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
2013/12/30 592 628 592 616 25,900
2013/12/27 614 616 580 597 43,700
2013/12/26 616 639 602 631 34,400
2013/12/25 600 600 582 586 21,500
2013/12/24 619 619 565 600 25,500
2013/12/20 647 647 600 610 29,800
2013/12/19 683 685 632 638 43,100
2013/12/18 730 735 668 684 45,100
2013/12/17 710 726 661 726 80,700
2013/12/16 714 755 660 660 148,200
2013/12/13 769 789 710 789 124,800
2013/12/12 725 741 665 689 133,000
2013/12/11 970 1,030 800 800 292,700
2013/12/10 800 950 757 950 177,600
2013/12/09 696 875 629 800 512,200
2013/12/06 726 726 726 726 103,300
2013/12/05 626 626 626 626 35,300
2013/12/04 486 526 478 526 57,700
2013/12/03 384 448 378 446 124,300
2013/12/02 370 388 370 374 17,400
2013/11/29 361 390 356 367 28,100
2013/11/28 347 356 338 353 12,900
2013/11/27 355 361 338 347 20,000
2013/11/26 332 363 330 363 41,800
2013/11/25 333 336 320 324 10,700
2013/11/22 317 350 312 325 27,700
2013/11/21 330 331 316 325 32,200
2013/11/20 381 438 323 329 265,100
2013/11/19 287 365 287 365 91,800
2013/11/18 279 287 276 285 6,100
2013/11/15 285 288 276 276 4,400
2013/11/14 281 282 277 282 1,800
2013/11/13 280 285 278 280 3,400
2013/11/12 270 276 267 276 1,300
2013/11/11 279 279 269 273 3,100
2013/11/08 275 275 270 270 900
2013/11/07 283 288 276 283 2,100
2013/11/06 281 290 276 290 2,700
2013/11/05 278 286 267 281 4,400
2013/11/01 263 266 261 266 2,900
2013/10/31 278 279 271 271 3,400
2013/10/30 286 290 278 280 4,200
2013/10/29 309 309 275 278 8,600
2013/10/29 1 -> 100.00 分割
2013/10/28 29,000 29,500 28,520 29,500 72
2013/10/25 28,500 28,900 28,000 28,000 15
2013/10/24 27,510 28,000 27,500 27,800 17
2013/10/23 28,500 29,000 27,600 27,600 31
2013/10/22 28,500 29,100 28,000 28,000 28
2013/10/21 27,500 29,300 27,500 28,540 100
2013/10/18 26,550 27,470 26,550 27,000 17
2013/10/17 26,650 26,700 26,550 26,700 15
2013/10/16 27,000 27,500 26,600 26,600 25
2013/10/15 27,760 27,760 27,500 27,500 13
2013/10/11 27,270 27,290 27,250 27,260 10
2013/10/10 27,000 27,290 27,000 27,080 22
2013/10/09 26,110 26,990 26,000 26,130 24
2013/10/08 26,650 26,650 26,610 26,610 8
2013/10/07 27,100 27,300 27,010 27,010 19
2013/10/04 27,160 28,150 27,100 27,100 26
2013/10/03 28,000 28,000 27,030 27,620 34
2013/10/02 28,000 30,500 27,500 27,500 151
2013/10/01 27,150 27,980 27,000 27,000 30
2013/09/30 26,350 26,650 26,350 26,650 5
2013/09/27 26,360 26,360 26,360 26,360 1
2013/09/26 26,400 26,400 26,360 26,360 3
2013/09/25 26,560 26,560 26,380 26,380 7
2013/09/24 27,000 27,000 26,370 26,550 62
2013/09/20 26,700 27,000 26,660 26,670 16
2013/09/19 26,980 26,980 26,400 26,700 18
2013/09/18 27,460 27,460 26,500 26,500 87
2013/09/17 27,900 28,830 26,810 27,250 62
2013/09/13 27,350 31,350 27,350 28,900 367
2013/09/12 26,500 26,560 26,350 26,350 16
2013/09/11 26,700 26,700 26,020 26,260 74
2013/09/10 26,400 27,620 26,400 27,590 32
2013/09/09 27,850 27,850 26,210 26,500 62
2013/09/06 26,900 31,250 25,720 27,850 541
2013/09/05 25,510 26,500 25,510 26,210 9
2013/09/04 25,000 26,490 25,000 25,440 17
2013/09/03 25,000 25,020 25,000 25,020 14
2013/09/02 25,000 25,000 25,000 25,000 4
2013/08/29 23,800 25,000 23,800 25,000 10
2013/08/27 24,050 24,800 24,050 24,800 10
