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 |
---|---|---|---|---|---|
2017/12/29 | 365 | 369 | 365 | 365 | 5,600 |
2017/12/28 | 368 | 369 | 353 | 362 | 10,900 |
2017/12/27 | 350 | 365 | 350 | 363 | 10,300 |
2017/12/26 | 376 | 376 | 345 | 357 | 25,200 |
2017/12/25 | 396 | 398 | 375 | 376 | 14,600 |
2017/12/22 | 387 | 391 | 387 | 388 | 2,300 |
2017/12/21 | 394 | 395 | 389 | 395 | 4,400 |
2017/12/20 | 398 | 398 | 385 | 389 | 5,500 |
2017/12/19 | 398 | 398 | 398 | 398 | 1,200 |
2017/12/18 | 408 | 408 | 399 | 400 | 5,300 |
2017/12/15 | 409 | 409 | 408 | 408 | 1,200 |
2017/12/14 | 404 | 405 | 401 | 405 | 3,400 |
2017/12/13 | 411 | 411 | 402 | 410 | 8,000 |
2017/12/12 | 408 | 409 | 401 | 407 | 1,700 |
2017/12/11 | 401 | 402 | 401 | 402 | 3,000 |
2017/12/08 | 405 | 405 | 401 | 401 | 1,800 |
2017/12/07 | 406 | 406 | 402 | 402 | 2,200 |
2017/12/06 | 403 | 417 | 403 | 406 | 3,000 |
2017/12/05 | 407 | 407 | 400 | 400 | 6,600 |
2017/12/04 | 419 | 419 | 407 | 407 | 4,100 |
2017/12/01 | 406 | 406 | 406 | 406 | 1,200 |
2017/11/30 | 414 | 414 | 414 | 414 | 300 |
2017/11/29 | 420 | 420 | 417 | 417 | 2,800 |
2017/11/28 | 418 | 418 | 415 | 416 | 3,200 |
2017/11/27 | 414 | 420 | 414 | 419 | 3,200 |
2017/11/24 | 414 | 415 | 413 | 414 | 800 |
2017/11/22 | 408 | 416 | 407 | 410 | 1,800 |
2017/11/21 | 406 | 414 | 401 | 414 | 2,300 |
2017/11/20 | 403 | 413 | 403 | 406 | 2,200 |
2017/11/17 | 416 | 416 | 411 | 411 | 2,000 |
2017/11/16 | 404 | 415 | 404 | 415 | 1,200 |
2017/11/15 | 420 | 420 | 412 | 412 | 3,200 |
2017/11/14 | 428 | 428 | 420 | 420 | 700 |
2017/11/13 | 422 | 428 | 422 | 422 | 300 |
2017/11/10 | 427 | 427 | 421 | 427 | 1,800 |
2017/11/09 | 426 | 429 | 426 | 427 | 4,000 |
2017/11/08 | 426 | 426 | 426 | 426 | 1,400 |
2017/11/07 | 427 | 427 | 426 | 426 | 500 |
2017/11/06 | 428 | 428 | 427 | 427 | 500 |
2017/11/02 | 433 | 437 | 428 | 428 | 1,400 |
2017/11/01 | 438 | 438 | 438 | 438 | 600 |
2017/10/31 | 427 | 439 | 427 | 439 | 500 |
2017/10/30 | 425 | 443 | 423 | 443 | 3,500 |
2017/10/27 | 420 | 430 | 420 | 425 | 2,200 |
2017/10/26 | 426 | 427 | 424 | 424 | 1,400 |
2017/10/25 | 425 | 429 | 423 | 429 | 1,800 |
2017/10/24 | 422 | 427 | 422 | 425 | 1,100 |
2017/10/23 | 428 | 428 | 423 | 428 | 4,600 |
2017/10/20 | 420 | 421 | 420 | 421 | 1,700 |
2017/10/19 | 425 | 425 | 420 | 420 | 1,400 |
2017/10/18 | 424 | 424 | 407 | 420 | 7,400 |
2017/10/17 | 424 | 424 | 424 | 424 | 200 |
2017/10/16 | 424 | 424 | 424 | 424 | 200 |
2017/10/13 | 426 | 426 | 422 | 422 | 1,800 |
2017/10/12 | 429 | 429 | 425 | 425 | 3,900 |
2017/10/11 | 427 | 427 | 422 | 422 | 3,900 |
2017/10/10 | 433 | 433 | 431 | 431 | 900 |
2017/10/05 | 425 | 429 | 425 | 426 | 4,700 |
2017/10/04 | 427 | 431 | 425 | 425 | 3,000 |
2017/10/03 | 432 | 432 | 432 | 432 | 200 |
