7213 レシップホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 512 | 517 | 510 | 511 | 57,000 | 511 |
| 2024-11-20 | 519 | 520 | 513 | 515 | 92,700 | 515 |
| 2024-11-19 | 538 | 538 | 520 | 524 | 60,300 | 524 |
| 2024-11-18 | 528 | 535 | 526 | 529 | 15,800 | 529 |
| 2024-11-15 | 543 | 543 | 529 | 533 | 33,200 | 533 |
| 2024-11-14 | 556 | 556 | 537 | 537 | 51,200 | 537 |
| 2024-11-13 | 535 | 558 | 534 | 556 | 151,200 | 556 |
| 2024-11-12 | 526 | 561 | 522 | 532 | 396,500 | 532 |
| 2024-11-11 | 523 | 529 | 515 | 529 | 33,400 | 529 |
| 2024-11-08 | 523 | 529 | 514 | 515 | 25,100 | 515 |
| 2024-11-07 | 515 | 532 | 515 | 522 | 64,300 | 522 |
| 2024-11-06 | 506 | 517 | 506 | 513 | 32,000 | 513 |
| 2024-11-05 | 515 | 515 | 505 | 505 | 27,600 | 505 |
| 2024-11-01 | 512 | 516 | 505 | 511 | 24,800 | 511 |
| 2024-10-31 | 509 | 516 | 505 | 511 | 31,700 | 511 |
| 2024-10-30 | 520 | 520 | 504 | 504 | 136,900 | 504 |
| 2024-10-29 | 510 | 523 | 510 | 519 | 64,600 | 519 |
| 2024-10-28 | 491 | 513 | 488 | 510 | 61,200 | 510 |
| 2024-10-25 | 495 | 495 | 489 | 491 | 103,600 | 491 |
| 2024-10-24 | 501 | 501 | 495 | 497 | 42,500 | 497 |
| 2024-10-23 | 502 | 505 | 500 | 502 | 51,600 | 502 |
| 2024-10-22 | 511 | 512 | 502 | 502 | 45,200 | 502 |
| 2024-10-21 | 510 | 518 | 510 | 513 | 19,500 | 513 |
| 2024-10-18 | 509 | 514 | 508 | 510 | 29,000 | 510 |
| 2024-10-17 | 509 | 513 | 506 | 507 | 32,000 | 507 |
| 2024-10-16 | 517 | 520 | 509 | 510 | 64,200 | 510 |
| 2024-10-15 | 523 | 523 | 518 | 519 | 39,400 | 519 |
| 2024-10-11 | 519 | 525 | 519 | 522 | 38,100 | 522 |
| 2024-10-10 | 525 | 526 | 521 | 521 | 27,700 | 521 |
| 2024-10-09 | 530 | 531 | 519 | 524 | 116,300 | 524 |
| 2024-10-08 | 541 | 542 | 530 | 531 | 41,300 | 531 |
| 2024-10-07 | 541 | 545 | 538 | 542 | 32,800 | 542 |
| 2024-10-04 | 539 | 542 | 534 | 539 | 68,600 | 539 |
| 2024-10-03 | 545 | 546 | 539 | 540 | 49,300 | 540 |
| 2024-10-02 | 550 | 555 | 542 | 544 | 66,100 | 544 |
| 2024-10-01 | 558 | 560 | 550 | 551 | 58,900 | 551 |
| 2024-09-30 | 563 | 564 | 557 | 558 | 59,500 | 558 |
| 2024-09-27 | 581 | 582 | 566 | 569 | 108,100 | 569 |
| 2024-09-26 | 596 | 611 | 593 | 611 | 73,700 | 611 |
| 2024-09-25 | 583 | 596 | 583 | 592 | 51,800 | 592 |
| 2024-09-24 | 588 | 589 | 581 | 586 | 42,800 | 586 |
| 2024-09-20 | 590 | 590 | 584 | 586 | 26,500 | 586 |
| 2024-09-19 | 589 | 596 | 586 | 587 | 35,400 | 587 |
