7213 レシップホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	625	625	620	625	7,500	625
2023-12-28	629	629	616	628	8,600	628
2023-12-27	630	630	615	629	22,600	629
2023-12-26	610	630	610	629	43,500	629
2023-12-25	585	614	577	603	58,700	603
2023-12-22	580	585	574	576	11,300	576
2023-12-21	586	593	582	586	11,600	586
2023-12-20	599	599	585	585	14,100	585
2023-12-19	583	599	578	599	31,000	599
2023-12-18	556	584	556	583	28,400	583
2023-12-15	562	571	553	555	38,500	555
2023-12-14	568	580	568	572	18,000	572
2023-12-13	559	569	546	562	21,000	562
2023-12-12	553	579	539	568	42,300	568
2023-12-11	543	547	542	543	6,800	543
2023-12-08	540	544	531	533	24,200	533
2023-12-07	556	556	543	545	18,900	545
2023-12-06	560	568	556	562	11,300	562
2023-12-05	567	572	554	561	12,000	561
2023-12-04	578	578	566	572	9,400	572
2023-12-01	588	589	572	578	14,500	578
2023-11-30	573	590	570	586	27,100	586
2023-11-29	570	575	563	573	10,700	573
2023-11-28	556	569	556	567	16,100	567
2023-11-27	560	565	554	556	11,900	556
2023-11-24	545	555	543	555	10,400	555
2023-11-22	549	550	542	547	11,300	547
2023-11-21	554	561	549	555	11,200	555
2023-11-20	550	557	546	550	16,300	550
2023-11-17	530	549	526	547	20,800	547
2023-11-16	527	536	527	533	9,800	533
2023-11-15	535	542	527	534	20,100	534
2023-11-14	546	557	536	536	53,200	536
2023-11-13	580	580	542	558	168,200	558
2023-11-10	517	615	511	615	81,700	615
2023-11-09	506	515	506	515	7,400	515
2023-11-08	510	513	506	508	5,500	508
2023-11-07	510	519	510	513	5,700	513
2023-11-06	509	517	508	510	10,100	510
2023-11-02	520	520	506	508	12,300	508
2023-11-01	525	525	514	516	10,700	516
2023-10-31	505	522	500	519	17,400	519
2023-10-30	529	529	506	506	70,400	506
2023-10-27	516	529	509	529	16,000	529
2023-10-26	506	509	500	509	12,400	509
2023-10-25	505	505	499	499	5,800	499
2023-10-24	490	505	485	501	15,900	501
2023-10-23	503	519	488	494	43,700	494
2023-10-20	501	505	500	500	8,600	500
2023-10-19	505	509	502	502	10,200	502
2023-10-18	510	510	503	508	10,000	508
2023-10-17	507	512	507	508	6,400	508
2023-10-16	520	526	506	507	17,700	507
2023-10-13	524	527	520	520	8,900	520
2023-10-12	535	535	520	524	13,200	524
2023-10-11	545	545	533	533	13,500	533
2023-10-10	540	550	540	548	13,400	548
2023-10-06	545	565	545	548	17,800	548
2023-10-05	544	550	542	543	9,700	543
2023-10-04	541	556	541	550	15,100	550
2023-10-03	543	558	537	551	19,900	551
2023-10-02	548	550	539	540	17,100	540
2023-09-29	559	559	550	553	7,400	553
2023-09-28	566	566	546	555	35,900	555
2023-09-27	561	565	551	565	87,900	565
2023-09-26	565	566	560	562	57,800	562
2023-09-25	564	567	564	564	23,200	564
2023-09-22	565	566	559	563	15,900	563
2023-09-21	565	569	561	565	15,000	565
2023-09-20	568	568	564	565	12,900	565
2023-09-19	566	568	563	568	14,600	568
2023-09-15	568	568	559	564	17,500	564
2023-09-14	553	562	553	560	19,400	560
2023-09-13	550	554	549	553	11,900	553
2023-09-12	548	549	545	549	16,700	549
2023-09-11	550	550	545	548	9,700	548
2023-09-08	547	549	545	549	15,900	549
2023-09-07	545	550	544	550	20,300	550
2023-09-06	546	546	543	546	8,600	546
2023-09-05	545	546	543	546	10,100	546
2023-09-04	544	545	543	545	11,800	545
