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

ＲｅＹｕｕ　Ｊａｐａｎ(9425)の株価時系列情報

ＲｅＹｕｕ　Ｊａｐａｎ(9425)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
2011/12/30 25,900 27,000 25,900 27,000 20
2011/12/29 25,200 25,210 25,200 25,210 3
2011/12/28 26,520 26,520 25,500 25,500 26
2011/12/27 26,500 27,610 24,700 26,900 75
2011/12/26 27,800 30,700 26,540 27,000 124
2011/12/22 26,020 27,000 26,020 27,000 9
2011/12/21 26,040 28,000 26,010 26,010 75
2011/12/20 25,030 25,040 25,030 25,040 2
2011/12/19 26,000 26,300 24,020 26,190 35
2011/12/16 25,400 26,400 24,900 25,000 40
2011/12/15 26,100 26,100 25,050 25,100 32
2011/12/14 28,000 28,000 26,100 27,000 57
2011/12/13 29,900 29,900 26,400 29,000 91
2011/12/12 30,700 30,700 27,100 29,700 226
2011/12/09 24,000 27,000 24,000 27,000 46
2011/12/08 23,620 24,100 23,620 24,070 7
2011/12/07 24,620 24,620 23,620 24,400 79
2011/12/06 26,010 26,010 24,570 24,570 14
2011/12/05 24,200 27,200 24,200 26,200 51
2011/12/02 24,060 24,060 24,060 24,060 1
2011/12/01 24,000 24,000 24,000 24,000 9
2011/11/30 23,600 24,000 23,500 24,000 23
2011/11/29 22,550 23,300 22,550 23,300 7
2011/11/28 22,520 22,520 22,520 22,520 5
2011/11/25 24,490 24,500 22,990 23,010 30
2011/11/24 23,800 24,000 23,000 24,000 35
2011/11/22 23,800 23,800 23,800 23,800 5
2011/11/21 23,850 23,850 22,410 22,410 5
2011/11/18 22,340 23,000 22,330 23,000 24
2011/11/17 22,100 23,320 22,100 22,340 13
2011/11/16 22,300 23,280 22,100 22,100 9
2011/11/15 23,000 23,000 23,000 23,000 3
2011/11/14 22,010 23,000 22,000 23,000 6
2011/11/11 23,000 23,000 22,700 23,000 24
2011/11/10 22,020 23,000 22,020 23,000 11
2011/11/09 22,520 22,590 22,050 22,050 10
2011/11/08 23,000 23,000 22,620 22,620 13
2011/11/07 24,000 24,000 23,400 23,400 8
2011/11/04 23,530 24,000 23,530 24,000 17
2011/11/02 23,000 23,500 23,000 23,500 6
2011/11/01 22,640 22,980 22,620 22,980 5
2011/10/31 23,100 23,100 22,610 22,620 9
2011/10/28 23,000 23,300 23,000 23,100 9
2011/10/27 22,600 23,500 22,600 23,500 11
2011/10/26 23,000 23,000 23,000 23,000 2
2011/10/25 23,500 23,500 23,000 23,200 6
2011/10/24 23,020 23,020 23,000 23,000 4
2011/10/21 23,000 23,000 23,000 23,000 7
2011/10/20 23,000 23,000 23,000 23,000 3
2011/10/19 23,000 23,000 23,000 23,000 6
2011/10/18 23,500 23,500 23,500 23,500 7
2011/10/17 23,800 23,800 23,360 23,360 2
2011/10/14 23,500 23,800 23,500 23,800 6
2011/10/13 23,450 23,450 23,000 23,300 16
2011/10/12 22,620 23,000 22,610 22,950 8
2011/10/11 23,250 23,250 22,620 22,620 3
2011/10/07 22,650 22,750 22,650 22,750 2
2011/10/06 23,000 23,000 22,500 22,520 20
2011/10/05 24,800 24,800 23,000 23,000 26
2011/10/04 24,120 24,120 23,000 23,110 35
2011/10/03 23,900 24,500 23,760 24,200 34
2011/09/30 23,900 27,900 23,900 26,900 76
2011/09/29 22,900 24,000 22,100 23,010 38
2011/09/28 22,000 22,150 22,000 22,000 19
2011/09/27 21,800 22,000 21,290 21,300 52
2011/09/26 23,500 23,900 22,010 22,300 36
2011/09/22 25,450 25,450 23,000 23,000 45
2011/09/21 25,100 25,550 25,100 25,550 5
2011/09/20 25,000 25,400 25,000 25,400 2
2011/09/16 25,390 25,540 24,620 25,540 29
2011/09/15 24,700 26,200 24,700 25,390 26
2011/09/14 27,500 27,500 24,650 24,660 175
2011/09/13 31,100 32,100 28,000 28,000 53
2011/09/12 26,000 28,100 26,000 28,000 48
2011/09/09 25,660 25,900 25,660 25,700 19
2011/09/08 26,530 26,530 25,650 26,000 19
2011/09/07 27,300 27,500 25,300 26,500 29
2011/09/06 29,350 30,300 27,520 27,520 81
