9214 Recovery International(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,452 | 1,454 | 1,425 | 1,439 | 2,400 | 1,439 |
| 2025-10-30 | 1,462 | 1,467 | 1,462 | 1,467 | 600 | 1,467 |
| 2025-10-29 | 1,463 | 1,494 | 1,462 | 1,462 | 2,100 | 1,462 |
| 2025-10-28 | 1,496 | 1,498 | 1,463 | 1,463 | 1,300 | 1,463 |
| 2025-10-27 | 1,485 | 1,499 | 1,485 | 1,496 | 800 | 1,496 |
| 2025-10-24 | 1,489 | 1,489 | 1,473 | 1,474 | 800 | 1,474 |
| 2025-10-23 | 1,466 | 1,488 | 1,466 | 1,488 | 900 | 1,488 |
| 2025-10-22 | 1,459 | 1,489 | 1,459 | 1,481 | 1,900 | 1,481 |
| 2025-10-21 | 1,496 | 1,496 | 1,460 | 1,467 | 3,300 | 1,467 |
| 2025-10-20 | 1,459 | 1,500 | 1,458 | 1,473 | 4,300 | 1,473 |
| 2025-10-17 | 1,500 | 1,500 | 1,459 | 1,459 | 3,600 | 1,459 |
| 2025-10-16 | 1,581 | 1,581 | 1,485 | 1,500 | 9,400 | 1,500 |
| 2025-10-15 | 1,584 | 1,584 | 1,546 | 1,551 | 1,600 | 1,551 |
| 2025-10-14 | 1,533 | 1,566 | 1,524 | 1,530 | 7,700 | 1,530 |
| 2025-10-10 | 1,630 | 1,630 | 1,600 | 1,613 | 2,600 | 1,613 |
| 2025-10-09 | 1,654 | 1,654 | 1,621 | 1,646 | 3,300 | 1,646 |
| 2025-10-08 | 1,622 | 1,659 | 1,622 | 1,625 | 1,800 | 1,625 |
| 2025-10-07 | 1,571 | 1,662 | 1,550 | 1,662 | 5,700 | 1,662 |
| 2025-10-06 | 1,588 | 1,589 | 1,567 | 1,570 | 3,300 | 1,570 |
| 2025-10-03 | 1,535 | 1,556 | 1,535 | 1,556 | 300 | 1,556 |
| 2025-10-02 | 1,580 | 1,597 | 1,535 | 1,537 | 2,400 | 1,537 |
| 2025-10-01 | 1,596 | 1,596 | 1,560 | 1,580 | 1,300 | 1,580 |
| 2025-09-30 | 1,547 | 1,600 | 1,547 | 1,559 | 2,600 | 1,559 |
| 2025-09-29 | 1,578 | 1,578 | 1,578 | 1,578 | 200 | 1,578 |
| 2025-09-26 | 1,605 | 1,605 | 1,578 | 1,578 | 500 | 1,578 |
| 2025-09-25 | 1,609 | 1,620 | 1,572 | 1,620 | 5,300 | 1,620 |
| 2025-09-24 | 1,546 | 1,610 | 1,546 | 1,600 | 3,900 | 1,600 |
| 2025-09-22 | 1,531 | 1,545 | 1,503 | 1,545 | 4,700 | 1,545 |
| 2025-09-19 | 1,593 | 1,593 | 1,540 | 1,540 | 3,700 | 1,540 |
| 2025-09-18 | 1,618 | 1,650 | 1,603 | 1,603 | 2,100 | 1,603 |
| 2025-09-17 | 1,662 | 1,662 | 1,614 | 1,658 | 3,200 | 1,658 |
| 2025-09-16 | 1,647 | 1,677 | 1,637 | 1,662 | 2,300 | 1,662 |
| 2025-09-12 | 1,727 | 1,727 | 1,685 | 1,687 | 2,900 | 1,687 |