| 2024-09-18 | 589 | 590 | 585 | 588 | 15,400 | 588 |
| 2024-09-17 | 588 | 591 | 581 | 588 | 22,400 | 588 |
| 2024-09-13 | 577 | 586 | 576 | 584 | 23,700 | 584 |
| 2024-09-12 | 580 | 581 | 570 | 575 | 49,500 | 575 |
| 2024-09-11 | 587 | 588 | 576 | 580 | 53,500 | 580 |
| 2024-09-10 | 586 | 590 | 586 | 587 | 11,500 | 587 |
| 2024-09-09 | 589 | 591 | 583 | 590 | 23,300 | 590 |
| 2024-09-06 | 596 | 598 | 585 | 587 | 52,800 | 587 |
| 2024-09-05 | 595 | 598 | 592 | 596 | 16,100 | 596 |
| 2024-09-04 | 595 | 599 | 592 | 595 | 32,100 | 595 |
| 2024-09-03 | 594 | 602 | 593 | 596 | 46,600 | 596 |
| 2024-09-02 | 594 | 596 | 590 | 594 | 22,700 | 594 |
| 2024-08-30 | 587 | 591 | 585 | 591 | 26,700 | 591 |
| 2024-08-29 | 590 | 590 | 583 | 585 | 32,500 | 585 |
| 2024-08-28 | 590 | 594 | 585 | 590 | 23,900 | 590 |
| 2024-08-27 | 595 | 595 | 589 | 593 | 19,600 | 593 |
| 2024-08-26 | 593 | 594 | 588 | 593 | 19,700 | 593 |
| 2024-08-23 | 594 | 594 | 586 | 590 | 18,400 | 590 |
| 2024-08-22 | 590 | 593 | 586 | 591 | 14,700 | 591 |
| 2024-08-21 | 592 | 593 | 588 | 589 | 11,900 | 589 |
| 2024-08-20 | 588 | 596 | 588 | 592 | 25,500 | 592 |
| 2024-08-19 | 595 | 600 | 588 | 590 | 36,000 | 590 |
| 2024-08-16 | 604 | 604 | 595 | 599 | 38,300 | 599 |
| 2024-08-15 | 605 | 605 | 600 | 604 | 17,000 | 604 |
| 2024-08-14 | 610 | 610 | 601 | 605 | 25,300 | 605 |
| 2024-08-13 | 606 | 612 | 600 | 605 | 42,000 | 605 |
| 2024-08-09 | 616 | 618 | 597 | 605 | 28,700 | 605 |
| 2024-08-08 | 605 | 616 | 605 | 610 | 22,100 | 610 |
| 2024-08-07 | 583 | 620 | 583 | 610 | 25,500 | 610 |
| 2024-08-06 | 564 | 597 | 564 | 585 | 69,900 | 585 |
| 2024-08-05 | 576 | 578 | 540 | 554 | 98,200 | 554 |
| 2024-08-02 | 598 | 600 | 586 | 586 | 83,000 | 586 |
| 2024-08-01 | 615 | 619 | 598 | 607 | 87,700 | 607 |
| 2024-07-31 | 604 | 617 | 604 | 615 | 35,300 | 615 |
| 2024-07-30 | 622 | 622 | 604 | 604 | 111,900 | 604 |
| 2024-07-29 | 616 | 625 | 616 | 623 | 34,800 | 623 |
| 2024-07-26 | 622 | 627 | 615 | 615 | 53,600 | 615 |
| 2024-07-25 | 630 | 632 | 613 | 616 | 115,700 | 616 |
| 2024-07-24 | 644 | 649 | 640 | 642 | 48,400 | 642 |
| 2024-07-23 | 655 | 659 | 644 | 651 | 43,800 | 651 |
| 2024-07-22 | 665 | 666 | 655 | 655 | 22,700 | 655 |
| 2024-07-19 | 670 | 670 | 653 | 668 | 42,900 | 668 |
| 2024-07-18 | 660 | 671 | 658 | 670 | 40,500 | 670 |
| 2024-07-17 | 675 | 675 | 668 | 668 | 17,000 | 668 |
