[7213 東証1部] レシップホールディングス 日足 時系列データ

[7213 東証1部] レシップホールディングス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15936.00940.00930.00940.00104009710400
2017-12-14915.00934.00915.00934.0062005749600
2017-12-13929.00930.00914.00915.0097008946100
2017-12-12933.00933.00922.00927.0035003246600
2017-12-11920.00935.00920.00929.0057005279400
2017-12-08907.00927.00907.00927.0095008658600
2017-12-07921.00930.00916.00928.0048004441600
2017-12-06921.00940.00920.00921.0096008890500
2017-12-05920.00934.00916.00928.0088008121400
2017-12-04951.00951.00920.00920.001190011109400
2017-12-01965.00970.00941.00949.004080039006700
2017-11-30912.00924.00912.00914.0059005412700
2017-11-29915.00919.00911.00918.0027002471500
2017-11-28910.00916.00909.00910.0041003737400
2017-11-27913.00920.00905.00906.00102009273000
2017-11-24918.00931.00915.00915.0053004882600
2017-11-22928.00930.00916.00919.0056005174800
2017-11-21927.00927.00920.00927.0035003238000
2017-11-20916.00926.00916.00926.0032002948800
2017-11-17931.00931.00923.00925.0048004460900
2017-11-16903.00932.00903.00931.001320012176300
2017-11-15913.00913.00902.00902.0077006986800
2017-11-14928.00928.00913.00914.0023002116200
2017-11-13925.00925.00905.00923.0084007671300
2017-11-10949.00949.00924.00924.001140010639500
2017-11-09948.00950.00936.00950.001200011377800
2017-11-08936.00950.00932.00949.0074006993200
2017-11-07932.00947.00932.00947.0047004425900
2017-11-06931.00948.00931.00944.0060005647200
2017-11-02938.00941.00929.00940.0086008057900
2017-11-01945.00950.00941.00950.001370012970400
2017-10-31951.00951.00938.00945.0087008219700
2017-10-30946.00950.00936.00950.004210039923100
2017-10-27941.00946.00940.00946.0080007550700
2017-10-26939.00941.00930.00930.0082007687300
2017-10-25941.00941.00933.00939.0062005820400
2017-10-24932.00944.00932.00939.001580014861000
2017-10-23930.00943.00920.00932.001740016263000
2017-10-20926.00930.00919.00929.0099009174900
2017-10-19926.00926.00921.00926.0089008232900
2017-10-18922.00925.00918.00924.0049004518500
2017-10-17924.00926.00922.00926.0071006562400
2017-10-16916.00921.00911.00921.001680015406800
2017-10-13919.00927.00916.00921.001480013633000
2017-10-12928.00928.00920.00923.0070006464700
2017-10-11917.00926.00917.00924.0095008758700
2017-10-10906.00923.00906.00923.001260011529700
2017-10-06916.00916.00912.00914.0057005211600
2017-10-05915.00915.00907.00915.001230011221300
2017-10-04914.00915.00907.00911.001110010120400
2017-10-03915.00915.00905.00909.0079007180600
2017-10-02915.00915.00906.00907.001530013925300
2017-09-29915.00917.00904.00915.001700015532700
2017-09-28904.00905.00895.00905.001600014401100
2017-09-27915.00915.00898.00901.005320048288200
2017-09-26941.00945.00934.00934.009560089902000
2017-09-25943.00947.00942.00944.002670025210900
2017-09-22940.00945.00940.00942.0090008481000
2017-09-21936.00946.00935.00940.002330021862500
2017-09-20955.00955.00938.00950.002270021421400
2017-09-19951.00955.00949.00952.001460013884000
2017-09-15950.00955.00948.00950.001450013790400
2017-09-14951.00953.00948.00950.001160011027300
2017-09-13950.00952.00948.00951.0076007223700
2017-09-12948.00950.00947.00950.0061005791100
2017-09-11938.00946.00938.00946.001160010928200
2017-09-08935.00940.00935.00938.0097009085600
2017-09-07941.00946.00940.00943.0052004901500
2017-09-06938.00943.00935.00940.0066006197000
2017-09-05945.00946.00938.00940.001100010359300
2017-09-04946.00947.00943.00947.001200011345300
2017-09-01945.00950.00945.00949.0038003603400
2017-08-31952.00952.00945.00946.00104009864000
2017-08-30950.00953.00949.00952.001550014730300
2017-08-29948.00950.00946.00949.0064006073500
2017-08-28949.00950.00947.00949.0041003891200
2017-08-25949.00949.00946.00949.0018001707600
2017-08-24946.00949.00946.00949.0023002180400
2017-08-23950.00950.00945.00946.0036003409600
2017-08-22945.00949.00945.00945.0049004635900
2017-08-21951.00951.00946.00946.0040003792300
2017-08-18948.00950.00945.00947.0033003127400
