 1,906 | 1,926 | 1,900 | 1,926 | 2,200 |
| 2024/02/16 | 1,880 | 1,920 | 1,880 | 1,885 | 3,800 |
| 2024/02/15 | 1,800 | 1,876 | 1,774 | 1,852 | 26,000 |
| 2024/02/14 | 2,001 | 2,013 | 1,989 | 1,997 | 4,700 |
| 2024/02/13 | 2,097 | 2,097 | 1,984 | 2,019 | 4,600 |
| 2024/02/09 | 2,024 | 2,075 | 2,024 | 2,058 | 1,800 |
| 2024/02/08 | 2,031 | 2,042 | 2,020 | 2,021 | 1,500 |
| 2024/02/07 | 2,045 | 2,055 | 2,031 | 2,051 | 1,600 |
| 2024/02/06 | 2,044 | 2,055 | 2,024 | 2,040 | 1,600 |
| 2024/02/05 | 2,021 | 2,057 | 2,012 | 2,044 | 2,300 |
| 2024/02/02 | 2,062 | 2,071 | 2,011 | 2,021 | 7,000 |
| 2024/02/01 | 2,119 | 2,163 | 2,075 | 2,106 | 3,900 |
| 2024/01/31 | 2,179 | 2,179 | 2,131 | 2,169 | 2,800 |
| 2024/01/30 | 2,145 | 2,170 | 2,143 | 2,170 | 1,800 |
| 2024/01/29 | 2,188 | 2,188 | 2,133 | 2,149 | 5,400 |
| 2024/01/26 | 2,139 | 2,186 | 2,139 | 2,180 | 12,100 |
| 2024/01/25 | 2,053 | 2,110 | 2,053 | 2,110 | 3,600 |
| 2024/01/24 | 2,080 | 2,080 | 2,060 | 2,065 | 800 |
| 2024/01/23 | 2,066 | 2,079 | 2,041 | 2,044 | 3,400 |
| 2024/01/22 | 2,075 | 2,089 | 2,046 | 2,060 | 5,700 |
| 2024/01/19 | 2,010 | 2,050 | 2,006 | 2,050 | 6,600 |
| 2024/01/18 | 2,020 | 2,054 | 2,020 | 2,024 | 2,800 |
| 2024/01/17 | 2,103 | 2,105 | 2,041 | 2,041 | 4,400 |
| 2024/01/16 | 2,121 | 2,126 | 2,087 | 2,105 | 2,600 |
| 2024/01/15 | 2,059 | 2,121 | 2,046 | 2,121 | 4,200 |
| 2024/01/12 | 2,080 | 2,090 | 2,021 | 2,058 | 7,700 |
| 2024/01/11 | 2,230 | 2,230 | 2,091 | 2,098 | 10,500 |
| 2024/01/10 | 2,220 | 2,220 | 2,176 | 2,180 | 3,300 |
| 2024/01/09 | 2,169 | 2,230 | 2,169 | 2,209 | 3,000 |
| 2024/01/05 | 2,250 | 2,250 | 2,160 | 2,164 | 9,100 |
| 2024/01/04 | 2,042 | 2,239 | 2,042 | 2,239 | 15,700 |