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 |
---|---|---|---|---|---|
2019/12/30 | 511 | 517 | 507 | 512 | 29,700 |
2019/12/27 | 507 | 519 | 506 | 516 | 69,200 |
2019/12/26 | 515 | 515 | 501 | 502 | 98,400 |
2019/12/25 | 524 | 524 | 509 | 511 | 73,000 |
2019/12/24 | 511 | 527 | 511 | 518 | 97,400 |
2019/12/23 | 525 | 539 | 512 | 514 | 191,100 |
2019/12/20 | 513 | 593 | 507 | 531 | 1,156,500 |
2019/12/19 | 496 | 518 | 496 | 518 | 75,100 |
2019/12/18 | 497 | 505 | 497 | 498 | 50,600 |
2019/12/17 | 500 | 507 | 493 | 500 | 68,500 |
2019/12/16 | 505 | 513 | 500 | 500 | 125,200 |
2019/12/13 | 556 | 556 | 515 | 515 | 274,900 |
2019/12/12 | 592 | 594 | 543 | 546 | 507,000 |
2019/12/11 | 560 | 576 | 556 | 572 | 172,800 |
2019/12/10 | 556 | 562 | 550 | 554 | 67,400 |
2019/12/09 | 553 | 560 | 543 | 555 | 108,500 |
2019/12/06 | 541 | 556 | 533 | 553 | 172,400 |
2019/12/05 | 534 | 548 | 530 | 533 | 65,100 |
2019/12/04 | 523 | 530 | 516 | 530 | 43,700 |
2019/12/03 | 517 | 526 | 517 | 522 | 36,800 |
2019/12/02 | 531 | 538 | 521 | 521 | 53,500 |
2019/11/29 | 533 | 534 | 524 | 531 | 44,800 |
2019/11/28 | 537 | 540 | 522 | 523 | 98,700 |
2019/11/27 | 536 | 556 | 534 | 542 | 235,400 |
2019/11/26 | 533 | 534 | 523 | 531 | 100,000 |
2019/11/25 | 525 | 547 | 521 | 529 | 324,200 |
2019/11/22 | 500 | 506 | 497 | 505 | 46,600 |
2019/11/21 | 500 | 505 | 493 | 499 | 53,200 |
2019/11/20 | 509 | 515 | 501 | 501 | 83,200 |
2019/11/19 | 502 | 527 | 493 | 515 | 283,500 |
2019/11/18 | 499 | 502 | 494 | 499 | 41,300 |
2019/11/15 | 500 | 504 | 485 | 491 | 46,200 |
2019/11/14 | 498 | 509 | 497 | 500 | 32,100 |
2019/11/13 | 508 | 510 | 498 | 498 | 43,700 |
2019/11/12 | 512 | 513 | 503 | 503 | 33,600 |
2019/11/11 | 507 | 509 | 501 | 509 | 32,800 |
2019/11/08 | 507 | 507 | 501 | 504 | 28,400 |
2019/11/07 | 507 | 508 | 501 | 507 | 33,800 |
2019/11/06 | 496 | 509 | 496 | 502 | 58,000 |
2019/11/05 | 503 | 507 | 495 | 497 | 68,300 |
2019/11/01 | 486 | 501 | 486 | 499 | 48,400 |
2019/10/31 | 485 | 497 | 485 | 490 | 66,600 |
2019/10/30 | 496 | 500 | 482 | 482 | 98,100 |
2019/10/29 | 501 | 504 | 493 | 494 | 102,400 |
2019/10/28 | 510 | 510 | 498 | 501 | 75,000 |
2019/10/25 | 522 | 526 | 507 | 508 | 104,100 |
2019/10/24 | 548 | 564 | 511 | 522 | 522,100 |
2019/10/23 | 516 | 528 | 513 | 518 | 117,700 |
2019/10/21 | 512 | 530 | 508 | 517 | 104,600 |
2019/10/18 | 538 | 544 | 507 | 514 | 379,200 |
2019/10/17 | 504 | 576 | 504 | 528 | 1,755,600 |
2019/10/16 | 506 | 506 | 495 | 496 | 48,300 |
2019/10/15 | 493 | 503 | 492 | 500 | 46,000 |
2019/10/11 | 501 | 503 | 490 | 492 | 84,800 |
2019/10/10 | 510 | 513 | 496 | 498 | 61,900 |
2019/10/09 | 510 | 519 | 503 | 512 | 61,200 |
2019/10/08 | 505 | 516 | 499 | 510 | 69,900 |
2019/10/07 | 503 | 507 | 492 | 498 | 74,500 |
2019/10/04 | 511 | 515 | 499 | 501 | 79,500 |
