9214 Recovery International(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,757 | 1,779 | 1,757 | 1,757 | 1,200 | 1,757 |
| 2024-04-25 | 1,773 | 1,796 | 1,755 | 1,767 | 4,000 | 1,767 |
| 2024-04-24 | 1,768 | 1,777 | 1,741 | 1,777 | 3,200 | 1,777 |
| 2024-04-23 | 1,771 | 1,771 | 1,731 | 1,769 | 1,500 | 1,769 |
| 2024-04-22 | 1,780 | 1,780 | 1,726 | 1,771 | 4,100 | 1,771 |
| 2024-04-19 | 1,824 | 1,824 | 1,727 | 1,770 | 3,600 | 1,770 |
| 2024-04-18 | 1,775 | 1,800 | 1,775 | 1,800 | 1,400 | 1,800 |
| 2024-04-17 | 1,795 | 1,795 | 1,766 | 1,775 | 3,300 | 1,775 |
| 2024-04-16 | 1,825 | 1,826 | 1,700 | 1,795 | 16,500 | 1,795 |
| 2024-04-15 | 1,836 | 1,840 | 1,835 | 1,836 | 1,100 | 1,836 |
| 2024-04-12 | 1,855 | 1,855 | 1,838 | 1,840 | 700 | 1,840 |
| 2024-04-11 | 1,855 | 1,855 | 1,855 | 1,855 | 500 | 1,855 |
| 2024-04-10 | 1,879 | 1,879 | 1,839 | 1,860 | 1,100 | 1,860 |
| 2024-04-09 | 1,851 | 1,862 | 1,840 | 1,848 | 500 | 1,848 |
| 2024-04-08 | 1,856 | 1,893 | 1,840 | 1,840 | 2,800 | 1,840 |
| 2024-04-05 | 1,852 | 1,852 | 1,840 | 1,850 | 2,700 | 1,850 |
| 2024-04-04 | 1,866 | 1,885 | 1,865 | 1,885 | 1,200 | 1,885 |
| 2024-04-03 | 1,886 | 1,895 | 1,862 | 1,867 | 2,400 | 1,867 |
| 2024-04-02 | 1,902 | 1,902 | 1,870 | 1,896 | 3,600 | 1,896 |
| 2024-04-01 | 1,930 | 1,947 | 1,890 | 1,902 | 2,500 | 1,902 |
| 2024-03-29 | 1,897 | 1,905 | 1,871 | 1,905 | 2,400 | 1,905 |
| 2024-03-28 | 1,846 | 1,898 | 1,846 | 1,898 | 5,200 | 1,898 |
| 2024-03-27 | 1,850 | 1,862 | 1,841 | 1,857 | 3,300 | 1,857 |
| 2024-03-26 | 1,847 | 1,850 | 1,839 | 1,850 | 2,500 | 1,850 |
| 2024-03-25 | 1,851 | 1,855 | 1,801 | 1,850 | 7,500 | 1,850 |
| 2024-03-22 | 1,847 | 1,850 | 1,835 | 1,850 | 4,900 | 1,850 |
| 2024-03-21 | 1,812 | 1,847 | 1,782 | 1,847 | 4,800 | 1,847 |
| 2024-03-19 | 1,780 | 1,808 | 1,775 | 1,799 | 4,800 | 1,799 |
| 2024-03-18 | 1,774 | 1,790 | 1,771 | 1,775 | 7,100 | 1,775 |
| 2024-03-15 | 1,814 | 1,814 | 1,773 | 1,774 | 7,800 | 1,774 |
| 2024-03-14 | 1,810 | 1,812 | 1,800 | 1,809 | 2,400 | 1,809 |
| 2024-03-13 | 1,856 | 1,857 | 1,811 | 1,814 | 4,400 | 1,814 |
| 2024-03-12 | 1,786 | 1,839 | 1,786 | 1,820 | 2,100 | 1,820 |
| 2024-03-11 | 1,825 | 1,837 | 1,785 | 1,786 | 11,500 | 1,786 |
| 2024-03-08 | 1,843 | 1,850 | 1,833 | 1,837 | 1,200 | 1,837 |
| 2024-03-07 | 1,873 | 1,873 | 1,826 | 1,843 | 5,500 | 1,843 |
| 2024-03-06 | 1,863 | 1,877 | 1,837 | 1,860 | 3,600 | 1,860 |
| 2024-03-05 | 1,830 | 1,866 | 1,830 | 1,866 | 2,800 | 1,866 |
| 2024-03-04 | 1,863 | 1,866 | 1,821 | 1,836 | 9,700 | 1,836 |