2011/09/05 29,390 29,390 28,100 28,350 42
2011/09/02 29,010 29,220 28,600 29,220 27
2011/09/01 29,400 29,500 28,600 29,500 79
2011/08/31 30,700 30,900 28,880 30,900 87
2011/08/30 32,000 32,100 30,600 31,400 90
2011/08/29 30,300 34,300 30,300 32,000 203
2011/08/26 30,700 30,700 29,300 30,000 89
2011/08/25 32,100 34,700 28,530 30,900 445
2011/08/24 38,900 39,650 30,800 33,700 1,496
2011/08/23 32,650 32,650 32,650 32,650 78
2011/08/22 23,700 27,650 23,700 27,650 31
2011/08/19 23,030 23,030 22,610 22,650 11
2011/08/18 0 0 0 24,000 0
2011/08/17 0 0 0 24,000 0
2011/08/16 0 0 0 24,570 0
2011/08/15 22,000 24,570 22,000 24,570 9
2011/08/12 22,400 23,800 22,300 22,300 12
2011/08/11 22,000 22,000 21,530 21,530 7
2011/08/10 21,500 22,500 21,500 22,500 3
2011/08/09 21,000 21,500 20,000 20,500 16
2011/08/08 22,560 22,560 21,000 21,000 16
2011/08/05 24,060 24,060 23,060 23,060 24
2011/08/04 24,550 24,800 24,390 24,800 11
2011/08/03 23,520 23,600 23,520 23,550 6
2011/08/02 0 0 0 25,020 0
2011/08/01 25,700 25,700 25,020 25,020 27
2011/07/29 25,210 25,400 25,210 25,400 3
2011/07/28 25,700 25,700 25,550 25,550 4
2011/07/27 27,800 27,800 27,200 27,200 5
2011/07/26 25,010 25,010 25,000 25,000 5
2011/07/25 28,200 28,900 26,000 26,000 9
2011/07/22 25,000 25,000 25,000 25,000 11
2011/07/21 25,000 25,000 24,990 25,000 23
2011/07/20 25,100 25,200 25,100 25,100 4
2011/07/19 24,700 24,700 24,350 24,400 10
2011/07/15 25,510 25,700 25,510 25,700 5
2011/07/14 25,500 25,500 25,500 25,500 4
2011/07/13 25,300 29,000 24,700 25,630 72
2011/07/12 28,400 28,400 28,300 28,400 10
2011/07/11 24,800 24,800 24,800 24,800 10
2011/07/08 24,000 24,900 24,000 24,900 25
2011/07/07 23,400 23,500 23,400 23,500 5
2011/07/06 23,000 23,300 23,000 23,300 8
2011/07/05 23,000 23,200 23,000 23,200 11
2011/07/04 22,250 23,000 22,050 23,000 7
2011/07/01 23,100 23,200 22,000 23,200 25
2011/06/30 23,100 23,100 23,100 23,100 11
2011/06/29 21,500 21,700 21,500 21,650 5
2011/06/28 22,000 23,000 22,000 22,500 18
2011/06/27 0 0 0 23,000 0
2011/06/24 22,990 23,000 22,990 23,000 3
2011/06/23 0 0 0 21,800 0
2011/06/22 21,800 21,800 21,800 21,800 2
2011/06/21 23,020 23,100 22,100 22,100 5
2011/06/20 23,100 23,150 23,020 23,020 15
2011/06/17 23,020 23,020 22,500 23,000 14
2011/06/16 22,900 23,100 22,900 22,900 10
2011/06/15 23,000 23,010 22,900 22,900 11
2011/06/14 22,200 23,130 22,200 23,000 11
2011/06/13 22,000 22,000 22,000 22,000 9
2011/06/10 22,650 22,650 22,600 22,650 11
2011/06/09 21,420 21,800 21,400 21,650 9
2011/06/08 22,550 22,890 22,550 22,890 9
2011/06/07 22,020 22,300 22,000 22,300 4
2011/06/06 22,400 23,100 22,250 23,070 18
2011/06/03 22,130 22,450 22,130 22,450 5
2011/06/02 21,800 21,800 21,550 21,800 18
2011/06/01 22,600 23,300 21,800 21,800 22
2011/05/31 22,950 22,950 22,800 22,800 3
2011/05/30 22,050 22,100 22,050 22,050 11
2011/05/27 22,300 22,900 21,800 22,900 33
2011/05/26 23,800 23,800 23,800 23,800 19
2011/05/25 24,810 24,810 23,800 23,800 3
2011/05/24 24,000 24,100 24,000 24,100 32
2011/05/23 24,110 24,200 24,100 24,100 14
2011/05/20 0 0 0 25,100 0
2011/05/19 0 0 0 25,100 0
2011/05/18 25,100 25,100 25,100 25,100 5
2011/05/17 25,800 25,800 25,500 25,500 27
2011/05/16 26,800 26,800 26,800 26,800 4
2011/05/13 28,100 28,100 27,600 27,600 45
2011/05/12 29,500 29,500 28,200 28,500 29
2011/05/11 29,500 29,500 27,500 29,500 16
2011/05/10 26,510 28,000 26,510 28,000 21