2019/10/03 | 519 | 527 | 491 | 509 | 190,400 |
2019/10/02 | 536 | 541 | 522 | 529 | 84,000 |
2019/10/01 | 539 | 551 | 512 | 542 | 163,000 |
2019/09/30 | 550 | 556 | 521 | 531 | 159,000 |
2019/09/27 | 570 | 571 | 550 | 555 | 202,400 |
2019/09/26 | 563 | 571 | 558 | 567 | 117,700 |
2019/09/25 | 564 | 575 | 553 | 565 | 199,700 |
2019/09/24 | 568 | 591 | 562 | 570 | 463,200 |
2019/09/20 | 548 | 648 | 548 | 578 | 2,089,900 |
2019/09/19 | 570 | 595 | 539 | 553 | 733,800 |
2019/09/18 | 560 | 570 | 537 | 556 | 394,600 |
2019/09/17 | 560 | 591 | 548 | 560 | 690,100 |
2019/09/13 | 557 | 579 | 531 | 579 | 1,406,800 |
2019/09/12 | 505 | 505 | 480 | 499 | 91,000 |
2019/09/11 | 490 | 503 | 484 | 497 | 61,400 |
2019/09/10 | 510 | 510 | 487 | 490 | 70,700 |
2019/09/09 | 507 | 520 | 495 | 501 | 99,100 |
2019/09/06 | 487 | 506 | 485 | 506 | 152,300 |
2019/09/05 | 493 | 493 | 483 | 488 | 36,200 |
2019/09/04 | 481 | 493 | 478 | 491 | 26,400 |
2019/09/03 | 480 | 489 | 473 | 485 | 43,500 |
2019/09/02 | 479 | 490 | 474 | 475 | 48,100 |
2019/08/30 | 472 | 491 | 471 | 485 | 56,800 |
2019/08/29 | 475 | 489 | 462 | 471 | 60,900 |
2019/08/28 | 489 | 496 | 477 | 480 | 65,200 |
2019/08/27 | 505 | 506 | 486 | 492 | 42,700 |
2019/08/26 | 485 | 505 | 470 | 503 | 60,700 |
2019/08/23 | 497 | 502 | 488 | 488 | 32,600 |
2019/08/22 | 500 | 518 | 485 | 493 | 134,100 |
2019/08/21 | 507 | 512 | 496 | 500 | 47,300 |
2019/08/20 | 502 | 528 | 501 | 510 | 71,800 |
2019/08/19 | 514 | 520 | 504 | 505 | 37,300 |
2019/08/16 | 512 | 515 | 505 | 506 | 19,200 |
2019/08/15 | 500 | 511 | 499 | 505 | 39,700 |
2019/08/14 | 509 | 522 | 505 | 514 | 74,900 |
2019/08/13 | 499 | 511 | 491 | 502 | 54,700 |
2019/08/09 | 490 | 512 | 490 | 500 | 74,900 |
2019/08/08 | 488 | 496 | 482 | 495 | 30,500 |
2019/08/07 | 505 | 510 | 488 | 490 | 51,900 |
2019/08/06 | 471 | 500 | 453 | 487 | 80,100 |
2019/08/05 | 499 | 520 | 480 | 487 | 134,000 |
2019/08/02 | 523 | 536 | 504 | 511 | 85,800 |
2019/08/01 | 519 | 545 | 516 | 533 | 178,500 |
2019/07/31 | 486 | 558 | 485 | 531 | 838,900 |
2019/07/30 | 489 | 496 | 488 | 491 | 26,100 |
2019/07/29 | 510 | 510 | 486 | 486 | 62,400 |
2019/07/26 | 511 | 516 | 500 | 503 | 51,500 |
2019/07/25 | 492 | 512 | 492 | 512 | 76,200 |
2019/07/24 | 502 | 502 | 487 | 492 | 59,600 |
2019/07/23 | 510 | 510 | 490 | 494 | 55,600 |
2019/07/22 | 507 | 512 | 479 | 487 | 133,400 |
2019/07/19 | 498 | 514 | 488 | 506 | 67,700 |
2019/07/18 | 524 | 533 | 470 | 498 | 215,700 |
2019/07/17 | 522 | 531 | 510 | 523 | 83,500 |
2019/07/16 | 573 | 573 | 526 | 527 | 206,800 |
2019/07/12 | 574 | 580 | 564 | 570 | 134,400 |
2019/07/11 | 569 | 571 | 561 | 569 | 117,400 |
2019/07/10 | 579 | 583 | 563 | 571 | 287,800 |
2019/07/09 | 588 | 600 | 548 | 559 | 1,357,900 |
2019/07/08 | 532 | 550 | 516 | 538 | 360,700 |