| 2025-09-11 | 1,674 | 1,700 | 1,672 | 1,700 | 5,700 | 1,700 |
| 2025-09-10 | 1,635 | 1,670 | 1,633 | 1,670 | 3,200 | 1,670 |
| 2025-09-09 | 1,609 | 1,633 | 1,599 | 1,633 | 7,600 | 1,633 |
| 2025-09-08 | 1,600 | 1,631 | 1,600 | 1,613 | 3,100 | 1,613 |
| 2025-09-05 | 1,600 | 1,604 | 1,599 | 1,600 | 1,900 | 1,600 |
| 2025-09-04 | 1,574 | 1,600 | 1,572 | 1,600 | 3,700 | 1,600 |
| 2025-09-03 | 1,619 | 1,630 | 1,572 | 1,574 | 3,600 | 1,574 |
| 2025-09-02 | 1,590 | 1,619 | 1,590 | 1,619 | 3,200 | 1,619 |
| 2025-09-01 | 1,560 | 1,600 | 1,553 | 1,584 | 3,300 | 1,584 |
| 2025-08-29 | 1,605 | 1,605 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2025-08-28 | 1,586 | 1,605 | 1,586 | 1,605 | 2,400 | 1,605 |
| 2025-08-27 | 1,577 | 1,599 | 1,559 | 1,599 | 5,500 | 1,599 |
| 2025-08-26 | 1,599 | 1,600 | 1,575 | 1,575 | 1,500 | 1,575 |
| 2025-08-25 | 1,593 | 1,606 | 1,531 | 1,600 | 11,100 | 1,600 |
| 2025-08-22 | 1,620 | 1,621 | 1,600 | 1,600 | 7,000 | 1,600 |
| 2025-08-21 | 1,610 | 1,665 | 1,600 | 1,620 | 9,800 | 1,620 |
| 2025-08-20 | 1,530 | 1,605 | 1,530 | 1,598 | 21,800 | 1,598 |
| 2025-08-19 | 1,494 | 1,530 | 1,494 | 1,524 | 15,200 | 1,524 |
| 2025-08-18 | 1,488 | 1,490 | 1,467 | 1,485 | 4,100 | 1,485 |
| 2025-08-15 | 1,449 | 1,469 | 1,449 | 1,461 | 2,300 | 1,461 |
| 2025-08-14 | 1,409 | 1,499 | 1,407 | 1,451 | 9,300 | 1,451 |
| 2025-08-13 | 1,464 | 1,504 | 1,459 | 1,504 | 16,000 | 1,504 |
| 2025-08-12 | 1,427 | 1,489 | 1,426 | 1,428 | 16,700 | 1,428 |
| 2025-08-08 | 1,402 | 1,414 | 1,402 | 1,414 | 1,500 | 1,414 |
| 2025-08-07 | 1,429 | 1,429 | 1,402 | 1,418 | 4,700 | 1,418 |
| 2025-08-06 | 1,389 | 1,408 | 1,389 | 1,400 | 5,300 | 1,400 |
| 2025-08-05 | 1,396 | 1,408 | 1,389 | 1,408 | 1,700 | 1,408 |
| 2025-08-04 | 1,375 | 1,386 | 1,375 | 1,386 | 900 | 1,386 |
| 2025-08-01 | 1,376 | 1,388 | 1,372 | 1,372 | 1,100 | 1,372 |
| 2025-07-31 | 1,400 | 1,408 | 1,376 | 1,376 | 1,300 | 1,376 |
| 2025-07-30 | 1,388 | 1,389 | 1,380 | 1,385 | 2,100 | 1,385 |
| 2025-07-29 | - | - | - | 1,383 | - | 1,383 |
| 2025-07-28 | 1,412 | 1,415 | 1,383 | 1,383 | 800 | 1,383 |
| 2025-07-25 | 1,384 | 1,410 | 1,380 | 1,409 | 2,800 | 1,409 |
