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
2020/12/30 325 334 325 328 31,700
2020/12/29 321 334 321 329 58,700
2020/12/28 329 332 322 323 79,400
2020/12/25 331 334 327 332 73,900
2020/12/24 332 337 328 335 25,200
2020/12/23 343 343 330 338 59,300
2020/12/22 343 345 322 329 101,300
2020/12/21 353 354 343 349 49,800
2020/12/18 353 387 349 353 352,000
2020/12/17 361 362 353 353 37,200
2020/12/16 359 364 357 362 68,400
2020/12/15 376 378 357 362 187,600
2020/12/14 353 365 352 360 118,100
2020/12/11 342 354 342 353 42,800
2020/12/10 358 358 346 346 67,100
2020/12/09 365 368 355 358 43,900
2020/12/08 355 366 352 365 55,200
2020/12/07 373 373 354 356 93,500
2020/12/04 370 370 361 368 111,100
2020/12/03 374 378 367 370 44,400
2020/12/02 372 376 368 376 67,700
2020/12/01 364 381 361 368 137,400
2020/11/30 374 374 360 360 58,800
2020/11/27 364 376 362 372 98,900
2020/11/26 369 370 359 365 91,400
2020/11/25 374 375 362 364 74,100
2020/11/24 375 376 370 371 58,100
2020/11/20 368 371 363 367 64,800
2020/11/19 368 373 365 369 83,700
2020/11/18 370 379 362 370 88,400
2020/11/17 385 387 369 372 129,600
2020/11/16 392 398 383 383 124,800
2020/11/13 388 439 380 392 556,300
2020/11/12 398 399 387 392 93,300
2020/11/11 399 405 395 399 85,400
2020/11/10 391 401 385 397 150,200
2020/11/09 396 396 387 391 81,000
2020/11/06 397 417 388 399 230,100
2020/11/05 397 400 386 391 98,000
2020/11/04 387 394 382 389 110,700
2020/11/02 386 394 379 379 117,500
2020/10/30 414 414 377 383 267,300
2020/10/29 407 414 402 409 129,200
2020/10/28 428 433 406 413 290,400
2020/10/27 423 450 418 435 615,000
2020/10/26 438 465 418 427 1,432,600
2020/10/23 439 445 409 418 714,000
2020/10/22 520 538 442 451 3,060,900
2020/10/21 425 489 425 489 1,706,600
2020/10/20 410 417 408 409 103,900
2020/10/19 419 431 407 418 254,100
2020/10/16 434 450 408 411 283,100
2020/10/15 442 452 423 423 124,200
2020/10/14 437 448 436 443 89,900
2020/10/13 448 449 437 440 69,000
2020/10/12 441 452 436 449 118,100
2020/10/09 438 441 428 435 100,400
2020/10/08 456 456 438 442 105,000
2020/10/07 444 457 442 449 151,700
2020/10/06 442 452 436 451 120,700
2020/10/05 425 444 425 444 173,400
2020/10/02 455 457 427 427 230,000
2020/09/30 463 471 450 456 138,900
2020/09/29 450 470 449 467 181,100
2020/09/28 471 479 448 458 244,300
2020/09/25 475 500 470 476 313,300
2020/09/24 496 500 475 475 259,000
2020/09/23 496 506 493 502 296,100
2020/09/18 490 520 477 499 891,200
2020/09/17 498 536 475 509 907,300
2020/09/16 515 516 496 498 467,600
2020/09/15 506 513 487 501 768,300
2020/09/14 530 553 512 532 1,855,300
2020/09/11 527 577 501 503 2,664,500
2020/09/10 530 544 496 510 1,166,800
2020/09/09 555 568 525 550 1,554,500
2020/09/08 646 648 595 595 3,299,500
2020/09/07 669 747 642 695 7,402,600
2020/09/04 589 659 540 659 7,310,200
