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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 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