2019/07/05 | 513 | 556 | 513 | 534 | 1,051,600 |
2019/07/04 | 491 | 528 | 483 | 512 | 1,087,400 |
2019/07/03 | 477 | 487 | 462 | 483 | 186,700 |
2019/07/02 | 478 | 482 | 471 | 477 | 127,100 |
2019/07/01 | 479 | 485 | 470 | 477 | 228,500 |
2019/06/28 | 495 | 514 | 479 | 487 | 278,800 |
2019/06/27 | 498 | 507 | 481 | 503 | 349,600 |
2019/06/26 | 500 | 534 | 500 | 506 | 761,200 |
2019/06/25 | 542 | 546 | 488 | 488 | 752,800 |
2019/06/24 | 570 | 572 | 536 | 540 | 829,600 |
2019/06/21 | 547 | 581 | 545 | 576 | 2,157,400 |
2019/06/20 | 556 | 577 | 519 | 527 | 1,675,200 |
2019/06/19 | 608 | 644 | 552 | 558 | 4,114,400 |
2019/06/18 | 590 | 698 | 571 | 601 | 7,273,500 |
2019/06/17 | 560 | 600 | 552 | 600 | 949,900 |
2019/06/14 | 488 | 558 | 476 | 500 | 2,882,700 |
2019/06/13 | 449 | 531 | 446 | 490 | 3,170,600 |
2019/06/12 | 446 | 459 | 437 | 451 | 182,900 |
2019/06/11 | 471 | 485 | 435 | 451 | 637,100 |
2019/06/10 | 410 | 487 | 410 | 487 | 863,500 |
2019/06/07 | 413 | 413 | 406 | 407 | 13,300 |
2019/06/06 | 395 | 414 | 395 | 408 | 37,400 |
2019/06/05 | 412 | 412 | 402 | 402 | 10,700 |
2019/06/04 | 400 | 402 | 394 | 396 | 19,400 |
2019/06/03 | 418 | 427 | 391 | 392 | 93,500 |
2019/05/31 | 418 | 427 | 410 | 422 | 41,900 |
2019/05/30 | 413 | 419 | 410 | 413 | 11,600 |
2019/05/29 | 407 | 417 | 405 | 414 | 34,500 |
2019/05/28 | 436 | 444 | 417 | 417 | 46,200 |
2019/05/27 | 457 | 470 | 437 | 438 | 88,700 |
2019/05/24 | 437 | 470 | 437 | 458 | 229,900 |
2019/05/23 | 423 | 461 | 416 | 437 | 163,300 |
2019/05/22 | 407 | 419 | 407 | 416 | 11,500 |
2019/05/21 | 406 | 412 | 402 | 404 | 20,600 |
2019/05/20 | 406 | 436 | 402 | 405 | 59,300 |
2019/05/17 | 398 | 420 | 397 | 406 | 39,400 |
2019/05/16 | 417 | 418 | 398 | 398 | 21,300 |
2019/05/15 | 409 | 420 | 409 | 411 | 11,400 |
2019/05/14 | 396 | 416 | 391 | 408 | 43,600 |
2019/05/13 | 437 | 437 | 427 | 428 | 18,600 |
2019/05/10 | 431 | 449 | 431 | 440 | 35,300 |
2019/05/09 | 435 | 457 | 431 | 431 | 66,800 |
2019/05/08 | 429 | 439 | 428 | 434 | 13,500 |
2019/05/07 | 426 | 437 | 426 | 437 | 21,000 |
2019/04/26 | 439 | 440 | 431 | 433 | 15,200 |
2019/04/25 | 448 | 448 | 440 | 441 | 16,500 |
2019/04/24 | 449 | 452 | 445 | 447 | 17,700 |
2019/04/23 | 454 | 454 | 445 | 449 | 12,300 |
2019/04/22 | 451 | 455 | 448 | 448 | 14,300 |
2019/04/19 | 455 | 458 | 448 | 451 | 26,400 |
2019/04/18 | 453 | 456 | 448 | 455 | 28,100 |
2019/04/17 | 459 | 460 | 453 | 455 | 45,200 |
2019/04/16 | 462 | 525 | 454 | 459 | 865,900 |
2019/04/15 | 456 | 500 | 450 | 454 | 168,500 |
2019/04/12 | 459 | 459 | 451 | 452 | 7,600 |
2019/04/11 | 456 | 463 | 454 | 454 | 10,100 |
2019/04/10 | 456 | 463 | 455 | 457 | 11,900 |
2019/04/09 | 462 | 468 | 454 | 459 | 31,600 |
2019/04/08 | 461 | 465 | 458 | 461 | 9,900 |
2019/04/05 | 460 | 466 | 460 | 461 | 9,100 |
2019/04/04 | 456 | 462 | 456 | 458 | 10,000 |