2017-08-17950.00950.00944.00948.0038003599300
2017-08-16947.00950.00941.00946.0044004163400
2017-08-15950.00950.00943.00948.0054005123000
2017-08-14950.00950.00940.00944.0080007552200
2017-08-10943.00948.00943.00947.0042003969300
2017-08-09950.00950.00940.00943.0061005765900
2017-08-08947.00950.00946.00949.0040003791700
2017-08-07942.00945.00940.00945.0061005751700
2017-08-04942.00943.00940.00942.0033003109800
2017-08-03935.00943.00925.00943.0052004859700
2017-08-02944.00944.00940.00942.0031002920000
2017-08-01930.00940.00928.00939.0048004483000
2017-07-31929.00930.00922.00926.0066006109400
2017-07-28941.00941.00920.00930.001250011654100
2017-07-27942.00942.00938.00940.0043004046900
2017-07-26940.00945.00940.00942.0074006961400
2017-07-25934.00950.00915.00940.001410013164500
2017-07-24929.00930.00927.00930.0097009012700
2017-07-21912.00931.00909.00926.001450013432000
2017-07-20910.00910.00907.00907.0041003724200
2017-07-19911.00912.00909.00910.0040003642800
2017-07-18905.00911.00905.00908.0073006618200
2017-07-14909.00909.00901.00908.0042003808800
2017-07-13900.00900.00899.00900.0020001799700
2017-07-12897.00901.00897.00899.0028002517400
2017-07-11895.00900.00890.00897.0059005287400
2017-07-10899.00900.00894.00897.0045004033400
2017-07-07897.00898.00896.00896.0031002779200
2017-07-06896.00901.00896.00897.0023002066100
2017-07-05894.00901.00894.00896.0036003225500
2017-07-04898.00905.00892.00897.0055004939100
2017-07-03911.00911.00892.00898.0076006845800
2017-06-30892.00901.00892.00897.0066005904700
2017-06-29898.00900.00892.00899.0028002512500
2017-06-28884.00896.00884.00890.0040003559000
2017-06-27906.00908.00880.00889.001500013362800
2017-06-26928.00930.00895.00904.001660015028100
2017-06-23929.00929.00919.00924.0087008055400
2017-06-22925.00926.00924.00925.0031002867700
2017-06-21924.00925.00919.00922.0040003692800
2017-06-20910.00925.00908.00923.002010018435600
2017-06-19903.00909.00903.00906.0039003536000
2017-06-16901.00904.00901.00901.0043003882000
2017-06-15910.00910.00900.00900.0098008885000
2017-06-14908.00908.00904.00904.0038003441200
2017-06-13908.00908.00902.00904.0035003169800
2017-06-12909.00909.00904.00906.0057005169800
2017-06-09903.00906.00901.00903.0084007588800
2017-06-08895.00908.00895.00902.001870016831600
2017-06-07889.00896.00889.00894.0042003752900
2017-06-06897.00897.00891.00894.0067005987700
2017-06-05890.00895.00890.00890.0090008014800
2017-06-02897.00897.00885.00891.0088007834000
2017-06-01887.00896.00887.00894.0078006965200
2017-05-31894.00894.00882.00882.0060005332200
2017-05-30891.00896.00888.00893.0047004185300
2017-05-29897.00897.00890.00894.0061005460500
2017-05-26883.00894.00883.00892.0015001331200
2017-05-25893.00893.00883.00883.0056004964100
2017-05-24886.00890.00873.00890.0082007223300
2017-05-23883.00886.00879.00883.0053004680200
2017-05-22882.00887.00882.00883.0034003009500
2017-05-19883.00887.00873.00873.0093008214700
2017-05-18891.00891.00884.00887.0068006038000
2017-05-17890.00890.00883.00889.0085007548600
2017-05-16879.00879.00872.00877.0055004828600
2017-05-15898.00898.00863.00864.002150018841300
2017-05-12890.00890.00882.00886.0057005047800
2017-05-11890.00891.00878.00890.0080007096500
2017-05-10895.00895.00885.00889.00103009156100
2017-05-09876.00892.00876.00891.0084007455400
2017-05-08881.00887.00875.00887.00104009199500
2017-05-02875.00887.00875.00879.001300011465400
2017-05-01869.00875.00866.00874.0094008193800
2017-04-28853.00858.00850.00857.0064005474200
2017-04-27840.00850.00840.00848.0066005601100
2017-04-26840.00850.00839.00841.0092007758400
2017-04-25835.00838.00834.00836.0026002174000
2017-04-24839.00839.00833.00835.0087007269500
2017-04-21826.00834.00826.00831.0043003572400
2017-04-20835.00835.00823.00828.0025002068900
2017-04-19819.00832.00819.00822.0056004616000
2017-04-18832.00832.00822.00828.0043003563100
2017-04-17820.00830.00816.00818.001520012461400
2017-04-14814.00820.00814.00818.0034002777800