| 2024-07-16 | 662 | 675 | 658 | 671 | 45,000 | 671 |
| 2024-07-12 | 660 | 670 | 658 | 659 | 17,400 | 659 |
| 2024-07-11 | 652 | 665 | 647 | 665 | 17,300 | 665 |
| 2024-07-10 | 655 | 655 | 636 | 645 | 85,000 | 645 |
| 2024-07-09 | 672 | 672 | 662 | 662 | 32,100 | 662 |
| 2024-07-08 | 676 | 676 | 666 | 666 | 22,500 | 666 |
| 2024-07-05 | 676 | 679 | 671 | 671 | 16,800 | 671 |
| 2024-07-04 | 675 | 680 | 671 | 676 | 22,800 | 676 |
| 2024-07-03 | 666 | 686 | 666 | 673 | 35,800 | 673 |
| 2024-07-02 | 689 | 700 | 666 | 676 | 119,900 | 676 |
| 2024-07-01 | 687 | 690 | 677 | 687 | 36,000 | 687 |
| 2024-06-28 | 678 | 692 | 670 | 685 | 51,300 | 685 |
| 2024-06-27 | 670 | 675 | 668 | 668 | 29,400 | 668 |
| 2024-06-26 | 665 | 669 | 662 | 668 | 31,100 | 668 |
| 2024-06-25 | 656 | 664 | 656 | 662 | 27,400 | 662 |
| 2024-06-24 | 647 | 658 | 646 | 656 | 31,100 | 656 |
| 2024-06-21 | 650 | 650 | 646 | 646 | 20,000 | 646 |
| 2024-06-20 | 652 | 653 | 644 | 650 | 31,100 | 650 |
| 2024-06-19 | 650 | 658 | 650 | 652 | 25,800 | 652 |
| 2024-06-18 | 657 | 658 | 647 | 651 | 50,500 | 651 |
| 2024-06-17 | 659 | 659 | 648 | 656 | 54,700 | 656 |
| 2024-06-14 | 638 | 659 | 638 | 659 | 55,400 | 659 |
| 2024-06-13 | 646 | 650 | 638 | 638 | 60,200 | 638 |
| 2024-06-12 | 648 | 650 | 638 | 642 | 116,000 | 642 |
| 2024-06-11 | 626 | 642 | 623 | 639 | 133,800 | 639 |
| 2024-06-10 | 580 | 612 | 580 | 612 | 73,100 | 612 |
| 2024-06-07 | 568 | 579 | 568 | 572 | 16,900 | 572 |
| 2024-06-06 | 568 | 572 | 567 | 568 | 7,500 | 568 |
| 2024-06-05 | 576 | 576 | 568 | 568 | 17,600 | 568 |
| 2024-06-04 | 578 | 580 | 575 | 575 | 13,300 | 575 |
| 2024-06-03 | 577 | 579 | 572 | 575 | 13,800 | 575 |
| 2024-05-31 | 567 | 580 | 566 | 580 | 26,300 | 580 |
| 2024-05-30 | 561 | 564 | 553 | 560 | 61,000 | 560 |
| 2024-05-29 | 575 | 575 | 560 | 560 | 35,500 | 560 |
| 2024-05-28 | 570 | 575 | 570 | 573 | 12,700 | 573 |
| 2024-05-27 | 577 | 577 | 566 | 570 | 28,100 | 570 |
| 2024-05-24 | 570 | 576 | 568 | 574 | 24,800 | 574 |
| 2024-05-23 | 580 | 580 | 570 | 570 | 20,300 | 570 |
| 2024-05-22 | 578 | 581 | 575 | 578 | 54,600 | 578 |
| 2024-05-21 | 581 | 586 | 569 | 569 | 96,600 | 569 |
| 2024-05-20 | 573 | 577 | 565 | 565 | 38,200 | 565 |
| 2024-05-17 | 568 | 582 | 568 | 573 | 50,000 | 573 |
| 2024-05-16 | 573 | 573 | 562 | 563 | 42,200 | 563 |
| 2024-05-15 | 575 | 578 | 570 | 573 | 40,700 | 573 |