2019/04/03 | 454 | 463 | 452 | 460 | 12,800 |
2019/04/02 | 460 | 463 | 451 | 454 | 14,800 |
2019/04/01 | 463 | 463 | 456 | 456 | 9,300 |
2019/03/29 | 459 | 462 | 452 | 456 | 11,600 |
2019/03/28 | 465 | 465 | 458 | 459 | 15,000 |
2019/03/27 | 465 | 471 | 461 | 468 | 17,600 |
2019/03/26 | 456 | 463 | 451 | 460 | 15,900 |
2019/03/25 | 465 | 465 | 453 | 454 | 17,800 |
2019/03/22 | 467 | 473 | 465 | 470 | 7,400 |
2019/03/20 | 473 | 473 | 465 | 469 | 12,600 |
2019/03/19 | 474 | 477 | 466 | 466 | 12,800 |
2019/03/18 | 479 | 480 | 468 | 475 | 14,300 |
2019/03/15 | 483 | 485 | 472 | 473 | 39,000 |
2019/03/14 | 480 | 494 | 477 | 489 | 27,900 |
2019/03/13 | 488 | 491 | 477 | 482 | 25,000 |
2019/03/12 | 480 | 487 | 479 | 486 | 14,000 |
2019/03/11 | 482 | 483 | 470 | 477 | 15,700 |
2019/03/08 | 481 | 487 | 479 | 480 | 21,700 |
2019/03/07 | 492 | 497 | 486 | 489 | 28,600 |
2019/03/06 | 499 | 502 | 493 | 494 | 33,500 |
2019/03/05 | 495 | 520 | 494 | 504 | 97,300 |
2019/03/04 | 496 | 496 | 490 | 496 | 17,000 |
2019/03/01 | 491 | 496 | 488 | 494 | 17,200 |
2019/02/28 | 494 | 505 | 485 | 490 | 56,000 |
2019/02/27 | 486 | 508 | 486 | 498 | 45,200 |
2019/02/26 | 497 | 514 | 485 | 485 | 71,000 |
2019/02/25 | 507 | 536 | 497 | 498 | 186,300 |
2019/02/22 | 491 | 496 | 481 | 491 | 107,200 |
2019/02/21 | 513 | 536 | 497 | 499 | 250,400 |
2019/02/20 | 607 | 618 | 514 | 523 | 1,797,300 |
2019/02/19 | 454 | 527 | 454 | 527 | 234,000 |
2019/02/18 | 447 | 459 | 441 | 447 | 26,600 |
2019/02/15 | 448 | 448 | 439 | 440 | 16,100 |
2019/02/14 | 439 | 452 | 439 | 448 | 22,800 |
2019/02/13 | 452 | 467 | 441 | 447 | 25,600 |
2019/02/12 | 439 | 458 | 433 | 443 | 25,600 |
2019/02/08 | 461 | 465 | 440 | 445 | 29,400 |
2019/02/07 | 472 | 477 | 462 | 463 | 21,700 |
2019/02/06 | 468 | 472 | 466 | 472 | 18,100 |
2019/02/05 | 472 | 476 | 464 | 465 | 21,800 |
2019/02/04 | 470 | 477 | 465 | 474 | 19,900 |
2019/02/01 | 471 | 478 | 466 | 470 | 17,900 |
2019/01/31 | 465 | 481 | 465 | 476 | 26,800 |
2019/01/30 | 494 | 497 | 462 | 464 | 50,600 |
2019/01/29 | 495 | 501 | 485 | 495 | 29,400 |
2019/01/28 | 491 | 512 | 491 | 505 | 40,000 |
2019/01/25 | 509 | 555 | 489 | 499 | 457,700 |
2019/01/24 | 507 | 507 | 491 | 501 | 52,600 |
2019/01/23 | 477 | 521 | 477 | 491 | 104,800 |
2019/01/22 | 476 | 499 | 476 | 492 | 43,300 |
2019/01/21 | 498 | 504 | 478 | 478 | 92,000 |
2019/01/18 | 485 | 535 | 485 | 496 | 254,900 |
2019/01/17 | 475 | 499 | 472 | 479 | 71,400 |
2019/01/16 | 471 | 478 | 466 | 466 | 19,600 |
2019/01/15 | 471 | 484 | 452 | 479 | 75,700 |
2019/01/11 | 460 | 491 | 460 | 475 | 86,300 |
2019/01/10 | 464 | 472 | 456 | 465 | 24,200 |
2019/01/09 | 483 | 497 | 467 | 469 | 96,200 |
2019/01/08 | 461 | 509 | 461 | 491 | 137,000 |
2019/01/07 | 454 | 483 | 454 | 466 | 132,100 |
2019/01/04 | 443 | 460 | 437 | 460 | 48,100 |