2017-04-13820.00820.00814.00814.0059004822500
2017-04-12820.00828.00819.00828.0040003281700
2017-04-11823.00825.00820.00821.0075006168600
2017-04-10830.00830.00823.00823.001310010832700
2017-04-07842.00847.00831.00835.0065005460000
2017-04-06844.00847.00839.00839.0061005133700
2017-04-05869.00869.00849.00849.0052004441000
2017-04-04859.00867.00829.00866.00103008715000
2017-04-03865.00865.00853.00859.0028002409400
2017-03-31869.00869.00850.00850.0099008481200
2017-03-30869.00869.00860.00860.0018001552500
2017-03-29861.00869.00855.00865.00115009964800
2017-03-28866.00867.00851.00867.001480012771800
2017-03-27863.00864.00858.00860.00106009134400
2017-03-24864.00866.00851.00863.0063005426000
2017-03-23861.00861.00850.00850.0038003240700
2017-03-22853.00865.00853.00854.0031002656800
2017-03-21860.00867.00853.00859.0075006441400
2017-03-17860.00862.00857.00860.0029002493900
2017-03-16859.00860.00856.00860.0050004290900
2017-03-15855.00856.00854.00856.0031002650300
2017-03-14858.00858.00852.00857.0028002399400
2017-03-13850.00856.00850.00856.0069005879700
2017-03-10870.00870.00846.00852.001820015663100
2017-03-09852.00857.00850.00855.0054004609000
2017-03-08858.00858.00851.00852.0033002813500
2017-03-07859.00859.00850.00853.0089007592700
2017-03-06852.00859.00852.00855.0054004630000
2017-03-03859.00859.00854.00854.0027002313100
2017-03-02865.00865.00848.00855.001670014221700
2017-03-01863.00863.00855.00859.0039003339600
2017-02-28853.00858.00845.00852.00111009457300
2017-02-27856.00862.00853.00855.0043003683500
2017-02-24864.00864.00854.00856.0052004467400
2017-02-23859.00862.00858.00862.0019001633600
2017-02-22858.00860.00857.00858.0030002573600
2017-02-21851.00856.00850.00853.0077006560400
2017-02-20854.00854.00850.00854.0043003663200
2017-02-17864.00864.00856.00858.0063005403100
2017-02-16863.00863.00859.00860.0062005337700
2017-02-15868.00871.00860.00865.00107009282000
2017-02-14868.00879.00860.00868.0094008161800
2017-02-13868.00885.00866.00876.0078006802900
2017-02-10872.00885.00860.00869.001220010624500
2017-02-09876.00877.00871.00873.001340011701400
2017-02-08895.00895.00875.00888.001270011243400
2017-02-07900.00900.00880.00895.00102009116000
2017-02-06900.00900.00880.00899.0094008385200
2017-02-03899.00901.00894.00898.0039003503800
2017-02-02900.00900.00894.00900.0049004401500
2017-02-01894.00900.00894.00898.0034003049600
2017-01-31887.00896.00887.00892.0027002409700
2017-01-30899.00905.00887.00887.001590014304200
2017-01-27899.00900.00895.00896.001350012133300
2017-01-26883.00894.00883.00890.0053004697700
2017-01-25899.00899.00872.00882.0064005711300
2017-01-24892.00899.00892.00899.0056005009800
2017-01-23888.00897.00888.00892.0051004542000
2017-01-20899.00899.00888.00897.0065005832900
2017-01-19898.00898.00892.00894.0046004117500
2017-01-18898.00898.00890.00890.0068006081900
2017-01-17900.00900.00892.00897.0074006642400
2017-01-16900.00900.00895.00897.0045004041800
2017-01-13900.00900.00895.00898.0059005295000
2017-01-12900.00901.00894.00901.00102009162800
2017-01-11890.00901.00881.00901.001250011189900
2017-01-10885.00891.00885.00889.0069006129500
2017-01-06885.00895.00885.00891.0036003206400
2017-01-05890.00896.00886.00895.0071006339700
2017-01-04889.00897.00877.00891.0078006939800
2016-12-30885.00890.00868.00890.0097008570700
2016-12-29870.00890.00861.00886.00114009978000
2016-12-28853.00868.00853.00866.0077006645100
2016-12-27855.00862.00853.00859.0049004206300
2016-12-26860.00860.00854.00855.0074006353100
2016-12-22860.00867.00830.00859.0060005122500
2016-12-21868.00869.00860.00864.0033002852700
2016-12-20870.00870.00859.00868.0059005122500
2016-12-19850.00869.00842.00869.001200010257500
2016-12-16850.00850.00842.00850.0041003476200
2016-12-15849.00849.00835.00843.0076006428200
2016-12-14845.00846.00839.00845.0059004976300
2016-12-13830.00845.00829.00843.0063005270100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter