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
2024-05-2358058057057020,300570
2024-05-2257858157557854,600578
2024-05-2158158656956996,600569
2024-05-2057357756556538,200565
2024-05-1756858256857350,000573
2024-05-1657357356256342,200563
2024-05-1557557857057340,700573
2024-05-1457658557457848,900578
2024-05-13565585565578103,700578
2024-05-10624639562581389,800581
2024-05-0962963562863323,600633
2024-05-0862563162563119,400631
2024-05-0762563262462924,400629
2024-05-0262862862162522,300625
2024-05-0162662861862626,200626
2024-04-3061862361562221,500622
2024-04-2662062161661694,700616
2024-04-2562562661861930,200619
2024-04-2462562762162624,100626
2024-04-2361162361162243,100622
2024-04-2260061460061127,400611
2024-04-1960760759360041,100600
2024-04-1859860759860357,200603
2024-04-1759960459459732,900597
2024-04-1660260359859938,800599
2024-04-1560860960260320,400603
2024-04-1261461460860914,700609
2024-04-1160561460161419,800614
2024-04-1061461460560531,500605
2024-04-0960061059960929,100609
2024-04-0859660259359961,200599
2024-04-0559960158859193,300591
2024-04-0460560860060348,100603
2024-04-0360560960260261,300602
2024-04-0261962160560597,200605
2024-04-0163363461961994,600619
2024-03-2962463762463353,500633
2024-03-2863063762262853,200628
2024-03-2764064363263787,400637
2024-03-2664164563163762,000637
2024-03-2564265764164474,100644
2024-03-2264064263464036,300640
2024-03-2164065063563797,100637
2024-03-1963463462163288,100632
2024-03-18663669620630198,200630
2024-03-1566767166466924,800669
2024-03-1467167266167024,000670
2024-03-1367668766367136,700671
2024-03-1265767565067538,200675
2024-03-1168068065066398,200663
2024-03-0867869166768078,800680
2024-03-0769769968268461,700684
2024-03-0669571169469452,700694
2024-03-0569370468769554,000695
2024-03-0470370869469753,400697
2024-03-0170570768870580,800705
2024-02-2971872970370790,200707
2024-02-2874374672572893,500728
2024-02-27720761712761183,900761
2024-02-26742745718723165,000723
2024-02-22789789740748594,100748
2024-02-2173973973973963,200739
2024-02-2065065163963914,100639
2024-02-1963564962064733,600647
2024-02-1661263461262840,500628
2024-02-15645645602604119,700604
2024-02-1464666664664734,100647
2024-02-13684684644665139,500665
2024-02-0967169267168031,000680
2024-02-0867168167167112,700671
2024-02-0768569267167120,800671
2024-02-0668669868368627,400686
2024-02-0567069666968439,800684
2024-02-0267067066266410,300664
2024-02-0166767466166515,100665
2024-01-3165068065067451,800674
2024-01-3066867064864896,900648
2024-01-2965467065466824,400668
2024-01-2665966165065012,000650
2024-01-2566066965665616,600656
2024-01-2466866966166212,500662
2024-01-2367367666066827,200668
2024-01-2265967465767432,300674
2024-01-1963265063264522,500645
2024-01-1863263762962911,000629
2024-01-1763164862663219,300632
2024-01-1665065062562528,700625
2024-01-1565665864464526,000645
2024-01-1267967965565825,300658
2024-01-1165868065268049,000680
2024-01-1066266465165524,200655
2024-01-0963566863566067,700660
2024-01-0562963062362916,000629
2024-01-0462563062062424,100624

分割・併合履歴 : [2014-03-27]1株→2株