2017/10/02 | 433 | 433 | 420 | 432 | 7,700 |
2017/09/29 | 427 | 435 | 427 | 431 | 2,500 |
2017/09/28 | 428 | 428 | 428 | 428 | 4,000 |
2017/09/27 | 436 | 436 | 436 | 436 | 200 |
2017/09/26 | 427 | 434 | 427 | 434 | 800 |
2017/09/25 | 436 | 436 | 426 | 426 | 800 |
2017/09/22 | 431 | 431 | 431 | 431 | 600 |
2017/09/21 | 435 | 437 | 435 | 437 | 2,200 |
2017/09/20 | 434 | 434 | 430 | 430 | 200 |
2017/09/19 | 434 | 435 | 430 | 431 | 2,400 |
2017/09/15 | 423 | 436 | 423 | 435 | 2,000 |
2017/09/14 | 432 | 432 | 427 | 427 | 4,300 |
2017/09/13 | 426 | 431 | 424 | 427 | 3,100 |
2017/09/12 | 437 | 437 | 424 | 435 | 4,400 |
2017/09/11 | 435 | 438 | 430 | 434 | 4,800 |
2017/09/08 | 419 | 430 | 419 | 430 | 3,500 |
2017/09/07 | 416 | 423 | 416 | 419 | 2,200 |
2017/09/06 | 411 | 423 | 411 | 421 | 2,900 |
2017/09/05 | 420 | 420 | 411 | 411 | 1,300 |
2017/09/04 | 430 | 434 | 426 | 426 | 2,600 |
2017/09/01 | 439 | 439 | 431 | 431 | 700 |
2017/08/31 | 436 | 437 | 436 | 437 | 700 |
2017/08/30 | 435 | 435 | 428 | 429 | 3,500 |
2017/08/29 | 427 | 427 | 427 | 427 | 200 |
2017/08/28 | 430 | 430 | 430 | 430 | 200 |
2017/08/25 | 434 | 434 | 423 | 430 | 4,000 |
2017/08/24 | 427 | 434 | 427 | 434 | 2,600 |
2017/08/23 | 432 | 432 | 432 | 432 | 600 |
2017/08/22 | 424 | 432 | 424 | 432 | 700 |
2017/08/21 | 424 | 425 | 424 | 425 | 1,100 |
2017/08/18 | 430 | 430 | 430 | 430 | 900 |
2017/08/17 | 432 | 434 | 428 | 434 | 3,000 |
2017/08/16 | 430 | 436 | 430 | 436 | 600 |
2017/08/15 | 435 | 435 | 430 | 430 | 1,700 |
2017/08/14 | 428 | 444 | 428 | 444 | 1,000 |
2017/08/10 | 433 | 437 | 432 | 437 | 1,000 |
2017/08/09 | 431 | 448 | 430 | 439 | 3,800 |
2017/08/08 | 433 | 433 | 433 | 433 | 100 |
2017/08/07 | 436 | 436 | 436 | 436 | 200 |
2017/08/04 | 433 | 440 | 433 | 440 | 3,000 |
2017/08/03 | 433 | 433 | 433 | 433 | 100 |
2017/08/02 | 431 | 439 | 431 | 432 | 4,600 |
2017/08/01 | 440 | 440 | 433 | 433 | 500 |
2017/07/31 | 432 | 440 | 432 | 439 | 2,400 |
2017/07/28 | 441 | 441 | 435 | 438 | 4,900 |
2017/07/26 | 444 | 449 | 444 | 449 | 400 |
2017/07/25 | 452 | 452 | 439 | 452 | 2,500 |
2017/07/24 | 450 | 450 | 450 | 450 | 300 |
2017/07/21 | 452 | 452 | 447 | 450 | 900 |
2017/07/20 | 454 | 454 | 447 | 447 | 2,300 |
2017/07/19 | 455 | 455 | 447 | 447 | 2,300 |
2017/07/18 | 454 | 455 | 454 | 455 | 4,600 |
2017/07/14 | 454 | 454 | 452 | 452 | 500 |
2017/07/13 | 454 | 454 | 453 | 454 | 2,100 |
2017/07/12 | 458 | 458 | 454 | 454 | 2,000 |
2017/07/11 | 454 | 455 | 451 | 452 | 2,500 |
2017/07/10 | 452 | 455 | 452 | 453 | 5,600 |
2017/07/07 | 453 | 453 | 453 | 453 | 300 |
2017/07/06 | 448 | 450 | 448 | 448 | 1,800 |
2017/07/05 | 448 | 450 | 448 | 449 | 2,600 |
2017/07/04 | 450 | 453 | 450 | 452 | 1,400 |
2017/07/03 | 450 | 450 | 446 | 449 | 1,400 |
