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 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 451 | 461 | 451 | 460 | 8,000 | 460 |
| 2022-12-29 | 448 | 457 | 446 | 454 | 22,300 | 454 |
| 2022-12-28 | 458 | 459 | 451 | 456 | 24,200 | 456 |
| 2022-12-27 | 457 | 460 | 457 | 459 | 15,500 | 459 |
| 2022-12-26 | 458 | 460 | 456 | 457 | 19,300 | 457 |
| 2022-12-23 | 460 | 463 | 458 | 458 | 15,600 | 458 |
| 2022-12-22 | 463 | 466 | 460 | 460 | 15,800 | 460 |
| 2022-12-21 | 470 | 470 | 460 | 460 | 25,000 | 460 |
| 2022-12-20 | 474 | 478 | 470 | 470 | 16,900 | 470 |
| 2022-12-19 | 480 | 480 | 475 | 475 | 11,900 | 475 |
| 2022-12-16 | 482 | 484 | 480 | 480 | 9,000 | 480 |
| 2022-12-15 | 480 | 485 | 480 | 485 | 7,200 | 485 |
| 2022-12-14 | 480 | 483 | 478 | 483 | 12,800 | 483 |
| 2022-12-13 | 482 | 482 | 478 | 478 | 8,700 | 478 |
| 2022-12-12 | 479 | 482 | 477 | 480 | 10,200 | 480 |
| 2022-12-09 | 472 | 479 | 472 | 478 | 8,900 | 478 |
| 2022-12-08 | 478 | 478 | 473 | 473 | 10,100 | 473 |
| 2022-12-07 | 476 | 477 | 475 | 475 | 6,300 | 475 |
| 2022-12-06 | 483 | 483 | 476 | 476 | 14,500 | 476 |
| 2022-12-05 | 486 | 488 | 480 | 483 | 10,400 | 483 |
| 2022-12-02 | 489 | 489 | 480 | 485 | 12,900 | 485 |
| 2022-12-01 | 491 | 492 | 485 | 485 | 13,500 | 485 |
| 2022-11-30 | 497 | 498 | 490 | 490 | 10,200 | 490 |
| 2022-11-29 | 490 | 497 | 490 | 497 | 10,800 | 497 |
| 2022-11-28 | 492 | 526 | 485 | 488 | 66,800 | 488 |
| 2022-11-25 | 490 | 492 | 489 | 490 | 9,500 | 490 |
| 2022-11-24 | 487 | 490 | 485 | 490 | 13,400 | 490 |
| 2022-11-22 | 478 | 487 | 478 | 485 | 12,900 | 485 |
| 2022-11-21 | 481 | 481 | 478 | 479 | 8,300 | 479 |
| 2022-11-18 | 484 | 487 | 480 | 480 | 11,600 | 480 |
| 2022-11-17 | 479 | 485 | 479 | 480 | 8,100 | 480 |
| 2022-11-16 | 484 | 486 | 479 | 479 | 11,100 | 479 |
| 2022-11-15 | 481 | 485 | 481 | 484 | 10,000 | 484 |
| 2022-11-14 | 475 | 480 | 474 | 480 | 8,600 | 480 |
| 2022-11-11 | 470 | 478 | 470 | 475 | 25,200 | 475 |
| 2022-11-10 | 474 | 476 | 472 | 472 | 6,400 | 472 |
| 2022-11-09 | 474 | 477 | 473 | 475 | 6,500 | 475 |
| 2022-11-08 | 475 | 476 | 472 | 475 | 8,100 | 475 |
| 2022-11-07 | 475 | 476 | 472 | 474 | 5,700 | 474 |
| 2022-11-04 | 473 | 479 | 470 | 470 | 12,000 | 470 |
| 2022-11-02 | 472 | 477 | 472 | 473 | 6,400 | 473 |
| 2022-11-01 | 480 | 480 | 472 | 474 | 5,500 | 474 |
| 2022-10-31 | 476 | 478 | 469 | 476 | 18,200 | 476 |
| 2022-10-28 | 489 | 498 | 470 | 471 | 91,300 | 471 |
| 2022-10-27 | 488 | 499 | 485 | 488 | 18,600 | 488 |
| 2022-10-26 | 481 | 495 | 481 | 488 | 18,600 | 488 |
| 2022-10-25 | 477 | 490 | 477 | 484 | 20,900 | 484 |