| 2025-07-24 | 1,380 | 1,382 | 1,375 | 1,382 | 1,200 | 1,382 |
| 2025-07-23 | 1,392 | 1,392 | 1,373 | 1,380 | 800 | 1,380 |
| 2025-07-22 | 1,371 | 1,398 | 1,371 | 1,392 | 700 | 1,392 |
| 2025-07-18 | 1,378 | 1,397 | 1,368 | 1,369 | 700 | 1,369 |
| 2025-07-17 | 1,349 | 1,397 | 1,349 | 1,385 | 4,500 | 1,385 |
| 2025-07-16 | 1,364 | 1,434 | 1,333 | 1,340 | 48,700 | 1,340 |
| 2025-07-15 | 1,355 | 1,364 | 1,351 | 1,364 | 400 | 1,364 |
| 2025-07-14 | 1,371 | 1,371 | 1,356 | 1,356 | 600 | 1,356 |
| 2025-07-11 | 1,351 | 1,367 | 1,351 | 1,367 | 1,000 | 1,367 |
| 2025-07-10 | 1,367 | 1,367 | 1,361 | 1,361 | 2,300 | 1,361 |
| 2025-07-09 | 1,372 | 1,373 | 1,367 | 1,367 | 2,200 | 1,367 |
| 2025-07-08 | 1,373 | 1,377 | 1,373 | 1,377 | 200 | 1,377 |
| 2025-07-07 | 1,379 | 1,379 | 1,373 | 1,376 | 1,300 | 1,376 |
| 2025-07-04 | 1,338 | 1,376 | 1,338 | 1,376 | 1,300 | 1,376 |
| 2025-07-03 | 1,373 | 1,375 | 1,328 | 1,328 | 2,200 | 1,328 |
| 2025-07-02 | 1,350 | 1,350 | 1,328 | 1,343 | 2,800 | 1,343 |
| 2025-07-01 | 1,342 | 1,362 | 1,342 | 1,342 | 1,700 | 1,342 |
| 2025-06-30 | 1,353 | 1,362 | 1,352 | 1,362 | 2,000 | 1,362 |
| 2025-06-27 | 1,357 | 1,357 | 1,352 | 1,352 | 300 | 1,352 |
| 2025-06-26 | 1,375 | 1,375 | 1,353 | 1,353 | 3,200 | 1,353 |
| 2025-06-25 | 1,373 | 1,373 | 1,361 | 1,361 | 500 | 1,361 |
| 2025-06-24 | 1,367 | 1,367 | 1,365 | 1,365 | 400 | 1,365 |
| 2025-06-23 | 1,365 | 1,368 | 1,365 | 1,368 | 500 | 1,368 |
| 2025-06-20 | 1,364 | 1,372 | 1,363 | 1,364 | 3,500 | 1,364 |
| 2025-06-19 | 1,393 | 1,395 | 1,382 | 1,382 | 800 | 1,382 |
| 2025-06-18 | 1,387 | 1,394 | 1,387 | 1,393 | 2,000 | 1,393 |
| 2025-06-17 | 1,367 | 1,380 | 1,367 | 1,380 | 1,500 | 1,380 |
| 2025-06-16 | 1,385 | 1,385 | 1,365 | 1,368 | 1,600 | 1,368 |
| 2025-06-13 | 1,396 | 1,396 | 1,384 | 1,384 | 300 | 1,384 |
| 2025-06-12 | 1,397 | 1,410 | 1,380 | 1,410 | 1,900 | 1,410 |
| 2025-06-11 | 1,391 | 1,400 | 1,391 | 1,391 | 1,000 | 1,391 |
| 2025-06-10 | 1,375 | 1,391 | 1,375 | 1,391 | 400 | 1,391 |
| 2025-06-09 | 1,406 | 1,410 | 1,354 | 1,393 | 1,900 | 1,393 |
| 2025-06-06 | 1,414 | 1,418 | 1,400 | 1,413 | 2,600 | 1,413 |
