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
2012/12/28 22,600 22,600 22,600 22,600 3
2012/12/27 22,600 22,610 22,600 22,600 6
2012/12/26 22,600 23,000 22,600 22,600 7
2012/12/25 22,650 23,000 22,450 22,450 10
2012/12/21 22,550 23,500 22,550 22,650 24
2012/12/20 22,420 23,000 22,420 23,000 187
2012/12/19 22,700 22,700 22,400 22,400 8
2012/12/18 22,630 22,630 22,630 22,630 1
2012/12/17 22,870 22,870 22,620 22,620 14
2012/12/14 22,940 22,940 22,870 22,870 10
2012/12/13 22,800 22,800 22,800 22,800 12
2012/12/12 22,900 22,910 22,900 22,910 2
2012/12/11 22,900 22,900 22,900 22,900 1
2012/12/10 22,750 22,750 22,750 22,750 3
2012/12/07 23,450 23,450 23,450 23,450 1
2012/12/06 23,100 23,100 22,950 22,950 5
2012/12/05 23,300 23,450 23,100 23,100 39
2012/12/04 23,100 24,300 22,850 24,300 8
2012/12/03 24,530 24,530 23,210 23,210 12
2012/11/30 22,700 24,200 22,700 24,190 20
2012/11/29 22,600 22,600 22,600 22,600 7
2012/11/28 22,600 23,800 22,600 22,990 8
2012/11/26 23,200 23,200 22,600 22,600 7
2012/11/22 23,000 23,990 23,000 23,500 11
2012/11/21 22,980 22,980 22,980 22,980 5
2012/11/20 22,510 22,510 22,510 22,510 1
2012/11/16 22,800 22,800 22,780 22,800 9
2012/11/15 22,500 22,500 22,010 22,010 11
2012/11/12 22,800 22,800 22,400 22,400 3
2012/11/09 22,400 22,500 22,400 22,400 7
2012/11/08 22,900 22,900 22,500 22,500 5
2012/11/07 22,400 22,400 22,400 22,400 1
2012/11/05 22,520 23,010 22,520 22,600 6
2012/11/02 23,020 23,020 23,020 23,020 1
2012/10/30 22,600 22,600 22,600 22,600 2
2012/10/26 23,060 23,060 23,060 23,060 6
2012/10/25 23,200 24,200 23,200 23,970 18
2012/10/24 22,700 22,720 22,700 22,720 3
2012/10/23 22,800 22,800 22,800 22,800 2
2012/10/22 22,640 22,640 22,640 22,640 2
2012/10/19 23,010 23,750 23,010 23,010 13
2012/10/18 22,920 22,920 22,920 22,920 2
2012/10/17 22,800 22,800 22,800 22,800 1
2012/10/16 23,000 23,800 23,000 23,800 2
2012/10/15 23,380 24,000 23,380 24,000 12
2012/10/12 23,380 23,380 23,380 23,380 5
2012/10/11 22,600 22,600 22,570 22,570 24
2012/10/10 22,900 22,900 22,900 22,900 10
2012/10/09 23,450 23,580 23,450 23,450 28
2012/10/05 22,550 22,600 22,550 22,600 2
2012/10/03 23,530 23,530 23,530 23,530 2
2012/09/26 22,310 23,100 22,310 23,100 4
2012/09/25 22,910 22,910 22,910 22,910 1
2012/09/24 22,940 23,000 22,410 22,410 14
2012/09/21 22,800 22,850 22,800 22,850 3
2012/09/18 22,750 22,750 22,640 22,640 4
2012/09/14 22,700 23,700 22,700 22,930 8
2012/09/13 23,700 23,700 22,800 22,800 14
2012/09/12 23,800 24,270 23,800 24,200 16
2012/09/11 22,390 23,000 22,390 23,000 10
2012/09/10 22,020 22,890 22,020 22,890 14
2012/09/07 23,280 23,280 23,280 23,280 5
2012/09/06 22,110 22,200 22,110 22,200 5
2012/09/05 22,000 22,000 22,000 22,000 13
2012/09/04 22,730 22,750 22,730 22,750 6
2012/09/03 22,700 22,700 22,640 22,700 7
2012/08/31 23,460 23,460 23,450 23,460 5
2012/08/30 23,640 23,640 23,120 23,120 15
2012/08/29 23,760 23,760 23,760 23,760 1
2012/08/27 23,250 23,250 23,250 23,250 2
2012/08/24 23,610 23,610 23,210 23,210 2
2012/08/22 23,100 23,600 23,100 23,200 7