2011/05/09 27,300 27,330 26,510 26,510 18
2011/05/06 28,100 28,200 28,100 28,200 6
2011/05/02 29,520 29,520 28,700 28,800 34
2011/04/28 33,000 33,000 28,200 29,520 140
2011/04/27 25,500 30,500 25,500 30,500 64
2011/04/26 25,500 25,500 25,470 25,480 17
2011/04/25 26,000 26,000 26,000 26,000 18
2011/04/22 27,000 27,000 27,000 27,000 1
2011/04/21 26,800 27,200 26,500 27,200 12
2011/04/20 27,200 27,500 27,200 27,200 32
2011/04/19 27,310 29,500 27,100 27,100 45
2011/04/18 27,750 27,750 26,310 26,310 7
2011/04/15 27,500 27,500 27,000 27,000 2
2011/04/14 26,000 27,500 26,000 27,500 22
2011/04/13 26,000 27,000 24,500 24,500 51
2011/04/12 24,900 25,000 24,810 25,000 4
2011/04/11 23,500 26,510 23,500 26,390 35
2011/04/08 25,990 25,990 24,500 24,500 2
2011/04/07 23,900 23,900 23,900 23,900 3
2011/04/06 25,100 25,500 23,900 23,900 20
2011/04/05 25,600 25,600 24,000 25,500 20
2011/04/04 24,500 25,500 22,910 25,500 34
2011/04/01 23,400 23,450 23,350 23,450 4
2011/03/31 25,000 25,400 25,000 25,400 10
2011/03/30 21,820 21,820 21,820 21,820 1
2011/03/29 20,950 21,600 20,950 21,600 7
2011/03/28 22,500 22,500 22,400 22,450 12
2011/03/25 24,350 24,400 23,500 23,500 7
2011/03/24 24,500 24,500 23,150 23,550 14
2011/03/23 23,300 24,800 23,300 24,000 17
2011/03/22 24,300 24,300 22,100 24,300 32
2011/03/18 20,000 21,810 20,000 21,800 32
2011/03/17 20,200 20,200 19,000 19,000 75
2011/03/16 16,800 21,500 16,800 21,000 58
2011/03/15 18,000 18,410 18,000 18,000 272
2011/03/14 26,800 27,000 23,000 23,000 160
2011/03/11 29,860 30,400 28,500 30,000 72
2011/03/10 33,000 39,050 29,500 29,810 1,111
2011/03/09 27,210 32,050 27,210 32,050 135
2011/03/08 28,100 28,100 27,030 27,050 16
2011/03/07 27,400 27,500 27,400 27,500 11
2011/03/04 26,710 26,710 26,710 26,710 1
2011/03/03 0 0 0 26,550 0
2011/03/02 27,450 27,450 26,550 26,550 3
2011/03/01 27,110 27,190 26,680 26,680 4
2011/02/28 0 0 0 27,400 0
2011/02/25 27,390 27,400 27,390 27,400 4
2011/02/24 26,910 27,100 26,910 27,100 6
2011/02/23 26,810 27,200 26,810 27,200 2
2011/02/22 27,450 27,450 27,310 27,310 3
2011/02/21 0 0 0 27,180 0
2011/02/18 27,180 27,180 27,180 27,180 1
2011/02/17 27,670 27,680 27,670 27,680 4
2011/02/16 26,800 27,000 26,510 27,000 7
2011/02/15 27,100 27,100 26,320 26,400 7
2011/02/14 27,700 27,700 26,100 27,100 11
2011/02/10 27,600 27,600 27,600 27,600 1
2011/02/09 28,900 28,900 27,800 27,800 8
2011/02/08 27,500 29,000 27,500 29,000 10
2011/02/07 26,600 26,600 26,600 26,600 11
2011/02/04 27,220 27,220 27,100 27,100 9
2011/02/03 27,260 27,260 27,260 27,260 1
2011/02/02 27,250 27,250 27,250 27,250 4
2011/02/01 27,500 27,500 27,200 27,200 8
2011/01/31 27,950 27,950 27,490 27,500 11
2011/01/28 27,930 27,930 27,930 27,930 4
2011/01/27 27,930 27,930 27,930 27,930 2
2011/01/26 27,900 28,790 27,900 27,950 3
2011/01/25 28,680 28,680 27,850 27,900 15
2011/01/24 27,800 28,600 27,800 28,600 20
2011/01/21 27,700 29,000 27,700 27,700 27
2011/01/20 28,900 28,900 27,800 27,800 15
2011/01/19 28,000 28,000 27,900 27,920 12
2011/01/18 28,200 28,200 27,910 27,910 10
2011/01/17 28,350 29,000 28,150 28,150 6
2011/01/14 27,650 28,200 27,650 27,800 27
2011/01/13 29,100 29,500 28,100 28,590 42
2011/01/12 28,100 28,100 28,050 28,100 11
2011/01/11 29,050 29,050 28,100 28,100 8
2011/01/07 27,900 29,200 27,900 29,200 31
2011/01/06 27,060 27,900 27,060 27,900 17
2011/01/05 27,250 27,250 27,000 27,050 5
2011/01/04 27,500 27,500 27,000 27,400 5

このページの先頭へ