KabuInsight

Ｒｅｃｏｖｅｒｙ　Ｉｎｔｅｒｎａｔｉｏｎａｌ

9214
グロース/サービス業/Recovery International Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,502.01,502.01,491.01,500.0+14.0+0.94%2,500
2026-03-121,487.01,487.01,486.01,486.0-1.0-0.07%700
2026-03-111,459.01,487.01,449.01,487.0+22.0+1.50%2,800
2026-03-101,441.01,465.01,441.01,465.0+24.0+1.67%2,600
2026-03-091,417.01,441.01,382.01,441.0+24.0+1.69%3,300
2026-03-061,414.01,417.01,414.01,417.0+2.0+0.14%300
2026-03-051,415.01,415.01,381.01,415.0+16.0+1.14%1,600
2026-03-041,420.01,421.01,382.01,399.0-21.0-1.48%2,300
2026-03-031,420.01,434.01,418.01,420.00.00.00%3,200
2026-03-021,418.01,420.01,397.01,420.0+2.0+0.14%1,300
2026-02-271,415.01,418.01,400.01,418.0+26.0+1.87%1,300
2026-02-261,392.01,392.01,392.01,392.00.00.00%—
2026-02-251,405.01,405.01,391.01,392.0+2.0+0.14%1,200
2026-02-241,390.01,390.01,390.01,390.00.00.00%1,400
2026-02-201,383.01,390.01,383.01,390.0+8.0+0.58%1,400
2026-02-191,406.01,406.01,382.01,382.0-24.0-1.71%900
2026-02-181,399.01,415.01,399.01,406.0+7.0+0.50%700
2026-02-171,420.01,424.01,361.01,399.0-51.0-3.52%4,600
2026-02-161,460.01,460.01,437.01,450.0-12.0-0.82%1,200
2026-02-131,363.01,462.01,363.01,462.0+99.0+7.26%3,000
2026-02-121,368.01,373.01,363.01,363.0+3.0+0.22%500
2026-02-101,341.01,360.01,341.01,360.0+15.0+1.12%1,300
2026-02-091,350.01,350.01,340.01,345.0-14.0-1.03%1,400
2026-02-061,333.01,377.01,333.01,359.0+27.0+2.03%1,600
2026-02-051,335.01,340.01,332.01,332.0-32.0-2.35%1,200
2026-02-041,352.01,365.01,342.01,364.00.00.00%2,200
2026-02-031,360.01,364.01,360.01,364.0+14.0+1.04%700
2026-02-021,363.01,363.01,350.01,350.0-13.0-0.95%500
2026-01-301,347.01,368.01,346.01,363.0+16.0+1.19%900
2026-01-291,358.01,358.01,347.01,347.0-12.0-0.88%1,800
2026-01-281,359.01,359.01,359.01,359.0-2.0-0.15%800
2026-01-271,363.01,371.01,361.01,361.0+1.0+0.07%800
2026-01-261,388.01,390.01,360.01,360.0-19.0-1.38%1,700
2026-01-231,388.01,388.01,379.01,379.00.00.00%400
2026-01-221,388.01,388.01,379.01,379.0-1.0-0.07%600
2026-01-211,400.01,400.01,358.01,380.0-20.0-1.43%3,100
2026-01-201,405.01,405.01,400.01,400.0-24.0-1.69%800
2026-01-191,435.01,435.01,424.01,424.0+19.0+1.35%400
2026-01-161,400.01,410.01,400.01,405.0-11.0-0.78%1,100
2026-01-151,430.01,430.01,416.01,416.0-14.0-0.98%1,000
2026-01-141,434.01,438.01,430.01,430.0-4.0-0.28%900
2026-01-131,429.01,434.01,429.01,434.0+5.0+0.35%1,400
2026-01-091,428.01,433.01,428.01,429.0+1.0+0.07%1,200
2026-01-081,424.01,428.01,424.01,428.0+4.0+0.28%300
2026-01-071,401.01,434.01,401.01,424.0+7.0+0.49%4,600
2026-01-061,415.01,418.01,405.01,417.0-4.0-0.28%3,200
2026-01-051,443.01,445.01,421.01,421.0-18.0-1.25%2,300
2025-12-301,422.01,440.01,421.01,439.0-3.0-0.21%1,800
2025-12-291,466.01,466.01,442.01,442.0-24.0-1.64%700
2025-12-261,447.01,466.01,435.01,466.0+7.0+0.48%12,400
2025-12-251,472.01,473.01,459.01,459.0+9.0+0.62%1,500
2025-12-241,471.01,475.01,450.01,450.0-24.0-1.63%1,900
2025-12-231,490.01,490.01,470.01,474.0-26.0-1.73%2,600
2025-12-221,472.01,500.01,471.01,500.0+20.0+1.35%5,800
2025-12-191,490.01,492.01,476.01,480.0-22.0-1.46%900
2025-12-181,437.01,502.01,437.01,502.0+67.0+4.67%6,000
2025-12-171,428.01,437.01,425.01,435.0-2.0-0.14%1,200
2025-12-161,431.01,437.01,431.01,437.0+10.0+0.70%600
2025-12-151,427.01,431.01,427.01,427.0-16.0-1.11%1,200