2013/08/26 25,110 25,110 24,500 24,510 21
2013/08/23 25,270 25,270 25,110 25,110 8
2013/08/21 25,210 25,500 24,810 24,810 13
2013/08/20 25,150 25,350 25,150 25,250 8
2013/08/19 25,720 26,150 25,720 26,150 13
2013/08/16 24,800 27,500 24,800 27,000 65
2013/08/15 24,680 24,710 24,680 24,710 11
2013/08/13 24,600 24,610 24,600 24,610 6
2013/08/12 25,100 25,100 24,600 24,600 11
2013/08/09 25,410 25,420 25,400 25,400 8
2013/08/08 25,620 25,620 25,620 25,620 1
2013/08/07 25,620 25,620 25,620 25,620 1
2013/08/06 26,590 26,590 26,590 26,590 1
2013/08/05 25,700 25,700 25,700 25,700 1
2013/08/02 26,700 26,700 26,700 26,700 12
2013/08/01 26,480 26,900 25,100 26,800 45
2013/07/31 25,040 26,490 24,600 26,490 16
2013/07/29 24,520 24,550 24,520 24,540 8
2013/07/26 25,400 25,400 25,400 25,400 4
2013/07/25 25,390 25,400 25,300 25,360 6
2013/07/24 25,490 25,600 24,600 25,200 22
2013/07/23 25,010 25,610 24,610 25,610 21
2013/07/22 25,990 25,990 25,000 25,500 12
2013/07/19 25,210 25,210 24,800 24,800 11
2013/07/18 25,100 25,200 25,100 25,200 4
2013/07/17 25,900 25,900 25,900 25,900 5
2013/07/16 25,870 26,000 25,870 26,000 4
2013/07/12 26,200 26,760 26,000 26,000 16
2013/07/10 25,110 25,300 25,110 25,200 26
2013/07/09 25,530 25,530 25,530 25,530 1
2013/07/08 25,900 26,040 25,900 26,030 10
2013/07/05 25,020 25,500 25,020 25,240 12
2013/07/04 25,900 25,900 25,900 25,900 3
2013/07/03 25,900 25,900 25,900 25,900 3
2013/07/02 25,800 25,900 25,800 25,900 6
2013/07/01 24,510 25,000 24,000 25,000 13
2013/06/27 25,200 25,200 24,000 24,500 28
2013/06/26 24,880 25,200 24,200 25,200 22
2013/06/25 26,800 27,000 25,000 25,000 19
2013/06/24 26,000 27,000 25,990 26,300 8
2013/06/21 25,010 26,430 25,010 26,400 15
2013/06/20 26,900 26,900 26,900 26,900 1
2013/06/19 27,500 27,500 26,200 26,400 45
2013/06/18 27,550 28,000 27,010 27,560 21
2013/06/17 29,000 29,900 28,000 29,000 86
2013/06/14 27,700 27,700 27,000 27,000 9
2013/06/13 27,170 27,170 26,550 26,600 6
2013/06/12 26,000 29,000 26,000 28,900 22
2013/06/11 29,450 29,450 26,570 27,300 103
2013/06/10 24,610 29,500 23,550 29,500 92
2013/06/07 25,600 25,600 24,100 24,500 44
2013/06/06 27,500 27,500 26,000 26,000 19
2013/06/05 30,000 30,000 27,500 28,500 12
2013/06/04 27,500 30,000 26,600 30,000 25
2013/06/03 28,600 29,500 28,000 28,000 72
2013/05/31 26,000 29,000 26,000 28,500 132
2013/05/30 26,300 26,300 26,200 26,200 7
2013/05/29 25,800 29,440 25,600 26,520 97
2013/05/28 25,600 25,600 25,600 25,600 10
2013/05/27 25,900 25,900 25,560 25,810 4
2013/05/24 26,120 27,400 26,120 27,400 21
2013/05/23 28,560 28,600 26,400 26,400 23
2013/05/22 28,400 28,990 28,400 28,490 20
2013/05/21 29,010 29,200 28,400 28,400 42
2013/05/20 27,800 29,200 27,800 29,000 33
2013/05/17 26,200 27,690 26,200 27,650 60
2013/05/16 27,700 27,700 26,200 26,200 42
2013/05/15 29,540 29,550 28,010 28,200 92
2013/05/14 29,480 30,600 28,110 29,010 71
2013/05/13 30,000 31,200 28,810 29,850 99
2013/05/10 29,690 31,000 29,680 30,000 79
2013/05/09 29,800 30,400 29,540 29,660 82
2013/05/08 29,320 30,750 28,930 29,300 37
2013/05/07 30,100 30,400 29,000 30,000 65
2013/05/02 29,410 30,300 29,050 30,100 49
2013/05/01 30,000 31,850 29,620 30,050 241
2013/04/30 27,620 32,600 27,620 32,600 194