2023-09-01	539	543	539	543	10,100	543
2023-08-31	545	545	538	539	10,500	539
2023-08-30	544	544	540	542	11,100	542
2023-08-29	540	543	537	539	15,100	539
2023-08-28	531	540	531	539	11,000	539
2023-08-25	529	534	527	531	8,900	531
2023-08-24	529	529	525	526	5,400	526
2023-08-23	527	528	523	526	6,000	526
2023-08-22	525	526	524	524	3,800	524
2023-08-21	520	524	520	524	3,500	524
2023-08-18	520	523	520	520	6,100	520
2023-08-17	520	520	515	518	11,400	518
2023-08-16	520	524	520	521	5,900	521
2023-08-15	521	521	517	520	7,800	520
2023-08-14	514	519	514	519	4,700	519
2023-08-10	515	515	510	514	13,000	514
2023-08-09	528	528	513	515	13,200	515
2023-08-08	535	535	519	524	23,500	524
2023-08-07	532	534	516	534	40,200	534
2023-08-04	523	528	522	525	8,200	525
2023-08-03	526	530	523	525	13,000	525
2023-08-02	539	539	526	526	22,200	526
2023-08-01	530	537	530	537	4,500	537
2023-07-31	525	534	524	534	20,800	534
2023-07-28	539	539	520	525	84,600	525
2023-07-27	544	544	535	538	15,200	538
2023-07-26	544	544	535	540	8,400	540
2023-07-25	535	544	532	544	18,400	544
2023-07-24	531	533	530	532	3,700	532
2023-07-21	534	534	530	531	4,000	531
2023-07-20	530	536	530	530	8,100	530
2023-07-19	532	536	526	530	10,000	530
2023-07-18	530	532	527	529	10,300	529
2023-07-14	526	528	521	525	11,300	525
2023-07-13	525	530	525	527	7,900	527
2023-07-12	534	537	523	526	21,100	526
2023-07-11	545	545	532	537	13,500	537
2023-07-10	533	542	531	540	15,600	540
2023-07-07	541	542	533	540	13,100	540
2023-07-06	545	545	535	537	9,300	537
2023-07-05	542	545	533	545	34,800	545
2023-07-04	547	547	538	541	45,700	541
2023-07-03	525	529	522	527	17,000	527
2023-06-30	521	525	518	525	9,800	525
2023-06-29	524	524	517	521	10,300	521
2023-06-28	517	522	513	522	21,100	522
2023-06-27	514	514	508	511	14,200	511
2023-06-26	510	512	507	511	21,700	511
2023-06-23	503	507	503	504	11,800	504
2023-06-22	505	507	501	502	21,400	502
2023-06-21	505	509	504	504	6,500	504
2023-06-20	505	508	503	506	9,000	506
2023-06-19	506	510	505	509	10,500	509
2023-06-16	504	506	501	506	21,400	506
2023-06-15	503	504	500	503	13,400	503
2023-06-14	498	501	498	501	15,100	501
2023-06-13	497	498	495	498	9,400	498
2023-06-12	493	493	490	491	6,400	491
2023-06-09	487	490	486	489	14,600	489
2023-06-08	492	493	485	487	11,600	487
2023-06-07	494	494	487	488	15,400	488
2023-06-06	492	494	489	491	8,100	491
2023-06-05	496	498	490	490	8,700	490
2023-06-02	493	496	490	490	7,300	490
2023-06-01	486	491	486	486	8,600	486
2023-05-31	490	490	486	486	19,700	486
2023-05-30	496	496	490	490	8,900	490
2023-05-29	497	497	492	492	8,200	492
2023-05-26	503	503	490	490	10,900	490
2023-05-25	487	500	487	497	21,700	497
2023-05-24	490	495	489	491	7,700	491
2023-05-23	498	498	490	490	8,400	490
2023-05-22	493	496	492	493	6,900	493
2023-05-19	494	498	493	494	10,300	494
2023-05-18	500	501	494	494	14,100	494
2023-05-17	493	509	492	504	23,800	504
2023-05-16	509	509	499	499	16,800	499
2023-05-15	522	522	493	509	56,100	509
2023-05-12	478	555	476	524	182,900	524
2023-05-11	477	481	476	476	7,100	476
2023-05-10	482	483	478	478	5,300	478
2023-05-09	477	482	477	482	8,900	482
2023-05-08	477	478	475	477	6,900	477
2023-05-02	475	477	473	477	14,300	477