| 2025-06-05 | 1,410 | 1,420 | 1,410 | 1,420 | 1,200 | 1,420 |
| 2025-06-04 | 1,420 | 1,427 | 1,412 | 1,412 | 6,900 | 1,412 |
| 2025-06-03 | 1,417 | 1,432 | 1,417 | 1,420 | 600 | 1,420 |
| 2025-06-02 | 1,417 | 1,428 | 1,416 | 1,417 | 600 | 1,417 |
| 2025-05-30 | 1,424 | 1,424 | 1,420 | 1,420 | 2,200 | 1,420 |
| 2025-05-29 | 1,433 | 1,433 | 1,420 | 1,420 | 2,100 | 1,420 |
| 2025-05-28 | 1,422 | 1,427 | 1,422 | 1,427 | 1,200 | 1,427 |
| 2025-05-27 | 1,446 | 1,446 | 1,421 | 1,421 | 1,300 | 1,421 |
| 2025-05-26 | 1,445 | 1,446 | 1,432 | 1,446 | 2,300 | 1,446 |
| 2025-05-23 | 1,446 | 1,446 | 1,446 | 1,446 | 100 | 1,446 |
| 2025-05-22 | 1,420 | 1,446 | 1,420 | 1,446 | 1,700 | 1,446 |
| 2025-05-21 | 1,413 | 1,428 | 1,413 | 1,420 | 600 | 1,420 |
| 2025-05-20 | 1,448 | 1,448 | 1,412 | 1,412 | 1,200 | 1,412 |
| 2025-05-19 | 1,446 | 1,446 | 1,429 | 1,435 | 3,400 | 1,435 |
| 2025-05-16 | 1,450 | 1,461 | 1,440 | 1,440 | 8,500 | 1,440 |
| 2025-05-15 | 1,430 | 1,444 | 1,401 | 1,432 | 6,600 | 1,432 |
| 2025-05-14 | 1,390 | 1,400 | 1,371 | 1,400 | 3,300 | 1,400 |
| 2025-05-13 | 1,407 | 1,407 | 1,381 | 1,390 | 5,100 | 1,390 |
| 2025-05-12 | 1,393 | 1,418 | 1,393 | 1,407 | 4,500 | 1,407 |
| 2025-05-09 | 1,380 | 1,386 | 1,367 | 1,381 | 3,000 | 1,381 |
| 2025-05-08 | 1,364 | 1,386 | 1,360 | 1,373 | 1,000 | 1,373 |
| 2025-05-07 | 1,359 | 1,366 | 1,354 | 1,366 | 2,400 | 1,366 |
| 2025-05-02 | 1,321 | 1,362 | 1,321 | 1,352 | 3,600 | 1,352 |
| 2025-05-01 | 1,373 | 1,467 | 1,307 | 1,310 | 71,700 | 1,310 |
| 2025-04-30 | 1,357 | 1,373 | 1,350 | 1,370 | 4,100 | 1,370 |
| 2025-04-28 | 1,362 | 1,363 | 1,353 | 1,353 | 1,800 | 1,353 |
| 2025-04-25 | 1,372 | 1,372 | 1,340 | 1,362 | 7,000 | 1,362 |
| 2025-04-24 | 1,396 | 1,396 | 1,353 | 1,369 | 3,100 | 1,369 |
| 2025-04-23 | 1,379 | 1,397 | 1,379 | 1,397 | 2,600 | 1,397 |
| 2025-04-22 | 1,380 | 1,413 | 1,371 | 1,394 | 8,700 | 1,394 |
| 2025-04-21 | 1,381 | 1,400 | 1,358 | 1,400 | 13,700 | 1,400 |
| 2025-04-18 | 1,361 | 1,496 | 1,320 | 1,368 | 99,500 | 1,368 |
| 2025-04-17 | 1,456 | 1,457 | 1,360 | 1,400 | 85,900 | 1,400 |
| 2025-04-16 | 1,262 | 1,262 | 1,246 | 1,246 | 1,200 | 1,246 |