| 2022-10-24 | 488 | 489 | 475 | 477 | 15,700 | 477 |
| 2022-10-21 | 472 | 497 | 466 | 490 | 51,000 | 490 |
| 2022-10-20 | 474 | 474 | 466 | 466 | 12,300 | 466 |
| 2022-10-19 | 471 | 475 | 465 | 473 | 15,100 | 473 |
| 2022-10-18 | 473 | 474 | 469 | 471 | 11,400 | 471 |
| 2022-10-17 | 475 | 475 | 465 | 470 | 11,300 | 470 |
| 2022-10-14 | 469 | 478 | 465 | 475 | 19,800 | 475 |
| 2022-10-13 | 460 | 472 | 451 | 469 | 27,600 | 469 |
| 2022-10-12 | 464 | 465 | 455 | 460 | 15,300 | 460 |
| 2022-10-11 | 479 | 482 | 462 | 464 | 21,100 | 464 |
| 2022-10-07 | 473 | 482 | 470 | 480 | 16,900 | 480 |
| 2022-10-06 | 460 | 474 | 458 | 474 | 21,900 | 474 |
| 2022-10-05 | 449 | 467 | 448 | 459 | 29,200 | 459 |
| 2022-10-04 | 432 | 444 | 432 | 441 | 40,600 | 441 |
| 2022-10-03 | 449 | 453 | 430 | 432 | 61,300 | 432 |
| 2022-09-30 | 481 | 485 | 457 | 457 | 53,800 | 457 |
| 2022-09-29 | 493 | 498 | 485 | 487 | 49,700 | 487 |
| 2022-09-28 | 498 | 503 | 493 | 503 | 74,400 | 503 |
| 2022-09-27 | 500 | 506 | 500 | 501 | 23,400 | 501 |
| 2022-09-26 | 500 | 506 | 499 | 499 | 44,200 | 499 |
| 2022-09-22 | 508 | 508 | 500 | 500 | 49,800 | 500 |
| 2022-09-21 | 512 | 515 | 510 | 510 | 19,500 | 510 |
| 2022-09-20 | 517 | 520 | 515 | 515 | 28,400 | 515 |
| 2022-09-16 | 525 | 526 | 518 | 518 | 51,500 | 518 |
| 2022-09-15 | 527 | 529 | 525 | 526 | 12,500 | 526 |
| 2022-09-14 | 526 | 530 | 526 | 526 | 13,400 | 526 |
| 2022-09-13 | 526 | 529 | 526 | 528 | 8,500 | 528 |
| 2022-09-12 | 530 | 530 | 527 | 530 | 7,600 | 530 |
| 2022-09-09 | 525 | 529 | 525 | 526 | 25,200 | 526 |
| 2022-09-08 | 525 | 530 | 524 | 528 | 11,700 | 528 |
| 2022-09-07 | 525 | 526 | 525 | 525 | 8,000 | 525 |
| 2022-09-06 | 526 | 529 | 525 | 525 | 8,500 | 525 |
| 2022-09-05 | 526 | 530 | 525 | 526 | 12,100 | 526 |
| 2022-09-02 | 530 | 531 | 526 | 526 | 27,900 | 526 |
| 2022-09-01 | 530 | 531 | 530 | 530 | 17,100 | 530 |
| 2022-08-31 | 530 | 534 | 530 | 532 | 9,100 | 532 |
| 2022-08-30 | 531 | 534 | 530 | 530 | 12,100 | 530 |
| 2022-08-29 | 533 | 534 | 531 | 531 | 15,600 | 531 |
| 2022-08-26 | 535 | 535 | 532 | 535 | 7,400 | 535 |
| 2022-08-25 | 536 | 536 | 532 | 532 | 7,100 | 532 |
| 2022-08-24 | 533 | 535 | 533 | 535 | 4,700 | 535 |
| 2022-08-23 | 535 | 537 | 532 | 532 | 8,800 | 532 |
| 2022-08-22 | 534 | 536 | 532 | 535 | 5,100 | 535 |
| 2022-08-19 | 531 | 534 | 531 | 534 | 13,000 | 534 |
| 2022-08-18 | 532 | 534 | 531 | 531 | 6,700 | 531 |
| 2022-08-17 | 534 | 537 | 534 | 534 | 7,600 | 534 |
| 2022-08-16 | 531 | 537 | 531 | 535 | 4,900 | 535 |
| 2022-08-15 | 535 | 535 | 530 | 531 | 12,500 | 531 |
| 2022-08-12 | 531 | 537 | 531 | 537 | 12,800 | 537 |