2025-12-121,440.01,443.01,431.01,443.0-1.0-0.07%2,000
2025-12-111,444.01,444.01,431.01,444.00.00.00%1,200
2025-12-101,430.01,444.01,428.01,444.0+38.0+2.70%3,200
2025-12-091,429.01,429.01,402.01,406.0-23.0-1.61%1,200
2025-12-081,429.01,430.01,428.01,429.00.00.00%3,200
2025-12-051,427.01,429.01,427.01,429.0-11.0-0.76%2,500
2025-12-041,430.01,440.01,428.01,440.0+9.0+0.63%2,600
2025-12-031,438.01,438.01,431.01,431.0-7.0-0.49%4,600
2025-12-021,440.01,440.01,436.01,438.0-3.0-0.21%1,900
2025-12-011,436.01,441.01,436.01,441.0+1.0+0.07%5,300
2025-11-281,435.01,440.01,435.01,440.0+5.0+0.35%1,900
2025-11-271,435.01,439.01,435.01,435.00.00.00%2,900
2025-11-261,457.01,457.01,435.01,435.0-22.0-1.51%2,500
2025-11-251,434.01,481.01,434.01,457.0+42.0+2.97%7,300
2025-11-211,421.01,421.01,413.01,415.0-5.0-0.35%1,300
2025-11-201,408.01,422.01,408.01,420.0+12.0+0.85%1,000
2025-11-191,407.01,421.01,384.01,408.0+4.0+0.28%2,300
2025-11-181,438.01,440.01,391.01,404.0-34.0-2.36%5,200
2025-11-171,391.01,474.01,391.01,438.0+39.0+2.79%8,600
2025-11-141,382.01,399.01,382.01,399.0+17.0+1.23%2,600
2025-11-131,353.01,387.01,351.01,382.0-91.0-6.18%12,200
2025-11-121,470.01,473.01,458.01,473.0+33.0+2.29%1,600
2025-11-111,440.01,440.01,440.01,440.00.00.00%—
2025-11-101,406.01,440.01,406.01,440.0+34.0+2.42%1,000
2025-11-071,405.01,406.01,405.01,406.0-6.0-0.42%200
2025-11-061,471.01,471.01,411.01,412.0+1.0+0.07%500
2025-11-051,407.01,411.01,407.01,411.00.00.00%2,000
2025-11-041,434.01,434.01,411.01,411.0-28.0-1.95%600
2025-10-311,452.01,454.01,425.01,439.0-28.0-1.91%2,400
2025-10-301,462.01,467.01,462.01,467.0+5.0+0.34%600
2025-10-291,463.01,494.01,462.01,462.0-1.0-0.07%2,100
2025-10-281,496.01,498.01,463.01,463.0-33.0-2.21%1,300
2025-10-271,485.01,499.01,485.01,496.0+22.0+1.49%800
2025-10-241,489.01,489.01,473.01,474.0-14.0-0.94%800
2025-10-231,466.01,488.01,466.01,488.0+7.0+0.47%900
2025-10-221,459.01,489.01,459.01,481.0+14.0+0.95%1,900
2025-10-211,496.01,496.01,460.01,467.0-6.0-0.41%3,300
2025-10-201,459.01,500.01,458.01,473.0+14.0+0.96%4,300
2025-10-171,500.01,500.01,459.01,459.0-41.0-2.73%3,600
2025-10-161,581.01,581.01,485.01,500.0-51.0-3.29%9,400
2025-10-151,584.01,584.01,546.01,551.0+21.0+1.37%1,600
2025-10-141,533.01,566.01,524.01,530.0-83.0-5.15%7,700
2025-10-101,630.01,630.01,600.01,613.0-33.0-2.00%2,600
2025-10-091,654.01,654.01,621.01,646.0+21.0+1.29%3,300
2025-10-081,622.01,659.01,622.01,625.0-37.0-2.23%1,800
2025-10-071,571.01,662.01,550.01,662.0+92.0+5.86%5,700
2025-10-061,588.01,589.01,567.01,570.0+14.0+0.90%3,300
2025-10-031,535.01,556.01,535.01,556.0+19.0+1.24%300
2025-10-021,580.01,597.01,535.01,537.0-43.0-2.72%2,400
2025-10-011,596.01,596.01,560.01,580.0+21.0+1.35%1,300
2025-09-301,547.01,600.01,547.01,559.0-19.0-1.20%2,600
2025-09-291,578.01,578.01,578.01,578.00.00.00%200
2025-09-261,605.01,605.01,578.01,578.0-42.0-2.59%500
2025-09-251,609.01,620.01,572.01,620.0+20.0+1.25%5,300
2025-09-241,546.01,610.01,546.01,600.0+55.0+3.56%3,900
2025-09-221,531.01,545.01,503.01,545.0+5.0+0.32%4,700
2025-09-191,593.01,593.01,540.01,540.0-63.0-3.93%3,700
2025-09-181,618.01,650.01,603.01,603.0-55.0-3.32%2,100
2025-09-171,662.01,662.01,614.01,658.0-4.0-0.24%3,200
2025-09-161,647.01,677.01,637.01,662.0-25.0-1.48%2,300
2025-09-121,727.01,727.01,685.01,687.0——2,900

直近120営業日分を表示