| 2025-04-15 | 1,229 | 1,269 | 1,229 | 1,269 | 400 | 1,269 |
| 2025-04-14 | 1,244 | 1,267 | 1,244 | 1,267 | 2,100 | 1,267 |
| 2025-04-11 | 1,238 | 1,238 | 1,238 | 1,238 | 200 | 1,238 |
| 2025-04-10 | 1,190 | 1,240 | 1,163 | 1,240 | 1,600 | 1,240 |
| 2025-04-09 | 1,192 | 1,192 | 1,120 | 1,130 | 1,800 | 1,130 |
| 2025-04-08 | 1,227 | 1,227 | 1,155 | 1,179 | 1,500 | 1,179 |
| 2025-04-07 | 1,150 | 1,150 | 1,100 | 1,137 | 6,800 | 1,137 |
| 2025-04-04 | 1,268 | 1,268 | 1,192 | 1,192 | 8,100 | 1,192 |
| 2025-04-03 | 1,315 | 1,315 | 1,287 | 1,289 | 3,900 | 1,289 |
| 2025-04-02 | 1,322 | 1,322 | 1,321 | 1,321 | 900 | 1,321 |
| 2025-04-01 | 1,326 | 1,338 | 1,326 | 1,338 | 400 | 1,338 |
| 2025-03-31 | 1,323 | 1,343 | 1,322 | 1,338 | 2,600 | 1,338 |
| 2025-03-28 | 1,336 | 1,339 | 1,333 | 1,333 | 300 | 1,333 |
| 2025-03-27 | 1,349 | 1,349 | 1,335 | 1,336 | 800 | 1,336 |
| 2025-03-26 | 1,344 | 1,350 | 1,336 | 1,347 | 800 | 1,347 |
| 2025-03-25 | 1,351 | 1,351 | 1,342 | 1,344 | 600 | 1,344 |
| 2025-03-24 | 1,344 | 1,354 | 1,344 | 1,344 | 2,600 | 1,344 |
| 2025-03-21 | 1,358 | 1,358 | 1,343 | 1,344 | 1,500 | 1,344 |
| 2025-03-19 | 1,356 | 1,358 | 1,355 | 1,358 | 1,500 | 1,358 |
| 2025-03-18 | 1,355 | 1,355 | 1,355 | 1,355 | 300 | 1,355 |
| 2025-03-17 | 1,328 | 1,345 | 1,328 | 1,345 | 800 | 1,345 |
| 2025-03-14 | 1,331 | 1,347 | 1,326 | 1,328 | 1,400 | 1,328 |
| 2025-03-13 | 1,350 | 1,350 | 1,330 | 1,339 | 800 | 1,339 |
| 2025-03-12 | 1,336 | 1,349 | 1,336 | 1,349 | 200 | 1,349 |
| 2025-03-11 | 1,349 | 1,349 | 1,331 | 1,331 | 1,800 | 1,331 |
| 2025-03-10 | 1,359 | 1,359 | 1,354 | 1,354 | 900 | 1,354 |
| 2025-03-07 | 1,365 | 1,365 | 1,359 | 1,359 | 300 | 1,359 |
| 2025-03-06 | 1,358 | 1,373 | 1,342 | 1,342 | 1,900 | 1,342 |
| 2025-03-05 | 1,345 | 1,360 | 1,343 | 1,343 | 1,500 | 1,343 |
| 2025-03-04 | 1,340 | 1,361 | 1,340 | 1,361 | 800 | 1,361 |
| 2025-03-03 | 1,350 | 1,350 | 1,340 | 1,340 | 1,200 | 1,340 |
| 2025-02-28 | 1,338 | 1,340 | 1,332 | 1,332 | 600 | 1,332 |
| 2025-02-27 | 1,336 | 1,344 | 1,335 | 1,338 | 800 | 1,338 |
| 2025-02-26 | 1,340 | 1,359 | 1,331 | 1,335 | 2,300 | 1,335 |