| 2024-03-01 | 1,854 | 1,878 | 1,854 | 1,878 | 1,700 | 1,878 |
| 2024-02-29 | 1,900 | 1,900 | 1,850 | 1,873 | 8,400 | 1,873 |
| 2024-02-28 | 1,932 | 1,932 | 1,903 | 1,910 | 2,300 | 1,910 |
| 2024-02-27 | 1,915 | 1,930 | 1,915 | 1,920 | 1,100 | 1,920 |
| 2024-02-26 | 1,905 | 1,919 | 1,902 | 1,919 | 2,500 | 1,919 |
| 2024-02-22 | 1,934 | 1,960 | 1,900 | 1,930 | 2,700 | 1,930 |
| 2024-02-21 | 1,905 | 1,930 | 1,888 | 1,930 | 1,700 | 1,930 |
| 2024-02-20 | 1,902 | 1,929 | 1,902 | 1,907 | 3,200 | 1,907 |
| 2024-02-19 | 1,906 | 1,926 | 1,900 | 1,926 | 2,200 | 1,926 |
| 2024-02-16 | 1,880 | 1,920 | 1,880 | 1,885 | 3,800 | 1,885 |
| 2024-02-15 | 1,800 | 1,876 | 1,774 | 1,852 | 26,000 | 1,852 |
| 2024-02-14 | 2,001 | 2,013 | 1,989 | 1,997 | 4,700 | 1,997 |
| 2024-02-13 | 2,097 | 2,097 | 1,984 | 2,019 | 4,600 | 2,019 |
| 2024-02-09 | 2,024 | 2,075 | 2,024 | 2,058 | 1,800 | 2,058 |
| 2024-02-08 | 2,031 | 2,042 | 2,020 | 2,021 | 1,500 | 2,021 |
| 2024-02-07 | 2,045 | 2,055 | 2,031 | 2,051 | 1,600 | 2,051 |
| 2024-02-06 | 2,044 | 2,055 | 2,024 | 2,040 | 1,600 | 2,040 |
| 2024-02-05 | 2,021 | 2,057 | 2,012 | 2,044 | 2,300 | 2,044 |
| 2024-02-02 | 2,062 | 2,071 | 2,011 | 2,021 | 7,000 | 2,021 |
| 2024-02-01 | 2,119 | 2,163 | 2,075 | 2,106 | 3,900 | 2,106 |
| 2024-01-31 | 2,179 | 2,179 | 2,131 | 2,169 | 2,800 | 2,169 |
| 2024-01-30 | 2,145 | 2,170 | 2,143 | 2,170 | 1,800 | 2,170 |
| 2024-01-29 | 2,188 | 2,188 | 2,133 | 2,149 | 5,400 | 2,149 |
| 2024-01-26 | 2,139 | 2,186 | 2,139 | 2,180 | 12,100 | 2,180 |
| 2024-01-25 | 2,053 | 2,110 | 2,053 | 2,110 | 3,600 | 2,110 |
| 2024-01-24 | 2,080 | 2,080 | 2,060 | 2,065 | 800 | 2,065 |
| 2024-01-23 | 2,066 | 2,079 | 2,041 | 2,044 | 3,400 | 2,044 |
| 2024-01-22 | 2,075 | 2,089 | 2,046 | 2,060 | 5,700 | 2,060 |
| 2024-01-19 | 2,010 | 2,050 | 2,006 | 2,050 | 6,600 | 2,050 |
| 2024-01-18 | 2,020 | 2,054 | 2,020 | 2,024 | 2,800 | 2,024 |
| 2024-01-17 | 2,103 | 2,105 | 2,041 | 2,041 | 4,400 | 2,041 |
| 2024-01-16 | 2,121 | 2,126 | 2,087 | 2,105 | 2,600 | 2,105 |
| 2024-01-15 | 2,059 | 2,121 | 2,046 | 2,121 | 4,200 | 2,121 |
| 2024-01-12 | 2,080 | 2,090 | 2,021 | 2,058 | 7,700 | 2,058 |
| 2024-01-11 | 2,230 | 2,230 | 2,091 | 2,098 | 10,500 | 2,098 |
| 2024-01-10 | 2,220 | 2,220 | 2,176 | 2,180 | 3,300 | 2,180 |
| 2024-01-09 | 2,169 | 2,230 | 2,169 | 2,209 | 3,000 | 2,209 |
| 2024-01-05 | 2,250 | 2,250 | 2,160 | 2,164 | 9,100 | 2,164 |
| 2024-01-04 | 2,042 | 2,239 | 2,042 | 2,239 | 15,700 | 2,239 |
分割・併合履歴 ： なし