| 2022-08-10 | 530 | 537 | 530 | 531 | 6,300 | 531 |
| 2022-08-09 | 531 | 532 | 530 | 532 | 5,700 | 532 |
| 2022-08-08 | 530 | 533 | 530 | 531 | 5,800 | 531 |
| 2022-08-05 | 530 | 535 | 530 | 534 | 14,300 | 534 |
| 2022-08-04 | 531 | 534 | 531 | 532 | 5,300 | 532 |
| 2022-08-03 | 531 | 536 | 530 | 533 | 9,200 | 533 |
| 2022-08-02 | 537 | 537 | 532 | 532 | 8,000 | 532 |
| 2022-08-01 | 534 | 535 | 532 | 535 | 7,500 | 535 |
| 2022-07-29 | 530 | 534 | 530 | 530 | 11,500 | 530 |
| 2022-07-28 | 537 | 537 | 530 | 530 | 13,400 | 530 |
| 2022-07-27 | 535 | 539 | 531 | 531 | 9,100 | 531 |
| 2022-07-26 | 536 | 538 | 535 | 535 | 3,400 | 535 |
| 2022-07-25 | 535 | 537 | 531 | 534 | 7,200 | 534 |
| 2022-07-22 | 533 | 539 | 533 | 535 | 12,100 | 535 |
| 2022-07-21 | 535 | 538 | 534 | 536 | 7,100 | 536 |
| 2022-07-20 | 530 | 535 | 530 | 530 | 11,300 | 530 |
| 2022-07-19 | 528 | 533 | 525 | 525 | 10,800 | 525 |
| 2022-07-15 | 533 | 535 | 528 | 529 | 15,100 | 529 |
| 2022-07-14 | 535 | 543 | 532 | 532 | 11,300 | 532 |
| 2022-07-13 | 530 | 535 | 530 | 532 | 6,600 | 532 |
| 2022-07-12 | 533 | 534 | 527 | 527 | 15,300 | 527 |
| 2022-07-11 | 538 | 545 | 531 | 531 | 24,400 | 531 |
| 2022-07-08 | 547 | 548 | 538 | 538 | 10,700 | 538 |
| 2022-07-07 | 541 | 548 | 541 | 544 | 6,000 | 544 |
| 2022-07-06 | 540 | 547 | 540 | 541 | 5,300 | 541 |
| 2022-07-05 | 537 | 548 | 537 | 540 | 8,000 | 540 |
| 2022-07-04 | 532 | 539 | 532 | 537 | 7,700 | 537 |
| 2022-07-01 | 541 | 541 | 532 | 532 | 10,800 | 532 |
| 2022-06-30 | 545 | 550 | 538 | 538 | 13,900 | 538 |
| 2022-06-29 | 543 | 550 | 541 | 550 | 17,400 | 550 |
| 2022-06-28 | 535 | 543 | 535 | 543 | 8,800 | 543 |
| 2022-06-27 | 529 | 535 | 529 | 535 | 5,400 | 535 |
| 2022-06-24 | 534 | 535 | 528 | 528 | 7,700 | 528 |
| 2022-06-23 | 535 | 535 | 528 | 528 | 6,000 | 528 |
| 2022-06-22 | 535 | 535 | 530 | 530 | 7,300 | 530 |
| 2022-06-21 | 534 | 536 | 528 | 532 | 8,000 | 532 |
| 2022-06-20 | 539 | 540 | 528 | 528 | 11,500 | 528 |
| 2022-06-17 | 537 | 541 | 535 | 538 | 9,500 | 538 |
| 2022-06-16 | 551 | 551 | 540 | 540 | 8,200 | 540 |
| 2022-06-15 | 559 | 559 | 544 | 544 | 20,100 | 544 |
| 2022-06-14 | 562 | 562 | 551 | 556 | 12,500 | 556 |
| 2022-06-13 | 561 | 561 | 554 | 555 | 8,100 | 555 |
| 2022-06-10 | 565 | 566 | 560 | 560 | 10,900 | 560 |
| 2022-06-09 | 574 | 577 | 567 | 572 | 9,400 | 572 |
| 2022-06-08 | 578 | 582 | 573 | 574 | 8,700 | 574 |
| 2022-06-07 | 584 | 584 | 572 | 573 | 8,000 | 573 |
| 2022-06-06 | 569 | 582 | 569 | 582 | 5,500 | 582 |
| 2022-06-03 | 579 | 581 | 575 | 575 | 8,100 | 575 |
| 2022-06-02 | 585 | 589 | 575 | 589 | 7,600 | 589 |
| 2022-06-01 | 581 | 584 | 581 | 584 | 6,600 | 584 |