| 2024-05-14 | 576 | 585 | 574 | 578 | 48,900 | 578 |
| 2024-05-13 | 565 | 585 | 565 | 578 | 103,700 | 578 |
| 2024-05-10 | 624 | 639 | 562 | 581 | 389,800 | 581 |
| 2024-05-09 | 629 | 635 | 628 | 633 | 23,600 | 633 |
| 2024-05-08 | 625 | 631 | 625 | 631 | 19,400 | 631 |
| 2024-05-07 | 625 | 632 | 624 | 629 | 24,400 | 629 |
| 2024-05-02 | 628 | 628 | 621 | 625 | 22,300 | 625 |
| 2024-05-01 | 626 | 628 | 618 | 626 | 26,200 | 626 |
| 2024-04-30 | 618 | 623 | 615 | 622 | 21,500 | 622 |
| 2024-04-26 | 620 | 621 | 616 | 616 | 94,700 | 616 |
| 2024-04-25 | 625 | 626 | 618 | 619 | 30,200 | 619 |
| 2024-04-24 | 625 | 627 | 621 | 626 | 24,100 | 626 |
| 2024-04-23 | 611 | 623 | 611 | 622 | 43,100 | 622 |
| 2024-04-22 | 600 | 614 | 600 | 611 | 27,400 | 611 |
| 2024-04-19 | 607 | 607 | 593 | 600 | 41,100 | 600 |
| 2024-04-18 | 598 | 607 | 598 | 603 | 57,200 | 603 |
| 2024-04-17 | 599 | 604 | 594 | 597 | 32,900 | 597 |
| 2024-04-16 | 602 | 603 | 598 | 599 | 38,800 | 599 |
| 2024-04-15 | 608 | 609 | 602 | 603 | 20,400 | 603 |
| 2024-04-12 | 614 | 614 | 608 | 609 | 14,700 | 609 |
| 2024-04-11 | 605 | 614 | 601 | 614 | 19,800 | 614 |
| 2024-04-10 | 614 | 614 | 605 | 605 | 31,500 | 605 |
| 2024-04-09 | 600 | 610 | 599 | 609 | 29,100 | 609 |
| 2024-04-08 | 596 | 602 | 593 | 599 | 61,200 | 599 |
| 2024-04-05 | 599 | 601 | 588 | 591 | 93,300 | 591 |
| 2024-04-04 | 605 | 608 | 600 | 603 | 48,100 | 603 |
| 2024-04-03 | 605 | 609 | 602 | 602 | 61,300 | 602 |
| 2024-04-02 | 619 | 621 | 605 | 605 | 97,200 | 605 |
| 2024-04-01 | 633 | 634 | 619 | 619 | 94,600 | 619 |
| 2024-03-29 | 624 | 637 | 624 | 633 | 53,500 | 633 |
| 2024-03-28 | 630 | 637 | 622 | 628 | 53,200 | 628 |
| 2024-03-27 | 640 | 643 | 632 | 637 | 87,400 | 637 |
| 2024-03-26 | 641 | 645 | 631 | 637 | 62,000 | 637 |
| 2024-03-25 | 642 | 657 | 641 | 644 | 74,100 | 644 |
| 2024-03-22 | 640 | 642 | 634 | 640 | 36,300 | 640 |
| 2024-03-21 | 640 | 650 | 635 | 637 | 97,100 | 637 |
| 2024-03-19 | 634 | 634 | 621 | 632 | 88,100 | 632 |
| 2024-03-18 | 663 | 669 | 620 | 630 | 198,200 | 630 |
| 2024-03-15 | 667 | 671 | 664 | 669 | 24,800 | 669 |
| 2024-03-14 | 671 | 672 | 661 | 670 | 24,000 | 670 |
| 2024-03-13 | 676 | 687 | 663 | 671 | 36,700 | 671 |
| 2024-03-12 | 657 | 675 | 650 | 675 | 38,200 | 675 |
| 2024-03-11 | 680 | 680 | 650 | 663 | 98,200 | 663 |
| 2024-03-08 | 678 | 691 | 667 | 680 | 78,800 | 680 |
