7213 レシップホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0344945343043261,300432
2022-09-3048148545745753,800457
2022-09-2949349848548749,700487
2022-09-2849850349350374,400503
2022-09-2750050650050123,400501
2022-09-2650050649949944,200499
2022-09-2250850850050049,800500
2022-09-2151251551051019,500510
2022-09-2051752051551528,400515
2022-09-1652552651851851,500518
2022-09-1552752952552612,500526
2022-09-1452653052652613,400526
2022-09-135265295265288,500528
2022-09-125305305275307,600530
2022-09-0952552952552625,200526
2022-09-0852553052452811,700528
2022-09-075255265255258,000525
2022-09-065265295255258,500525
2022-09-0552653052552612,100526
2022-09-0253053152652627,900526
2022-09-0153053153053017,100530
2022-08-315305345305329,100532
2022-08-3053153453053012,100530
2022-08-2953353453153115,600531
2022-08-265355355325357,400535
2022-08-255365365325327,100532
2022-08-245335355335354,700535
2022-08-235355375325328,800532
2022-08-225345365325355,100535
2022-08-1953153453153413,000534
2022-08-185325345315316,700531
2022-08-175345375345347,600534
2022-08-165315375315354,900535
2022-08-1553553553053112,500531
2022-08-1253153753153712,800537
2022-08-105305375305316,300531
2022-08-095315325305325,700532
2022-08-085305335305315,800531
2022-08-0553053553053414,300534
2022-08-045315345315325,300532
2022-08-035315365305339,200533
2022-08-025375375325328,000532
2022-08-015345355325357,500535
2022-07-2953053453053011,500530
2022-07-2853753753053013,400530
2022-07-275355395315319,100531
2022-07-265365385355353,400535
2022-07-255355375315347,200534
2022-07-2253353953353512,100535
2022-07-215355385345367,100536
2022-07-2053053553053011,300530
2022-07-1952853352552510,800525
2022-07-1553353552852915,100529
2022-07-1453554353253211,300532
2022-07-135305355305326,600532
2022-07-1253353452752715,300527
2022-07-1153854553153124,400531
2022-07-0854754853853810,700538
2022-07-075415485415446,000544
2022-07-065405475405415,300541
2022-07-055375485375408,000540
2022-07-045325395325377,700537
2022-07-0154154153253210,800532
2022-06-3054555053853813,900538
2022-06-2954355054155017,400550
2022-06-285355435355438,800543
2022-06-275295355295355,400535
2022-06-245345355285287,700528
2022-06-235355355285286,000528
2022-06-225355355305307,300530
2022-06-215345365285328,000532
2022-06-2053954052852811,500528
2022-06-175375415355389,500538
2022-06-165515515405408,200540
2022-06-1555955954454420,100544
2022-06-1456256255155612,500556
2022-06-135615615545558,100555
2022-06-1056556656056010,900560
2022-06-095745775675729,400572
2022-06-085785825735748,700574
2022-06-075845845725738,000573
2022-06-065695825695825,500582
2022-06-035795815755758,100575
2022-06-025855895755897,600589
2022-06-015815845815846,600584
2022-05-315805815755817,300581
2022-05-3056658256258227,200582
2022-05-275565605515608,700560
2022-05-265585605505506,600550
2022-05-255585585515563,400556
2022-05-245565565555553,600555
2022-05-235685685585595,600559
2022-05-205575585565582,800558
2022-05-195555605555592,700559
2022-05-185585625565575,500557
2022-05-175715725595626,400562
2022-05-1657958057158011,300580
2022-05-135535755535754,400575
2022-05-125495515495503,300550
2022-05-115595665515517,000551
2022-05-105665665585587,800558
2022-05-095745745655656,300565
2022-05-065875885745767,300576
2022-05-025785865765827,400582
2022-04-285765885745887,900588
2022-04-2756158255557719,500577
2022-04-265635645575617,800561
2022-04-255625715625639,900563
2022-04-2258058556857129,800571
2022-04-215715715635677,400567
2022-04-205695725635677,000567
2022-04-195705735625693,700569
2022-04-185715735605726,700572
2022-04-155805805745755,800575
2022-04-145785795695795,000579
2022-04-135685745615746,400574
2022-04-125725725675685,500568
2022-04-115735735645717,000571
2022-04-0855657054357019,000570
2022-04-0755356154355613,600556
2022-04-065615615535614,200561
2022-04-055605645535628,100562
2022-04-045685685555605,200560
2022-04-015705705535536,300553
2022-03-315665775665686,300568
2022-03-3058258255657412,200574
2022-03-2957258457258427,900584
2022-03-2857757956757215,300572
2022-03-255825825655725,100572
2022-03-2458358356258315,100583
2022-03-2356958356858313,200583
2022-03-225685695585699,300569
2022-03-185565695565698,400569
2022-03-1756356755356011,600560
2022-03-1655256553756313,200563
2022-03-1555355353254515,900545
2022-03-145365365255336,400533
2022-03-1152854252752716,600527
2022-03-1054854953254315,500543
2022-03-0955555553053028,100530
2022-03-08539611539551160,000551
2022-03-0756256253653916,800539
2022-03-0456456455755710,200557
2022-03-035565635565604,300560
2022-03-025605605495576,200557
2022-03-015555585515557,500555
2022-02-285525525445506,500550
2022-02-255455535435524,600552
2022-02-245435465395465,100546
2022-02-225325435325386,200538
2022-02-215255435235407,700540
2022-02-1851353351053325,500533
2022-02-175585595485493,100549
2022-02-165575575505544,200554
2022-02-1556256254754710,900547
2022-02-145575675545616,400561
2022-02-105605615555575,900557
2022-02-095675675605634,900563
2022-02-085645665575625,600562
2022-02-0757057256056011,800560
2022-02-045545585505505,600550
2022-02-035535585535532,700553
2022-02-025515645505628,000562
2022-02-015415495405465,200546
2022-01-315325455325454,700545
2022-01-2852953952753013,000530
2022-01-275295395245248,900524
2022-01-265285315265265,600526
2022-01-255305375275304,200530
2022-01-245365365305337,600533
2022-01-2154154653653610,300536
2022-01-205435555435486,900548
2022-01-1955055654254210,800542
2022-01-185525605505506,600550
2022-01-175535635525529,100552
2022-01-1456256255355311,900553
2022-01-135695695615613,800561
2022-01-125615675615676,400567
2022-01-115715715625625,000562
2022-01-075675735655657,100565
2022-01-065685715675673,900567
2022-01-055735735695724,000572
2022-01-045705725655718,400571

分割・併合履歴 : [2014-03-27]1株→2株