| 2022-05-31 | 580 | 581 | 575 | 581 | 7,300 | 581 |
| 2022-05-30 | 566 | 582 | 562 | 582 | 27,200 | 582 |
| 2022-05-27 | 556 | 560 | 551 | 560 | 8,700 | 560 |
| 2022-05-26 | 558 | 560 | 550 | 550 | 6,600 | 550 |
| 2022-05-25 | 558 | 558 | 551 | 556 | 3,400 | 556 |
| 2022-05-24 | 556 | 556 | 555 | 555 | 3,600 | 555 |
| 2022-05-23 | 568 | 568 | 558 | 559 | 5,600 | 559 |
| 2022-05-20 | 557 | 558 | 556 | 558 | 2,800 | 558 |
| 2022-05-19 | 555 | 560 | 555 | 559 | 2,700 | 559 |
| 2022-05-18 | 558 | 562 | 556 | 557 | 5,500 | 557 |
| 2022-05-17 | 571 | 572 | 559 | 562 | 6,400 | 562 |
| 2022-05-16 | 579 | 580 | 571 | 580 | 11,300 | 580 |
| 2022-05-13 | 553 | 575 | 553 | 575 | 4,400 | 575 |
| 2022-05-12 | 549 | 551 | 549 | 550 | 3,300 | 550 |
| 2022-05-11 | 559 | 566 | 551 | 551 | 7,000 | 551 |
| 2022-05-10 | 566 | 566 | 558 | 558 | 7,800 | 558 |
| 2022-05-09 | 574 | 574 | 565 | 565 | 6,300 | 565 |
| 2022-05-06 | 587 | 588 | 574 | 576 | 7,300 | 576 |
| 2022-05-02 | 578 | 586 | 576 | 582 | 7,400 | 582 |
| 2022-04-28 | 576 | 588 | 574 | 588 | 7,900 | 588 |
| 2022-04-27 | 561 | 582 | 555 | 577 | 19,500 | 577 |
| 2022-04-26 | 563 | 564 | 557 | 561 | 7,800 | 561 |
| 2022-04-25 | 562 | 571 | 562 | 563 | 9,900 | 563 |
| 2022-04-22 | 580 | 585 | 568 | 571 | 29,800 | 571 |
| 2022-04-21 | 571 | 571 | 563 | 567 | 7,400 | 567 |
| 2022-04-20 | 569 | 572 | 563 | 567 | 7,000 | 567 |
| 2022-04-19 | 570 | 573 | 562 | 569 | 3,700 | 569 |
| 2022-04-18 | 571 | 573 | 560 | 572 | 6,700 | 572 |
| 2022-04-15 | 580 | 580 | 574 | 575 | 5,800 | 575 |
| 2022-04-14 | 578 | 579 | 569 | 579 | 5,000 | 579 |
| 2022-04-13 | 568 | 574 | 561 | 574 | 6,400 | 574 |
| 2022-04-12 | 572 | 572 | 567 | 568 | 5,500 | 568 |
| 2022-04-11 | 573 | 573 | 564 | 571 | 7,000 | 571 |
| 2022-04-08 | 556 | 570 | 543 | 570 | 19,000 | 570 |
| 2022-04-07 | 553 | 561 | 543 | 556 | 13,600 | 556 |
| 2022-04-06 | 561 | 561 | 553 | 561 | 4,200 | 561 |
| 2022-04-05 | 560 | 564 | 553 | 562 | 8,100 | 562 |
| 2022-04-04 | 568 | 568 | 555 | 560 | 5,200 | 560 |
| 2022-04-01 | 570 | 570 | 553 | 553 | 6,300 | 553 |
| 2022-03-31 | 566 | 577 | 566 | 568 | 6,300 | 568 |
| 2022-03-30 | 582 | 582 | 556 | 574 | 12,200 | 574 |
| 2022-03-29 | 572 | 584 | 572 | 584 | 27,900 | 584 |
| 2022-03-28 | 577 | 579 | 567 | 572 | 15,300 | 572 |
| 2022-03-25 | 582 | 582 | 565 | 572 | 5,100 | 572 |
| 2022-03-24 | 583 | 583 | 562 | 583 | 15,100 | 583 |
| 2022-03-23 | 569 | 583 | 568 | 583 | 13,200 | 583 |
| 2022-03-22 | 568 | 569 | 558 | 569 | 9,300 | 569 |
| 2022-03-18 | 556 | 569 | 556 | 569 | 8,400 | 569 |
| 2022-03-17 | 563 | 567 | 553 | 560 | 11,600 | 560 |