2020/09/03 503 559 501 559 2,656,000
2020/09/02 566 566 463 479 5,461,400
2020/09/01 459 486 431 486 1,804,400
2020/08/31 350 406 346 406 1,844,000
2020/08/28 345 350 326 326 77,600
2020/08/27 358 381 344 344 287,500
2020/08/26 339 346 339 342 30,500
2020/08/25 351 351 339 341 68,800
2020/08/24 346 353 346 347 23,000
2020/08/21 339 364 335 345 78,400
2020/08/20 342 343 334 337 16,700
2020/08/19 339 341 333 341 25,400
2020/08/18 339 340 331 337 8,500
2020/08/17 340 342 327 333 22,300
2020/08/14 335 337 329 337 15,900
2020/08/13 332 336 327 335 32,800
2020/08/12 321 332 319 325 16,300
2020/08/11 311 326 311 321 37,900
2020/08/07 311 316 304 310 13,500
2020/08/06 324 324 310 310 21,300
2020/08/05 326 326 314 324 11,900
2020/08/04 307 318 307 318 20,000
2020/08/03 304 312 297 303 25,000
2020/07/31 318 318 298 301 48,400
2020/07/30 332 337 317 318 40,300
2020/07/29 342 343 326 331 45,300
2020/07/28 343 344 341 343 18,200
2020/07/27 342 346 341 343 17,500
2020/07/22 346 350 343 346 23,900
2020/07/21 346 380 344 345 263,400
2020/07/20 351 361 339 343 68,200
2020/07/17 353 362 337 347 83,100
2020/07/16 362 363 351 353 72,800
2020/07/15 372 380 356 367 227,000
2020/07/14 343 426 340 377 1,505,800
2020/07/13 338 348 338 348 14,900
2020/07/10 348 348 335 335 45,400
2020/07/09 363 363 342 348 46,500
2020/07/08 359 369 357 358 52,200
2020/07/07 370 373 358 361 23,200
2020/07/06 353 368 353 367 26,600
2020/07/03 371 377 355 355 103,800
2020/07/02 384 406 364 375 225,700
2020/07/01 370 419 358 390 1,222,400
2020/06/30 351 359 336 346 34,400
2020/06/29 355 364 341 345 35,700
2020/06/26 365 369 358 365 29,400
2020/06/25 372 385 358 358 55,100
2020/06/24 350 407 348 388 277,400
2020/06/23 348 356 345 355 42,100
2020/06/22 349 353 346 350 31,100
2020/06/19 343 353 343 352 25,000
2020/06/18 353 353 343 343 34,600
2020/06/17 354 356 349 349 26,600
2020/06/16 355 364 352 355 46,000
2020/06/15 382 386 343 343 192,300
2020/06/12 380 412 371 402 147,100
2020/06/11 406 413 402 412 65,900
2020/06/10 408 413 402 411 40,400
2020/06/09 396 410 393 410 31,900
2020/06/08 394 404 390 393 41,300
2020/06/05 393 402 376 386 64,200
2020/06/04 395 402 385 385 29,100
2020/06/03 415 415 389 390 66,000
2020/06/02 411 418 403 409 29,100
2020/06/01 415 416 404 405 42,600
2020/05/29 413 420 410 416 58,800
2020/05/28 420 427 401 418 234,800
2020/05/27 359 410 351 398 312,400
2020/05/26 363 365 343 351 46,100
2020/05/25 351 362 350 361 33,300
2020/05/22 341 360 340 350 50,900
2020/05/21 340 340 336 338 18,400
2020/05/20 328 340 324 332 33,100
2020/05/19 342 343 327 330 40,600
2020/05/18 325 350 317 338 118,800
2020/05/15 322 322 312 315 5,300
2020/05/14 330 332 312 312 22,600
2020/05/13 330 332 323 331 33,200
2020/05/12 322 332 316 332 23,200
2020/05/11 309 322 309 317 27,400