| 2025-02-25 | 1,336 | 1,360 | 1,333 | 1,333 | 4,800 | 1,333 |
| 2025-02-21 | 1,343 | 1,419 | 1,343 | 1,394 | 11,700 | 1,394 |
| 2025-02-20 | 1,339 | 1,341 | 1,331 | 1,341 | 3,300 | 1,341 |
| 2025-02-19 | 1,328 | 1,340 | 1,326 | 1,339 | 2,500 | 1,339 |
| 2025-02-18 | 1,341 | 1,342 | 1,328 | 1,328 | 3,700 | 1,328 |
| 2025-02-17 | 1,342 | 1,346 | 1,328 | 1,328 | 4,300 | 1,328 |
| 2025-02-14 | 1,350 | 1,350 | 1,326 | 1,342 | 4,000 | 1,342 |
| 2025-02-13 | 1,346 | 1,359 | 1,315 | 1,359 | 22,800 | 1,359 |
| 2025-02-12 | 1,420 | 1,438 | 1,409 | 1,435 | 4,400 | 1,435 |
| 2025-02-10 | 1,398 | 1,420 | 1,398 | 1,415 | 3,700 | 1,415 |
| 2025-02-07 | 1,372 | 1,400 | 1,371 | 1,394 | 1,600 | 1,394 |
| 2025-02-06 | 1,366 | 1,380 | 1,366 | 1,380 | 500 | 1,380 |
| 2025-02-05 | 1,367 | 1,370 | 1,367 | 1,368 | 800 | 1,368 |
| 2025-02-04 | 1,370 | 1,383 | 1,366 | 1,366 | 600 | 1,366 |
| 2025-02-03 | 1,397 | 1,397 | 1,367 | 1,370 | 1,500 | 1,370 |
| 2025-01-31 | 1,390 | 1,400 | 1,390 | 1,400 | 600 | 1,400 |
| 2025-01-30 | 1,381 | 1,388 | 1,381 | 1,388 | 700 | 1,388 |
| 2025-01-29 | 1,372 | 1,380 | 1,361 | 1,376 | 900 | 1,376 |
| 2025-01-28 | 1,392 | 1,392 | 1,370 | 1,383 | 1,200 | 1,383 |
| 2025-01-27 | 1,388 | 1,400 | 1,371 | 1,400 | 3,100 | 1,400 |
| 2025-01-24 | 1,352 | 1,406 | 1,352 | 1,387 | 2,300 | 1,387 |
| 2025-01-23 | 1,352 | 1,369 | 1,350 | 1,352 | 2,700 | 1,352 |
| 2025-01-22 | 1,381 | 1,399 | 1,381 | 1,382 | 1,100 | 1,382 |
| 2025-01-21 | 1,420 | 1,420 | 1,355 | 1,384 | 4,000 | 1,384 |
| 2025-01-20 | 1,424 | 1,429 | 1,415 | 1,420 | 1,300 | 1,420 |
| 2025-01-17 | 1,400 | 1,430 | 1,375 | 1,425 | 2,900 | 1,425 |
| 2025-01-16 | 1,404 | 1,404 | 1,387 | 1,400 | 1,200 | 1,400 |
| 2025-01-15 | 1,404 | 1,415 | 1,391 | 1,405 | 1,700 | 1,405 |
| 2025-01-14 | 1,364 | 1,428 | 1,360 | 1,428 | 3,600 | 1,428 |
| 2025-01-10 | 1,351 | 1,379 | 1,351 | 1,379 | 2,200 | 1,379 |
| 2025-01-09 | 1,302 | 1,369 | 1,302 | 1,363 | 3,300 | 1,363 |
| 2025-01-08 | 1,351 | 1,351 | 1,310 | 1,310 | 3,200 | 1,310 |
| 2025-01-07 | 1,373 | 1,373 | 1,354 | 1,354 | 1,000 | 1,354 |
| 2025-01-06 | 1,375 | 1,375 | 1,329 | 1,373 | 2,900 | 1,373 |
分割・併合履歴 ： なし