2023-05-01	478	478	472	476	10,700	476
2023-04-28	477	477	471	474	8,700	474
2023-04-27	475	476	469	469	58,000	469
2023-04-26	470	474	470	472	5,700	472
2023-04-25	472	478	470	470	11,100	470
2023-04-24	472	475	472	472	5,000	472
2023-04-21	472	475	472	472	4,500	472
2023-04-20	469	475	469	472	6,800	472
2023-04-19	471	473	469	469	9,300	469
2023-04-18	472	475	470	471	8,000	471
2023-04-17	477	477	473	473	11,300	473
2023-04-14	473	475	472	475	7,700	475
2023-04-13	472	473	470	471	7,100	471
2023-04-12	466	473	466	473	9,300	473
2023-04-11	469	473	466	473	12,500	473
2023-04-10	480	480	466	466	20,600	466
2023-04-07	478	483	469	483	13,500	483
2023-04-06	481	482	478	478	13,100	478
2023-04-05	484	489	483	489	8,300	489
2023-04-04	490	490	482	487	12,500	487
2023-04-03	496	496	483	489	9,500	489
2023-03-31	492	493	488	493	13,800	493
2023-03-30	490	491	486	491	12,900	491
2023-03-29	485	490	483	490	50,600	490
2023-03-28	488	489	482	485	16,800	485
2023-03-27	480	485	480	485	12,800	485
2023-03-24	480	480	475	480	7,800	480
2023-03-23	471	480	471	480	9,700	480
2023-03-22	475	482	475	480	6,800	480
2023-03-20	475	480	473	475	6,500	475
2023-03-17	473	483	471	481	9,000	481
2023-03-16	470	473	469	473	10,300	473
2023-03-15	476	479	470	474	10,100	474
2023-03-14	475	475	464	467	10,500	467
2023-03-13	464	476	462	476	14,600	476
2023-03-10	485	485	475	475	16,500	475
2023-03-09	485	485	482	485	7,600	485
2023-03-08	475	485	475	485	15,400	485
2023-03-07	471	479	471	479	11,900	479
2023-03-06	468	473	468	473	11,700	473
2023-03-03	466	471	466	470	10,400	470
2023-03-02	465	469	465	466	9,600	466
2023-03-01	469	470	465	469	9,200	469
2023-02-28	469	470	465	469	7,500	469
2023-02-27	462	469	462	469	8,100	469
2023-02-24	457	464	457	462	19,600	462
2023-02-22	454	463	453	459	40,100	459
2023-02-21	467	467	464	465	9,400	465
2023-02-20	465	470	465	468	8,900	468
2023-02-17	466	469	463	467	12,600	467
2023-02-16	469	470	465	467	8,100	467
2023-02-15	468	469	465	469	9,700	469
2023-02-14	470	470	464	467	6,400	467
2023-02-13	466	467	464	465	8,500	465
2023-02-10	463	470	462	466	9,200	466
2023-02-09	465	469	463	464	16,100	464
2023-02-08	467	470	466	468	4,600	468
2023-02-07	468	471	465	466	8,400	466
2023-02-06	468	473	468	472	8,500	472
2023-02-03	465	468	465	468	4,300	468
2023-02-02	472	472	467	467	6,000	467
2023-02-01	473	473	466	467	7,000	467
2023-01-31	463	470	461	470	10,500	470
2023-01-30	468	473	457	459	64,400	459
2023-01-27	463	469	463	467	6,500	467
2023-01-26	463	465	463	463	7,100	463
2023-01-25	461	464	461	463	6,400	463
2023-01-24	460	461	458	461	10,500	461
2023-01-23	460	462	456	458	22,100	458
2023-01-20	453	458	453	457	6,400	457
2023-01-19	454	459	453	453	10,200	453
2023-01-18	454	460	453	454	9,400	454
2023-01-17	458	458	453	457	6,100	457
2023-01-16	454	457	452	457	10,900	457
2023-01-13	450	458	450	454	24,100	454
2023-01-12	458	458	450	450	11,300	450
2023-01-11	457	460	455	455	5,000	455
2023-01-10	458	460	455	455	11,100	455
2023-01-06	455	460	455	458	6,200	458
2023-01-05	458	459	455	455	6,900	455
2023-01-04	456	458	455	457	8,000	457

分割・併合履歴： [2014-03-27]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30