2020/05/08 318 323 308 323 18,600
2020/05/07 308 322 307 317 25,200
2020/05/01 318 326 315 316 17,300
2020/04/30 325 333 321 326 35,700
2020/04/28 320 320 309 319 23,600
2020/04/27 304 370 301 317 282,700
2020/04/24 302 308 297 304 12,900
2020/04/23 296 303 296 302 20,900
2020/04/22 305 305 291 296 23,600
2020/04/21 330 330 302 306 70,200
2020/04/20 331 335 310 329 181,800
2020/04/17 280 359 272 338 758,300
2020/04/16 268 280 261 279 41,500
2020/04/15 280 283 261 271 38,300
2020/04/14 274 284 274 280 20,500
2020/04/13 266 274 264 274 19,200
2020/04/10 263 266 254 266 14,200
2020/04/09 256 265 244 261 18,400
2020/04/08 251 257 240 253 22,600
2020/04/07 238 253 238 253 21,400
2020/04/06 227 243 225 243 18,400
2020/04/03 244 246 227 232 34,400
2020/04/02 244 251 242 242 16,600
2020/04/01 260 265 251 252 17,100
2020/03/31 264 272 262 262 15,500
2020/03/30 265 274 261 264 22,600
2020/03/27 275 290 261 268 34,800
2020/03/26 273 276 251 262 35,400
2020/03/25 290 294 270 275 57,600
2020/03/24 239 261 239 258 52,300
2020/03/23 226 239 221 237 36,800
2020/03/19 249 252 232 236 30,300
2020/03/18 255 263 249 249 36,600
2020/03/17 232 259 227 255 53,100
2020/03/16 255 260 240 243 59,500
2020/03/13 258 272 243 247 117,700
2020/03/12 284 308 281 294 52,700
2020/03/11 319 325 290 292 60,000
2020/03/10 300 349 265 311 180,600
2020/03/09 323 323 292 296 90,000
2020/03/06 345 352 336 339 55,000
2020/03/05 354 366 347 358 54,900
2020/03/04 329 366 328 358 76,400
2020/03/03 355 384 336 336 86,500
2020/03/02 326 363 312 361 133,100
2020/02/28 321 336 297 297 164,700
2020/02/27 400 401 361 361 64,500
2020/02/26 390 402 390 390 29,600
2020/02/25 400 413 390 398 54,600
2020/02/21 431 434 422 422 9,500
2020/02/20 447 447 430 431 12,500
2020/02/19 421 436 421 436 24,700
2020/02/18 433 436 420 420 55,800
2020/02/17 436 441 430 437 21,300
2020/02/14 442 445 435 435 27,000
2020/02/13 448 450 447 447 8,500
2020/02/12 450 455 445 445 14,000
2020/02/10 456 456 437 450 24,300
2020/02/07 467 467 450 456 25,200
2020/02/06 466 478 464 464 24,300
2020/02/05 468 472 462 466 27,100
2020/02/04 447 480 446 471 96,000
2020/02/03 429 462 429 453 43,100
2020/01/31 433 456 433 453 34,800
2020/01/30 456 462 437 439 89,500
2020/01/29 468 468 461 464 21,700
2020/01/28 455 463 451 462 36,800
2020/01/27 470 479 460 460 124,700
2020/01/24 490 490 483 483 24,200
2020/01/23 492 494 487 489 30,700
2020/01/22 492 497 489 492 31,800
2020/01/21 500 503 483 492 103,300
2020/01/20 497 502 497 501 22,900
2020/01/17 497 502 494 498 30,800
2020/01/16 494 498 494 497 17,400
2020/01/15 499 499 493 494 19,300
2020/01/14 492 500 492 497 19,700
2020/01/10 492 498 490 496 33,200
2020/01/09 491 499 489 497 47,100
2020/01/08 498 498 466 482 143,800
2020/01/07 504 506 497 499 50,100
2020/01/06 500 508 498 499 77,700

このページの先頭へ