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
2021/12/30 399 400 394 394 6,600
2021/12/29 392 401 392 401 35,400
2021/12/28 399 402 395 396 40,200
2021/12/27 407 407 393 397 38,900
2021/12/24 404 405 400 405 60,200
2021/12/23 391 406 391 400 53,900
2021/12/22 387 393 383 389 26,000
2021/12/21 382 390 382 387 19,200
2021/12/20 391 393 380 381 18,300
2021/12/17 389 392 386 389 23,200
2021/12/16 402 409 390 396 71,000
2021/12/15 404 411 395 404 58,600
2021/12/14 422 433 419 425 42,700
2021/12/13 435 440 420 422 29,600
2021/12/10 426 446 418 441 101,000
2021/12/09 414 426 414 426 28,200
2021/12/08 414 421 410 418 13,500
2021/12/07 402 414 402 413 9,200
2021/12/06 401 412 398 406 47,000
2021/12/03 389 404 389 404 18,900
2021/12/02 386 400 386 390 29,600
2021/12/01 385 397 385 396 38,300
2021/11/30 391 405 391 393 48,200
2021/11/29 408 421 391 394 94,600
2021/11/26 414 421 409 415 18,100
2021/11/25 424 433 403 412 75,800
2021/11/24 421 430 421 424 18,500
2021/11/22 418 426 411 424 35,600
2021/11/19 413 434 404 421 67,800
2021/11/18 417 421 411 413 15,100
2021/11/17 415 417 410 417 13,900
2021/11/16 411 420 407 407 30,000
2021/11/15 414 414 403 410 26,800
2021/11/12 412 414 410 412 6,400
2021/11/11 419 420 407 410 15,500
2021/11/10 407 411 407 411 1,700
2021/11/09 411 413 410 411 3,700
2021/11/08 415 415 408 412 8,500
2021/11/05 420 423 415 416 8,200
2021/11/04 415 422 412 422 8,500
2021/11/02 414 418 412 415 17,900
2021/11/01 412 412 406 412 9,800
2021/10/29 409 410 403 409 26,500
2021/10/28 415 416 409 409 21,100
2021/10/27 413 447 411 422 143,500
2021/10/26 410 411 406 411 11,400
2021/10/25 413 418 406 407 24,300
2021/10/22 413 435 411 420 30,700
2021/10/21 443 443 413 413 37,400
2021/10/20 440 444 436 438 25,100
2021/10/19 445 446 432 436 21,900
2021/10/18 460 460 441 450 80,300
2021/10/15 427 439 422 432 38,200
2021/10/14 423 430 416 427 32,500
2021/10/13 420 430 420 421 16,900
2021/10/12 421 422 419 420 3,800
2021/10/11 417 422 415 421 16,700
2021/10/08 415 420 412 417 18,500
2021/10/07 422 422 413 415 14,300
2021/10/06 419 422 417 421 24,400
2021/10/05 409 420 409 417 27,200
2021/10/04 412 413 409 412 10,100
2021/10/01 409 411 408 409 13,400
2021/09/30 408 411 405 405 14,900
2021/09/29 399 409 399 405 34,200
2021/09/28 408 410 407 410 5,400
2021/09/27 412 414 409 409 12,500
2021/09/24 413 417 410 412 10,900
2021/09/22 409 410 407 409 12,300
2021/09/21 410 413 409 410 19,200
2021/09/17 407 414 407 414 11,600
2021/09/16 415 416 407 410 55,400
2021/09/15 417 437 413 417 110,500
2021/09/14 417 424 408 417 209,600
2021/09/13 459 465 455 460 64,100
2021/09/10 453 457 450 451 27,800
2021/09/09 451 454 445 454 34,100
2021/09/08 460 460 446 453 39,000
2021/09/07 458 465 455 460 25,100
2021/09/06 463 463 449 455 24,400
2021/09/03 466 467 453 455 26,400
2021/09/02 465 471 453 466 64,900
2021/09/01 449 456 445 455 20,800
2021/08/31 434 449 434 449 19,400
2021/08/30 457 466 428 440 142,200
2021/08/27 448 454 440 450 42,200
2021/08/26 443 450 441 447 30,700
2021/08/25 433 441 433 440 33,900
2021/08/24 426 436 426 432 19,200
2021/08/23 423 430 423 426 15,400
2021/08/20 425 433 422 424 27,100
2021/08/19 424 430 421 425 13,900
2021/08/18 420 427 417 424 9,300
2021/08/17 427 427 416 416 15,400
2021/08/16 428 428 421 421 9,900
2021/08/13 428 430 422 425 10,800
2021/08/12 434 434 425 430 9,600