| 2024-03-07 | 697 | 699 | 682 | 684 | 61,700 | 684 |
| 2024-03-06 | 695 | 711 | 694 | 694 | 52,700 | 694 |
| 2024-03-05 | 693 | 704 | 687 | 695 | 54,000 | 695 |
| 2024-03-04 | 703 | 708 | 694 | 697 | 53,400 | 697 |
| 2024-03-01 | 705 | 707 | 688 | 705 | 80,800 | 705 |
| 2024-02-29 | 718 | 729 | 703 | 707 | 90,200 | 707 |
| 2024-02-28 | 743 | 746 | 725 | 728 | 93,500 | 728 |
| 2024-02-27 | 720 | 761 | 712 | 761 | 183,900 | 761 |
| 2024-02-26 | 742 | 745 | 718 | 723 | 165,000 | 723 |
| 2024-02-22 | 789 | 789 | 740 | 748 | 594,100 | 748 |
| 2024-02-21 | 739 | 739 | 739 | 739 | 63,200 | 739 |
| 2024-02-20 | 650 | 651 | 639 | 639 | 14,100 | 639 |
| 2024-02-19 | 635 | 649 | 620 | 647 | 33,600 | 647 |
| 2024-02-16 | 612 | 634 | 612 | 628 | 40,500 | 628 |
| 2024-02-15 | 645 | 645 | 602 | 604 | 119,700 | 604 |
| 2024-02-14 | 646 | 666 | 646 | 647 | 34,100 | 647 |
| 2024-02-13 | 684 | 684 | 644 | 665 | 139,500 | 665 |
| 2024-02-09 | 671 | 692 | 671 | 680 | 31,000 | 680 |
| 2024-02-08 | 671 | 681 | 671 | 671 | 12,700 | 671 |
| 2024-02-07 | 685 | 692 | 671 | 671 | 20,800 | 671 |
| 2024-02-06 | 686 | 698 | 683 | 686 | 27,400 | 686 |
| 2024-02-05 | 670 | 696 | 669 | 684 | 39,800 | 684 |
| 2024-02-02 | 670 | 670 | 662 | 664 | 10,300 | 664 |
| 2024-02-01 | 667 | 674 | 661 | 665 | 15,100 | 665 |
| 2024-01-31 | 650 | 680 | 650 | 674 | 51,800 | 674 |
| 2024-01-30 | 668 | 670 | 648 | 648 | 96,900 | 648 |
| 2024-01-29 | 654 | 670 | 654 | 668 | 24,400 | 668 |
| 2024-01-26 | 659 | 661 | 650 | 650 | 12,000 | 650 |
| 2024-01-25 | 660 | 669 | 656 | 656 | 16,600 | 656 |
| 2024-01-24 | 668 | 669 | 661 | 662 | 12,500 | 662 |
| 2024-01-23 | 673 | 676 | 660 | 668 | 27,200 | 668 |
| 2024-01-22 | 659 | 674 | 657 | 674 | 32,300 | 674 |
| 2024-01-19 | 632 | 650 | 632 | 645 | 22,500 | 645 |
| 2024-01-18 | 632 | 637 | 629 | 629 | 11,000 | 629 |
| 2024-01-17 | 631 | 648 | 626 | 632 | 19,300 | 632 |
| 2024-01-16 | 650 | 650 | 625 | 625 | 28,700 | 625 |
| 2024-01-15 | 656 | 658 | 644 | 645 | 26,000 | 645 |
| 2024-01-12 | 679 | 679 | 655 | 658 | 25,300 | 658 |
| 2024-01-11 | 658 | 680 | 652 | 680 | 49,000 | 680 |
| 2024-01-10 | 662 | 664 | 651 | 655 | 24,200 | 655 |
| 2024-01-09 | 635 | 668 | 635 | 660 | 67,700 | 660 |
| 2024-01-05 | 629 | 630 | 623 | 629 | 16,000 | 629 |
| 2024-01-04 | 625 | 630 | 620 | 624 | 24,100 | 624 |
分割・併合履歴 ： [2014-03-27]1株→2株