2012/08/21 23,140 23,980 23,140 23,160 7
2012/08/20 23,130 23,130 23,130 23,130 3
2012/08/17 23,080 23,120 23,080 23,120 2
2012/08/15 23,100 23,130 23,100 23,130 5
2012/08/14 23,010 23,010 23,010 23,010 1
2012/08/13 23,260 23,260 23,260 23,260 1
2012/08/10 23,110 23,120 23,110 23,110 3
2012/08/09 23,110 23,110 23,000 23,000 10
2012/08/08 23,640 24,550 23,300 24,550 20
2012/08/06 23,000 23,000 22,850 22,860 3
2012/08/03 23,010 23,010 23,000 23,000 9
2012/08/02 23,000 23,010 23,000 23,010 9
2012/08/01 23,000 23,000 23,000 23,000 2
2012/07/31 23,050 23,400 22,600 23,200 12
2012/07/27 23,140 23,140 23,100 23,100 5
2012/07/26 23,640 23,640 23,640 23,640 9
2012/07/25 23,800 23,800 22,300 22,300 21
2012/07/24 23,580 23,580 21,500 23,100 69
2012/07/23 23,650 23,950 23,620 23,620 7
2012/07/20 23,700 24,000 23,700 23,750 23
2012/07/19 23,800 24,280 23,610 23,610 26
2012/07/18 23,810 23,810 23,500 23,510 31
2012/07/17 25,010 25,010 23,500 23,810 173
2012/07/13 26,730 26,980 25,400 25,400 29
2012/07/12 25,350 29,360 25,350 26,230 365
2012/07/11 24,600 25,100 24,300 24,360 23
2012/07/10 25,900 25,950 24,500 24,800 155
2012/07/09 29,000 33,500 26,200 26,200 1,368
2012/07/06 24,280 28,500 24,200 28,500 117
2012/07/05 23,500 23,500 23,500 23,500 2
2012/07/04 23,600 23,600 23,600 23,600 2
2012/07/03 24,000 24,000 24,000 24,000 3
2012/07/02 24,060 24,190 23,490 24,190 45
2012/06/29 24,050 24,050 24,040 24,040 5
2012/06/28 24,160 24,180 24,160 24,170 7
2012/06/27 24,540 24,540 24,150 24,160 6
2012/06/26 24,400 24,400 24,030 24,030 4
2012/06/25 24,950 24,950 24,000 24,400 16
2012/06/22 24,300 24,850 23,650 24,850 13
2012/06/21 24,200 24,600 24,200 24,600 6
2012/06/20 24,100 24,100 23,410 23,670 33
2012/06/19 23,220 23,260 23,220 23,230 16
2012/06/18 23,660 23,660 23,000 23,380 23
2012/06/15 23,600 23,610 23,600 23,600 15
2012/06/14 25,000 25,000 23,500 23,600 59
2012/06/13 24,530 25,030 23,900 24,700 130
2012/06/12 25,350 30,850 24,500 24,530 821
2012/06/11 22,840 27,850 22,830 26,350 313
2012/06/08 22,870 22,870 22,850 22,850 7
2012/06/07 23,290 23,290 22,850 22,850 3
2012/06/06 23,790 23,790 22,290 22,790 16
2012/06/05 21,050 22,550 21,050 22,540 9
2012/06/04 22,110 22,110 21,520 21,550 11
2012/06/01 22,500 22,500 22,200 22,200 7
2012/05/31 22,010 22,120 22,010 22,110 5
2012/05/30 21,000 24,510 21,000 24,510 56
2012/05/29 21,740 21,740 21,120 21,120 3
2012/05/28 21,200 21,220 21,200 21,220 2
2012/05/25 22,120 22,120 21,220 21,220 11
2012/05/24 21,120 21,130 21,110 21,120 11
2012/05/23 22,600 22,600 21,210 21,210 21
2012/05/22 22,450 22,500 22,450 22,500 2
2012/05/21 22,300 22,300 22,000 22,000 11
2012/05/18 22,300 23,200 22,300 22,300 21
2012/05/17 23,490 23,500 23,490 23,500 3
2012/05/16 22,330 23,490 22,330 23,490 3
2012/05/15 25,000 25,000 22,200 22,400 36
2012/05/10 25,100 25,100 25,030 25,030 3
2012/05/09 25,900 25,900 25,300 25,300 5
2012/05/08 25,010 25,110 25,000 25,000 5
2012/05/02 25,440 25,890 25,400 25,890 4
2012/05/01 24,910 26,440 24,910 26,440 2
2012/04/27 25,800 25,800 25,790 25,800 6
2012/04/25 25,700 25,700 25,700 25,700 3