2013/04/26 29,380 29,380 27,500 27,600 26
2013/04/25 28,500 32,800 28,000 28,700 192
2013/04/24 28,500 28,500 28,000 28,500 18
2013/04/23 27,330 28,000 27,310 28,000 17
2013/04/22 28,000 28,000 26,760 27,310 44
2013/04/19 27,520 28,250 27,520 28,250 11
2013/04/18 28,000 28,400 27,520 27,520 48
2013/04/17 27,310 28,500 27,310 28,500 31
2013/04/16 27,500 27,500 27,310 27,310 15
2013/04/15 29,000 29,000 27,500 27,500 61
2013/04/12 26,810 27,990 26,800 27,990 11
2013/04/11 26,700 26,900 26,260 26,870 39
2013/04/10 26,790 26,790 26,200 26,210 14
2013/04/09 26,990 26,990 26,110 26,110 11
2013/04/08 26,400 28,900 25,900 27,000 40
2013/04/05 27,000 27,000 26,380 26,450 30
2013/04/04 27,030 27,030 26,290 27,000 29
2013/04/03 28,000 28,200 27,010 28,200 6
2013/04/02 24,900 30,000 24,500 28,200 133
2013/04/01 28,050 29,000 24,090 25,000 76
2013/03/29 27,660 29,100 27,660 28,030 55
2013/03/28 27,610 28,550 27,520 27,650 39
2013/03/27 27,440 28,130 27,180 28,000 42
2013/03/26 27,710 27,710 27,180 27,180 58
2013/03/25 29,000 29,000 26,800 28,500 50
2013/03/22 30,100 30,100 28,500 29,000 61
2013/03/21 28,210 30,500 28,020 30,500 91
2013/03/19 29,000 30,300 28,610 29,190 154
2013/03/18 33,800 36,600 27,700 28,560 678
2013/03/15 27,000 31,050 26,100 31,050 845
2013/03/14 26,100 26,790 25,820 26,050 57
2013/03/13 27,210 27,710 26,000 26,900 206
2013/03/12 32,000 34,550 25,500 28,980 816
2013/03/11 24,050 29,540 24,050 29,540 195
2013/03/08 26,200 26,500 24,530 24,540 59
2013/03/07 24,500 26,000 23,650 25,800 54
2013/03/06 22,990 27,740 22,990 24,500 170
2013/03/05 22,820 23,400 22,320 22,990 57
2013/03/04 23,300 23,300 22,810 22,900 6
2013/03/01 23,010 23,010 23,010 23,010 1
2013/02/27 23,000 23,500 23,000 23,500 2
2013/02/26 23,100 23,700 22,800 23,700 10
2013/02/25 23,100 23,100 23,100 23,100 2
2013/02/22 23,000 23,100 22,810 23,100 17
2013/02/21 23,680 24,000 23,680 24,000 10
2013/02/20 22,510 23,380 22,500 23,380 19
2013/02/19 22,310 22,740 22,310 22,740 3
2013/02/18 22,810 22,810 22,810 22,810 3
2013/02/15 22,580 22,580 22,100 22,100 26
2013/02/14 22,560 22,560 22,560 22,560 2
2013/02/13 23,020 23,020 22,860 22,860 16
2013/02/12 23,200 23,990 22,950 23,020 31
2013/02/08 23,300 23,300 22,940 23,000 21
2013/02/07 23,990 23,990 23,110 23,500 31
2013/02/06 22,900 24,500 22,900 24,500 64
2013/02/05 23,200 23,970 23,200 23,970 16
2013/02/04 23,200 24,200 23,100 24,200 12
2013/02/01 23,200 23,200 23,190 23,200 7
2013/01/31 24,500 24,500 23,200 23,200 6
2013/01/30 25,000 25,000 24,000 24,000 37
2013/01/29 22,800 25,700 22,800 24,500 110
2013/01/28 22,500 22,500 22,500 22,500 1
2013/01/25 22,410 22,450 22,410 22,440 5
2013/01/24 22,500 22,500 22,380 22,400 6
2013/01/23 22,400 22,500 22,400 22,500 2
2013/01/22 22,450 22,780 22,450 22,770 11
2013/01/21 22,360 22,860 22,360 22,370 16
2013/01/18 22,520 22,880 22,520 22,880 6
2013/01/17 22,700 22,700 22,500 22,500 40
2013/01/16 23,000 23,000 22,650 22,650 8
2013/01/15 22,590 23,100 22,500 23,010 24
2013/01/11 22,900 22,900 22,500 22,600 8
2013/01/10 22,350 22,410 22,350 22,400 24
2013/01/09 22,850 22,850 22,320 22,320 15
2013/01/08 23,200 23,200 22,340 22,340 14
2013/01/07 22,300 22,310 22,300 22,310 14
2013/01/04 22,500 22,500 22,020 22,020 7

このページの先頭へ