日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＲＥＶＯＬＵＴＩＯＮ(8894)の株価時系列情報

ＲＥＶＯＬＵＴＩＯＮ(8894)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 24 24 23 24 642,000
2024/04/18 25 25 23 23 1,417,800
2024/04/17 24 25 24 25 182,600
2024/04/16 25 25 24 25 268,200
2024/04/15 25 26 24 26 931,600
2024/04/12 25 26 24 25 2,672,600
2024/04/11 25 26 24 26 1,310,800
2024/04/10 24 26 24 25 2,654,600
2024/04/09 25 25 24 25 493,100
2024/04/08 24 25 23 24 1,157,400
2024/04/05 23 24 22 24 1,487,100
2024/04/04 24 26 23 24 3,199,000
2024/04/03 23 24 23 23 450,400
2024/04/02 25 25 23 24 2,380,100
2024/04/01 25 26 24 25 1,150,300
2024/03/29 24 25 24 24 327,200
2024/03/28 25 25 24 25 293,200
2024/03/27 25 26 24 25 3,500,900
2024/03/26 23 25 22 25 3,034,500
2024/03/25 24 24 22 23 3,088,400
2024/03/22 22 24 21 24 2,423,600
2024/03/21 21 22 20 22 1,861,200
2024/03/19 22 22 21 21 1,154,800
2024/03/18 23 23 21 22 2,168,600
2024/03/15 22 23 22 23 1,351,600
2024/03/14 22 23 21 23 528,100
2024/03/13 22 23 21 22 2,843,000
2024/03/12 22 23 22 22 574,400
2024/03/11 23 23 22 23 1,387,400
2024/03/08 24 24 23 23 615,600
2024/03/07 23 24 22 24 2,616,500
2024/03/06 26 26 22 23 7,315,100
2024/03/05 28 28 26 27 3,005,300
2024/03/04 27 28 25 28 8,787,500
2024/03/01 23 26 22 26 9,344,600
2024/02/29 23 23 21 22 4,371,700
2024/02/28 25 26 22 23 10,334,800
2024/02/27 26 30 20 23 31,955,600
2024/02/26 16 17 16 17 786,500
2024/02/22 16 17 16 16 142,600
2024/02/21 16 17 16 16 83,600
2024/02/20 16 17 16 16 593,100
2024/02/19 16 17 15 16 549,300
2024/02/16 16 16 15 16 939,000
2024/02/15 15 16 15 16 194,900
2024/02/14 17 17 15 16 370,200
2024/02/13 16 17 15 17 570,200
2024/02/09 17 17 15 16 697,200
2024/02/08 16 17 16 16 153,300
2024/02/07 16 17 15 16 412,800
2024/02/06 16 17 15 16 1,104,200
2024/02/05 16 17 16 16 266,800
2024/02/02 17 17 16 16 804,800
2024/02/01 16 17 15 16 677,400
2024/01/31 16 17 15 16 488,400
2024/01/30 16 17 15 16 1,141,900
2024/01/29 16 16 15 16 791,700
2024/01/26 15 16 15 16 731,900
2024/01/25 14 15 14 15 401,700
2024/01/24 15 16 14 15 644,300
2024/01/23 15 16 15 15 327,300
2024/01/22 15 16 14 15 556,600
2024/01/19 15 16 15 15 347,900
2024/01/18 15 16 14 15 395,300
2024/01/17 15 15 14 15 482,700
2024/01/16 15 16 15 16 1,144,700
2024/01/15 15 15 14 15 1,202,400
2024/01/12 16 16 15 15 317,100
2024/01/11 15 16 15 16 267,600
2024/01/10 14 16 14 16 684,500
2024/01/09 15 16 14 15 892,100
2024/01/05 14 15 14 15 474,700
2024/01/04 14 15 13 15 804,300
2023/12/29 14 15 13 14 1,250,900
2023/12/28 14 15 13 14 929,200
2023/12/27 14 14 13 13 537,300
2023/12/26 14 15 14 14 478,200
2023/12/25 13 15 13 14 1,014,700
2023/12/22 14 14 13 14 700,300
2023/12/21 14 14 13 14 486,300
2023/12/20 14 15 14 14 151,100
2023/12/19 14 14 14 14 395,400
2023/12/18 14 15 14 14 464,200
2023/12/15 15 15 14 14 334,800
2023/12/14 14 15 13 14 1,498,500
2023/12/13 16 16 13 14 3,098,200
2023/12/12 16 17 15 15 1,227,200
2023/12/11 16 17 16 17 183,300
2023/12/08 16 17 16 17 270,300
2023/12/07 17 17 16 17 320,400
2023/12/06 16 17 16 17 499,700
2023/12/05 17 17 16 17 181,100
2023/12/04 17 17 16 17 235,300
2023/12/01 17 17 16 17 891,300
2023/11/30 17 18 17 17 210,300
2023/11/29 17 17 17 17 351,200
2023/11/28 17 18 17 17 238,700