2012/04/24 26,350 26,350 25,900 25,900 22
2012/04/23 25,600 25,860 25,600 25,850 3
2012/04/20 26,100 26,100 26,100 26,100 13
2012/04/19 27,090 27,090 26,100 26,100 38
2012/04/17 26,000 26,000 26,000 26,000 4
2012/04/16 26,500 26,500 25,900 25,900 12
2012/04/13 26,000 26,700 25,800 26,000 28
2012/04/12 26,180 26,180 26,000 26,000 3
2012/04/11 26,000 26,000 26,000 26,000 7
2012/04/10 25,600 26,150 25,600 26,000 6
2012/04/09 25,000 25,900 24,700 25,600 46
2012/04/05 26,090 26,100 26,090 26,100 3
2012/04/04 26,000 26,020 25,990 26,020 6
2012/04/03 26,100 26,100 26,000 26,000 6
2012/04/02 26,050 26,150 26,050 26,150 25
2012/03/30 26,110 26,550 26,110 26,550 4
2012/03/29 26,580 26,730 26,300 26,730 6
2012/03/28 26,400 26,580 26,300 26,580 5
2012/03/27 26,150 26,150 26,000 26,000 35
2012/03/26 26,300 26,300 26,300 26,300 1
2012/03/23 27,050 27,050 26,200 26,200 18
2012/03/22 26,720 26,720 26,550 26,550 9
2012/03/21 26,500 26,580 26,500 26,550 4
2012/03/19 26,750 26,750 26,750 26,750 3
2012/03/16 26,360 26,680 26,360 26,420 5
2012/03/15 27,100 27,100 26,310 26,310 27
2012/03/14 26,000 26,730 25,200 26,600 119
2012/03/13 27,400 29,000 27,400 27,500 27
2012/03/12 26,100 27,400 26,100 27,400 11
2012/03/09 26,000 27,620 26,000 26,400 31
2012/03/08 26,360 26,360 25,910 25,910 9
2012/03/05 26,060 27,000 26,050 27,000 36
2012/03/02 26,100 26,400 26,050 26,050 3
2012/03/01 26,300 26,300 26,300 26,300 6
2012/02/29 26,100 26,100 26,100 26,100 6
2012/02/28 26,300 26,310 25,720 26,300 39
2012/02/27 27,200 27,200 27,100 27,100 2
2012/02/24 27,600 27,600 26,450 26,450 15
2012/02/23 27,800 27,800 26,770 27,300 13
2012/02/22 26,300 27,950 26,300 27,950 37
2012/02/21 26,800 28,670 26,700 27,700 8
2012/02/20 26,500 27,000 26,000 26,100 14
2012/02/17 25,100 25,700 25,100 25,500 27
2012/02/16 24,910 24,930 24,900 24,920 21
2012/02/15 25,180 25,300 25,180 25,300 23
2012/02/14 25,010 25,500 24,900 24,900 21
2012/02/13 25,500 25,500 25,000 25,500 4
2012/02/10 24,800 25,500 24,800 25,500 14
2012/02/09 25,010 25,010 24,820 24,820 28
2012/02/08 25,010 25,010 25,010 25,010 1
2012/02/06 25,200 25,750 25,200 25,750 2
2012/02/03 25,400 25,400 25,200 25,200 4
2012/02/02 25,000 25,450 25,000 25,350 5
2012/02/01 25,000 25,000 25,000 25,000 13
2012/01/31 24,600 25,000 24,550 25,000 17
2012/01/30 25,300 25,300 24,500 25,000 42
2012/01/27 26,200 26,290 26,100 26,290 5
2012/01/26 24,890 25,380 24,490 25,380 18
2012/01/25 25,790 25,800 25,000 25,000 27
2012/01/24 25,500 25,500 25,500 25,500 4
2012/01/23 25,630 25,630 25,130 25,130 3
2012/01/20 25,050 25,680 25,000 25,000 25
2012/01/19 24,950 24,950 24,950 24,950 5
2012/01/18 25,940 25,940 25,940 25,940 1
2012/01/17 25,940 25,940 25,940 25,940 3
2012/01/16 26,070 26,080 26,070 26,080 15
2012/01/13 25,900 25,900 25,100 25,100 10
2012/01/12 24,900 25,500 24,500 25,500 28
2012/01/11 26,800 26,800 26,010 26,010 14
2012/01/10 26,900 26,900 26,900 26,900 5
2012/01/06 26,000 26,000 25,000 25,400 30
2012/01/05 26,310 26,310 26,100 26,100 5
2012/01/04 26,050 26,050 26,050 26,050 1

このページの先頭へ