2017/06/30 | 447 | 449 | 445 | 446 | 2,400 |
2017/06/29 | 447 | 447 | 446 | 447 | 900 |
2017/06/28 | 448 | 450 | 448 | 448 | 1,300 |
2017/06/27 | 445 | 447 | 445 | 446 | 1,800 |
2017/06/26 | 447 | 448 | 444 | 444 | 1,700 |
2017/06/23 | 441 | 445 | 441 | 445 | 1,400 |
2017/06/22 | 444 | 445 | 441 | 441 | 2,800 |
2017/06/21 | 446 | 447 | 445 | 445 | 800 |
2017/06/20 | 450 | 454 | 445 | 446 | 3,600 |
2017/06/19 | 442 | 458 | 442 | 452 | 3,300 |
2017/06/16 | 447 | 454 | 439 | 454 | 3,900 |
2017/06/15 | 440 | 450 | 437 | 450 | 2,900 |
2017/06/14 | 465 | 480 | 447 | 448 | 43,300 |
2017/06/13 | 433 | 442 | 432 | 442 | 2,700 |
2017/06/12 | 433 | 440 | 433 | 440 | 1,900 |
2017/06/09 | 438 | 438 | 438 | 438 | 400 |
2017/06/08 | 441 | 449 | 438 | 438 | 3,200 |
2017/06/07 | 435 | 438 | 435 | 436 | 900 |
2017/06/06 | 439 | 440 | 433 | 440 | 1,600 |
2017/06/05 | 436 | 441 | 436 | 440 | 2,200 |
2017/06/02 | 431 | 432 | 429 | 431 | 1,500 |
2017/06/01 | 433 | 434 | 433 | 434 | 700 |
2017/05/31 | 441 | 441 | 430 | 433 | 4,300 |
2017/05/30 | 442 | 443 | 434 | 435 | 3,300 |
2017/05/29 | 447 | 468 | 438 | 438 | 8,400 |
2017/05/26 | 435 | 435 | 435 | 435 | 100 |
2017/05/25 | 440 | 440 | 435 | 437 | 1,000 |
2017/05/24 | 442 | 442 | 432 | 440 | 900 |
2017/05/23 | 433 | 438 | 431 | 438 | 1,300 |
2017/05/22 | 440 | 440 | 438 | 438 | 500 |
2017/05/19 | 428 | 430 | 428 | 430 | 500 |
2017/05/18 | 434 | 434 | 428 | 428 | 300 |
2017/05/17 | 428 | 428 | 428 | 428 | 1,000 |
2017/05/16 | 437 | 437 | 430 | 435 | 1,300 |
2017/05/15 | 437 | 437 | 437 | 437 | 300 |
2017/05/12 | 444 | 444 | 437 | 437 | 1,500 |
2017/05/11 | 442 | 442 | 436 | 436 | 800 |
2017/05/10 | 448 | 448 | 435 | 443 | 3,600 |
2017/05/09 | 439 | 439 | 435 | 438 | 600 |
2017/05/08 | 427 | 435 | 427 | 432 | 1,700 |
2017/05/02 | 436 | 441 | 426 | 426 | 4,600 |
2017/05/01 | 438 | 438 | 424 | 427 | 2,700 |
2017/04/28 | 449 | 449 | 416 | 416 | 11,800 |
2017/04/27 | 431 | 440 | 431 | 440 | 1,600 |
2017/04/26 | 445 | 445 | 428 | 439 | 3,400 |
2017/04/25 | 434 | 436 | 414 | 421 | 4,900 |
2017/04/24 | 452 | 452 | 433 | 433 | 2,100 |
2017/04/21 | 432 | 432 | 426 | 430 | 1,600 |
2017/04/20 | 425 | 429 | 425 | 429 | 500 |
2017/04/19 | 430 | 430 | 425 | 425 | 600 |
2017/04/18 | 426 | 426 | 425 | 426 | 1,200 |
2017/04/17 | 426 | 426 | 426 | 426 | 900 |
2017/04/14 | 420 | 424 | 420 | 422 | 1,600 |
2017/04/13 | 422 | 423 | 420 | 420 | 1,900 |
2017/04/12 | 429 | 430 | 426 | 426 | 3,800 |
2017/04/11 | 444 | 444 | 441 | 441 | 900 |
2017/04/10 | 443 | 443 | 431 | 438 | 3,400 |
2017/04/07 | 424 | 431 | 424 | 427 | 4,900 |
2017/04/06 | 433 | 435 | 433 | 435 | 1,500 |
2017/04/05 | 451 | 457 | 446 | 457 | 4,500 |
2017/04/04 | 460 | 460 | 451 | 455 | 1,800 |
2017/04/03 | 472 | 472 | 464 | 464 | 2,200 |