| 2022-03-16 | 552 | 565 | 537 | 563 | 13,200 | 563 |
| 2022-03-15 | 553 | 553 | 532 | 545 | 15,900 | 545 |
| 2022-03-14 | 536 | 536 | 525 | 533 | 6,400 | 533 |
| 2022-03-11 | 528 | 542 | 527 | 527 | 16,600 | 527 |
| 2022-03-10 | 548 | 549 | 532 | 543 | 15,500 | 543 |
| 2022-03-09 | 555 | 555 | 530 | 530 | 28,100 | 530 |
| 2022-03-08 | 539 | 611 | 539 | 551 | 160,000 | 551 |
| 2022-03-07 | 562 | 562 | 536 | 539 | 16,800 | 539 |
| 2022-03-04 | 564 | 564 | 557 | 557 | 10,200 | 557 |
| 2022-03-03 | 556 | 563 | 556 | 560 | 4,300 | 560 |
| 2022-03-02 | 560 | 560 | 549 | 557 | 6,200 | 557 |
| 2022-03-01 | 555 | 558 | 551 | 555 | 7,500 | 555 |
| 2022-02-28 | 552 | 552 | 544 | 550 | 6,500 | 550 |
| 2022-02-25 | 545 | 553 | 543 | 552 | 4,600 | 552 |
| 2022-02-24 | 543 | 546 | 539 | 546 | 5,100 | 546 |
| 2022-02-22 | 532 | 543 | 532 | 538 | 6,200 | 538 |
| 2022-02-21 | 525 | 543 | 523 | 540 | 7,700 | 540 |
| 2022-02-18 | 513 | 533 | 510 | 533 | 25,500 | 533 |
| 2022-02-17 | 558 | 559 | 548 | 549 | 3,100 | 549 |
| 2022-02-16 | 557 | 557 | 550 | 554 | 4,200 | 554 |
| 2022-02-15 | 562 | 562 | 547 | 547 | 10,900 | 547 |
| 2022-02-14 | 557 | 567 | 554 | 561 | 6,400 | 561 |
| 2022-02-10 | 560 | 561 | 555 | 557 | 5,900 | 557 |
| 2022-02-09 | 567 | 567 | 560 | 563 | 4,900 | 563 |
| 2022-02-08 | 564 | 566 | 557 | 562 | 5,600 | 562 |
| 2022-02-07 | 570 | 572 | 560 | 560 | 11,800 | 560 |
| 2022-02-04 | 554 | 558 | 550 | 550 | 5,600 | 550 |
| 2022-02-03 | 553 | 558 | 553 | 553 | 2,700 | 553 |
| 2022-02-02 | 551 | 564 | 550 | 562 | 8,000 | 562 |
| 2022-02-01 | 541 | 549 | 540 | 546 | 5,200 | 546 |
| 2022-01-31 | 532 | 545 | 532 | 545 | 4,700 | 545 |
| 2022-01-28 | 529 | 539 | 527 | 530 | 13,000 | 530 |
| 2022-01-27 | 529 | 539 | 524 | 524 | 8,900 | 524 |
| 2022-01-26 | 528 | 531 | 526 | 526 | 5,600 | 526 |
| 2022-01-25 | 530 | 537 | 527 | 530 | 4,200 | 530 |
| 2022-01-24 | 536 | 536 | 530 | 533 | 7,600 | 533 |
| 2022-01-21 | 541 | 546 | 536 | 536 | 10,300 | 536 |
| 2022-01-20 | 543 | 555 | 543 | 548 | 6,900 | 548 |
| 2022-01-19 | 550 | 556 | 542 | 542 | 10,800 | 542 |
| 2022-01-18 | 552 | 560 | 550 | 550 | 6,600 | 550 |
| 2022-01-17 | 553 | 563 | 552 | 552 | 9,100 | 552 |
| 2022-01-14 | 562 | 562 | 553 | 553 | 11,900 | 553 |
| 2022-01-13 | 569 | 569 | 561 | 561 | 3,800 | 561 |
| 2022-01-12 | 561 | 567 | 561 | 567 | 6,400 | 567 |
| 2022-01-11 | 571 | 571 | 562 | 562 | 5,000 | 562 |
| 2022-01-07 | 567 | 573 | 565 | 565 | 7,100 | 565 |
| 2022-01-06 | 568 | 571 | 567 | 567 | 3,900 | 567 |
| 2022-01-05 | 573 | 573 | 569 | 572 | 4,000 | 572 |
| 2022-01-04 | 570 | 572 | 565 | 571 | 8,400 | 571 |
分割・併合履歴 ： [2014-03-27]1株→2株
