7213 レシップホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 453 | 455 | 436 | 439 | 77,000 | 439 |
| 2025-04-03 | 465 | 466 | 454 | 459 | 60,000 | 459 |
| 2025-04-02 | 472 | 472 | 466 | 466 | 20,100 | 466 |
| 2025-04-01 | 472 | 474 | 468 | 469 | 31,800 | 469 |
| 2025-03-31 | 486 | 486 | 469 | 469 | 40,600 | 469 |
| 2025-03-28 | 491 | 493 | 472 | 480 | 69,400 | 480 |
| 2025-03-27 | 502 | 503 | 500 | 500 | 24,800 | 500 |
| 2025-03-26 | 501 | 503 | 499 | 500 | 28,400 | 500 |
| 2025-03-25 | 499 | 501 | 499 | 501 | 8,400 | 501 |
| 2025-03-24 | 502 | 502 | 497 | 498 | 20,900 | 498 |
| 2025-03-21 | 499 | 502 | 498 | 502 | 15,900 | 502 |
| 2025-03-19 | 503 | 504 | 498 | 498 | 17,200 | 498 |
| 2025-03-18 | 498 | 502 | 497 | 498 | 17,800 | 498 |
| 2025-03-17 | 500 | 502 | 496 | 498 | 28,200 | 498 |
| 2025-03-14 | 499 | 503 | 496 | 497 | 13,300 | 497 |
| 2025-03-13 | 501 | 502 | 497 | 497 | 15,800 | 497 |
| 2025-03-12 | 500 | 502 | 495 | 498 | 34,700 | 498 |
| 2025-03-11 | 488 | 499 | 480 | 495 | 149,000 | 495 |
| 2025-03-10 | 489 | 516 | 487 | 505 | 356,400 | 505 |
| 2025-03-07 | 491 | 492 | 487 | 490 | 13,000 | 490 |
| 2025-03-06 | 492 | 495 | 489 | 492 | 8,400 | 492 |
| 2025-03-05 | 488 | 495 | 488 | 493 | 8,100 | 493 |
| 2025-03-04 | 488 | 495 | 486 | 490 | 12,700 | 490 |
| 2025-03-03 | 491 | 494 | 487 | 490 | 12,400 | 490 |
| 2025-02-28 | 493 | 495 | 487 | 487 | 16,800 | 487 |
| 2025-02-27 | 487 | 493 | 487 | 493 | 10,500 | 493 |
| 2025-02-26 | 490 | 492 | 484 | 487 | 24,000 | 487 |
| 2025-02-25 | 493 | 497 | 490 | 494 | 19,700 | 494 |
| 2025-02-21 | 510 | 510 | 494 | 498 | 77,900 | 498 |
| 2025-02-20 | 515 | 520 | 506 | 520 | 53,700 | 520 |
| 2025-02-19 | 517 | 520 | 512 | 520 | 62,600 | 520 |
| 2025-02-18 | 515 | 517 | 506 | 517 | 25,600 | 517 |
| 2025-02-17 | 507 | 514 | 505 | 509 | 27,900 | 509 |
| 2025-02-14 | 507 | 507 | 500 | 503 | 9,100 | 503 |
| 2025-02-13 | 502 | 505 | 502 | 504 | 9,300 | 504 |
| 2025-02-12 | 510 | 511 | 495 | 499 | 37,900 | 499 |
| 2025-02-10 | 500 | 522 | 500 | 512 | 99,600 | 512 |
| 2025-02-07 | 499 | 501 | 495 | 498 | 25,800 | 498 |
| 2025-02-06 | 493 | 502 | 491 | 500 | 33,000 | 500 |
| 2025-02-05 | 486 | 494 | 486 | 493 | 17,700 | 493 |
| 2025-02-04 | 480 | 488 | 480 | 484 | 31,000 | 484 |
| 2025-02-03 | 480 | 480 | 473 | 475 | 26,300 | 475 |
| 2025-01-31 | 482 | 482 | 475 | 476 | 26,000 | 476 |
| 2025-01-30 | 490 | 492 | 474 | 474 | 169,900 | 474 |
| 2025-01-29 | 495 | 497 | 492 | 492 | 19,400 | 492 |
| 2025-01-28 | 496 | 500 | 493 | 495 | 31,400 | 495 |
| 2025-01-27 | 495 | 497 | 491 | 495 | 28,400 | 495 |
| 2025-01-24 | 488 | 496 | 486 | 492 | 34,000 | 492 |
| 2025-01-23 | 484 | 487 | 475 | 486 | 41,200 | 486 |
| 2025-01-22 | 479 | 483 | 476 | 482 | 41,300 | 482 |
| 2025-01-21 | 474 | 479 | 473 | 479 | 14,600 | 479 |
| 2025-01-20 | 470 | 475 | 465 | 474 | 40,500 | 474 |
| 2025-01-17 | 474 | 474 | 466 | 470 | 36,600 | 470 |
| 2025-01-16 | 483 | 483 | 470 | 471 | 47,000 | 471 |
| 2025-01-15 | 483 | 484 | 481 | 482 | 18,800 | 482 |
| 2025-01-14 | 488 | 488 | 480 | 480 | 29,000 | 480 |
| 2025-01-10 | 480 | 487 | 480 | 487 | 12,100 | 487 |
| 2025-01-09 | 482 | 483 | 477 | 479 | 75,900 | 479 |
| 2025-01-08 | 490 | 490 | 481 | 481 | 30,300 | 481 |
| 2025-01-07 | 490 | 491 | 485 | 490 | 25,400 | 490 |
| 2025-01-06 | 487 | 491 | 485 | 486 | 26,300 | 486 |
分割・併合履歴 ： [2014-03-27]1株→2株