2023/11/27 17 18 17 17 870,100
2023/11/24 17 17 16 16 309,800
2023/11/22 17 17 16 16 80,000
2023/11/21 17 17 16 16 75,400
2023/11/20 16 17 16 17 102,300
2023/11/17 16 17 16 17 537,400
2023/11/16 17 17 16 16 239,300
2023/11/15 17 17 16 17 126,100
2023/11/14 16 17 16 17 238,900
2023/11/13 18 18 16 17 514,400
2023/11/10 16 18 16 17 521,000
2023/11/09 17 17 16 17 123,000
2023/11/08 17 18 16 17 737,800
2023/11/07 17 18 17 17 128,500
2023/11/06 17 18 17 17 236,600
2023/11/02 17 18 17 17 182,000
2023/11/01 17 18 17 17 264,800
2023/10/31 17 18 17 17 274,400
2023/10/30 17 18 17 17 127,600
2023/10/27 17 18 17 17 311,000
2023/10/26 17 18 17 17 192,500
2023/10/25 17 18 17 18 670,100
2023/10/24 18 18 17 17 647,600
2023/10/23 17 18 17 18 585,000
2023/10/20 18 18 17 18 408,700
2023/10/19 18 18 17 18 314,500
2023/10/18 17 18 17 18 59,500
2023/10/17 17 18 17 18 251,600
2023/10/16 18 18 17 18 262,900
2023/10/13 17 18 17 18 813,300
2023/10/12 17 18 16 18 972,300
2023/10/11 16 17 16 17 183,500
2023/10/10 16 17 16 16 91,500
2023/10/06 16 17 16 16 106,500
2023/10/05 17 17 15 16 2,064,900
2023/10/04 17 17 16 17 279,100
2023/10/03 17 17 16 17 157,000
2023/10/02 17 17 16 17 162,500
2023/09/29 16 17 16 16 379,900
2023/09/28 17 17 16 17 342,200
2023/09/27 17 17 16 17 436,600
2023/09/26 17 18 16 17 407,900
2023/09/25 17 18 16 18 623,300
2023/09/22 17 17 16 17 374,400
2023/09/21 17 18 17 17 759,600
2023/09/20 17 18 16 17 1,430,300
2023/09/19 17 17 16 17 1,935,800
2023/09/15 17 18 17 17 424,800
2023/09/14 17 18 16 17 1,453,100
2023/09/13 18 18 17 18 126,900
2023/09/12 18 18 17 17 385,000
2023/09/11 17 18 17 18 902,800
2023/09/08 18 18 16 17 1,117,100
2023/09/07 18 19 16 19 3,120,000
2023/09/06 17 18 17 18 515,600
2023/09/05 18 19 17 18 1,758,800
2023/09/04 18 19 18 19 742,400
2023/09/01 18 19 17 18 2,008,300
2023/08/31 17 19 17 18 2,237,800
2023/08/30 17 18 16 18 2,887,200
2023/08/29 15 19 15 17 9,725,200
2023/08/28 14 16 14 15 2,390,000
2023/08/25 15 16 15 15 207,500
2023/08/24 15 16 14 15 448,800
2023/08/23 15 16 15 15 222,000
2023/08/22 15 16 15 16 374,700
2023/08/21 15 15 14 14 465,100
2023/08/18 15 16 14 15 440,900
2023/08/17 15 15 14 15 168,500
2023/08/16 15 15 14 14 139,500
2023/08/15 15 15 14 15 97,400
2023/08/14 14 15 14 14 192,900
2023/08/10 14 16 14 15 707,500
2023/08/09 15 16 14 15 946,600
2023/08/08 15 15 14 15 202,300
2023/08/07 15 15 14 15 64,700
2023/08/04 15 15 14 15 227,800
2023/08/03 15 16 14 15 1,131,800
2023/08/02 15 16 15 15 118,600
2023/08/01 15 16 15 15 115,700
2023/07/31 15 16 15 15 680,800
2023/07/28 15 16 14 15 917,800
2023/07/27 15 15 14 15 309,200
2023/07/26 15 16 15 15 577,200
2023/07/25 15 16 14 15 421,600
2023/07/24 15 16 15 15 738,900
2023/07/21 15 15 14 15 287,600
2023/07/20 15 15 14 15 197,300
2023/07/19 15 16 14 15 454,900
2023/07/18 15 16 14 15 761,600
2023/07/14 15 15 14 15 70,000
2023/07/13 14 15 14 15 1,137,600
2023/07/12 15 15 14 14 271,600
2023/07/11 15 16 15 15 653,000
2023/07/10 15 16 15 15 474,600
2023/07/07 15 16 15 15 238,000
2023/07/06 16 16 15 15 627,300
2023/07/05 15 16 15 15 133,700
2023/07/04 16 16 15 15 147,300
2023/07/03 15 16 15 15 195,200
2023/06/30 15 16 15 15 145,300
2023/06/29 15 16 15 15 296,800
2023/06/28 15 16 15 15 539,200

このページの先頭へ