2017/03/31 | 455 | 469 | 455 | 464 | 2,300 |
2017/03/30 | 453 | 460 | 453 | 460 | 200 |
2017/03/29 | 453 | 453 | 450 | 451 | 1,300 |
2017/03/28 | 462 | 462 | 450 | 450 | 2,600 |
2017/03/27 | 453 | 453 | 452 | 452 | 600 |
2017/03/24 | 460 | 460 | 452 | 452 | 1,500 |
2017/03/23 | 463 | 463 | 461 | 461 | 1,400 |
2017/03/22 | 473 | 473 | 461 | 461 | 9,600 |
2017/03/21 | 472 | 477 | 472 | 473 | 400 |
2017/03/17 | 478 | 479 | 472 | 472 | 1,500 |
2017/03/16 | 476 | 480 | 473 | 473 | 1,100 |
2017/03/15 | 474 | 490 | 463 | 470 | 18,300 |
2017/03/14 | 471 | 511 | 471 | 486 | 34,400 |
2017/03/13 | 471 | 475 | 470 | 470 | 2,800 |
2017/03/10 | 473 | 475 | 472 | 472 | 3,800 |
2017/03/09 | 475 | 475 | 473 | 473 | 1,800 |
2017/03/08 | 475 | 475 | 472 | 472 | 1,100 |
2017/03/07 | 472 | 475 | 471 | 473 | 4,100 |
2017/03/06 | 472 | 474 | 469 | 473 | 2,200 |
2017/03/03 | 470 | 472 | 469 | 472 | 2,000 |
2017/03/02 | 472 | 473 | 470 | 471 | 2,400 |
2017/03/01 | 471 | 472 | 471 | 471 | 700 |
2017/02/28 | 468 | 472 | 468 | 471 | 6,300 |
2017/02/27 | 468 | 472 | 468 | 471 | 1,100 |
2017/02/24 | 468 | 472 | 467 | 467 | 4,700 |
2017/02/23 | 467 | 473 | 466 | 473 | 5,700 |
2017/02/22 | 467 | 467 | 467 | 467 | 1,600 |
2017/02/21 | 466 | 470 | 465 | 469 | 4,500 |
2017/02/20 | 469 | 469 | 466 | 469 | 2,500 |
2017/02/17 | 474 | 474 | 468 | 470 | 1,400 |
2017/02/16 | 476 | 476 | 468 | 473 | 4,500 |
2017/02/15 | 467 | 467 | 466 | 467 | 2,300 |
2017/02/14 | 476 | 476 | 468 | 468 | 3,000 |
2017/02/13 | 476 | 476 | 468 | 472 | 3,100 |
2017/02/10 | 470 | 472 | 464 | 471 | 1,400 |
2017/02/09 | 469 | 469 | 466 | 466 | 1,800 |
2017/02/08 | 467 | 470 | 466 | 466 | 1,200 |
2017/02/07 | 469 | 469 | 466 | 466 | 700 |
2017/02/06 | 474 | 474 | 462 | 469 | 6,000 |
2017/02/03 | 472 | 480 | 470 | 475 | 5,700 |
2017/02/02 | 468 | 524 | 468 | 475 | 79,400 |
2017/02/01 | 470 | 473 | 460 | 464 | 9,400 |
2017/01/31 | 471 | 471 | 465 | 465 | 6,400 |
2017/01/30 | 472 | 472 | 465 | 465 | 2,700 |
2017/01/27 | 466 | 470 | 459 | 459 | 5,400 |
2017/01/26 | 466 | 469 | 464 | 466 | 2,800 |
2017/01/25 | 473 | 473 | 465 | 465 | 700 |
2017/01/24 | 475 | 476 | 465 | 465 | 5,100 |
2017/01/23 | 472 | 472 | 465 | 465 | 1,700 |
2017/01/20 | 465 | 468 | 464 | 464 | 6,200 |
2017/01/19 | 473 | 473 | 471 | 473 | 5,200 |
2017/01/18 | 468 | 472 | 468 | 471 | 1,900 |
2017/01/17 | 477 | 477 | 468 | 468 | 2,900 |
2017/01/16 | 477 | 477 | 467 | 473 | 2,200 |
2017/01/13 | 476 | 478 | 467 | 477 | 4,400 |
2017/01/12 | 469 | 469 | 468 | 468 | 300 |
2017/01/11 | 469 | 478 | 469 | 469 | 6,300 |
2017/01/10 | 464 | 470 | 464 | 465 | 2,400 |
2017/01/06 | 468 | 469 | 461 | 464 | 3,900 |
2017/01/05 | 465 | 479 | 465 | 469 | 8,500 |
2017/01/04 | 459 | 469 | 459 | 464 | 5,500 |