2021/08/11 415 440 415 431 93,200
2021/08/10 409 424 409 415 14,800
2021/08/06 410 414 408 409 5,000
2021/08/05 410 415 407 411 9,100
2021/08/04 415 419 410 410 17,000
2021/08/03 412 422 412 419 11,000
2021/08/02 411 418 410 417 5,300
2021/07/30 420 421 411 412 26,600
2021/07/29 427 427 422 424 8,000
2021/07/28 431 431 421 421 14,000
2021/07/27 421 433 421 429 34,500
2021/07/26 418 424 418 421 19,900
2021/07/21 418 430 411 419 99,600
2021/07/20 415 470 414 417 477,800
2021/07/19 418 423 415 415 24,400
2021/07/16 426 426 421 425 7,100
2021/07/15 429 432 422 423 14,200
2021/07/14 436 436 429 429 13,600
2021/07/13 436 448 430 433 46,500
2021/07/12 423 432 423 432 14,500
2021/07/09 413 422 407 422 47,900
2021/07/08 415 419 408 414 39,500
2021/07/07 418 425 407 421 37,500
2021/07/06 429 430 421 423 28,000
2021/07/05 438 440 425 425 47,100
2021/07/02 431 442 430 432 62,000
2021/07/01 428 440 422 432 69,300
2021/06/30 430 435 419 431 84,100
2021/06/29 425 436 422 425 62,600
2021/06/28 413 426 413 425 124,300
2021/06/25 409 416 409 411 57,600
2021/06/24 418 458 405 416 832,500
2021/06/23 409 417 408 410 25,400
2021/06/22 411 416 408 411 25,300
2021/06/21 405 413 405 410 53,000
2021/06/18 435 436 420 420 55,800
2021/06/17 441 447 433 435 56,900
2021/06/16 450 452 441 443 100,400
2021/06/15 494 494 446 454 399,300
2021/06/14 466 495 465 494 324,300
2021/06/11 472 476 457 467 88,600
2021/06/10 452 473 451 468 136,900
2021/06/09 451 458 444 457 102,000
2021/06/08 445 460 441 447 145,700
2021/06/07 450 458 441 444 133,600
2021/06/04 463 479 453 458 295,800
2021/06/03 481 483 460 464 399,700
2021/06/02 494 505 480 486 566,700
2021/06/01 516 535 495 504 1,598,100
2021/05/31 500 570 483 490 4,280,200
2021/05/28 521 541 441 528 4,117,400
2021/05/27 411 486 411 486 1,069,900
2021/05/26 390 409 383 406 55,700
2021/05/25 387 424 383 385 100,900
2021/05/24 379 386 377 385 15,000
2021/05/21 375 386 372 385 27,000
2021/05/20 373 375 372 374 5,300
2021/05/19 380 384 374 374 22,900
2021/05/18 364 378 364 372 13,200
2021/05/17 368 374 366 372 18,200
2021/05/14 366 379 366 376 8,600
2021/05/13 359 374 359 371 26,400
2021/05/12 373 375 361 367 46,400
2021/05/11 379 380 372 372 12,800
2021/05/10 379 379 377 379 6,100
2021/05/07 375 381 375 381 11,400
2021/05/06 382 383 378 379 10,000
2021/04/30 378 381 375 380 43,400
2021/04/28 385 387 375 378 41,400
2021/04/27 388 397 388 396 34,300
2021/04/26 381 388 381 386 13,200
2021/04/23 386 390 383 383 35,000
2021/04/22 381 386 379 383 32,200
2021/04/21 389 393 376 380 61,600
2021/04/20 411 415 390 397 78,300
2021/04/19 420 421 413 413 17,900
2021/04/16 416 426 416 422 41,900
2021/04/15 423 423 417 418 11,900
2021/04/14 420 426 413 422 63,200
2021/04/13 413 420 413 418 26,400
2021/04/12 413 417 408 413 22,100
2021/04/09 410 416 408 415 28,900
2021/04/08 413 413 403 411 20,700
2021/04/07 406 414 405 413 19,500
2021/04/06 413 413 408 409 22,700
2021/04/05 412 414 405 412 20,500
2021/04/02 411 415 405 407 15,200
2021/04/01 417 417 407 409 14,000
2021/03/31 416 424 411 418 86,200
2021/03/30 407 412 405 409 15,000
2021/03/29 410 417 405 408 46,500
2021/03/26 401 408 399 402 13,200
2021/03/25 396 404 394 401 27,600
2021/03/24 406 410 393 402 52,900
2021/03/23 421 421 409 412 34,400
2021/03/22 403 426 401 415 106,600
2021/03/19 410 411 403 408 39,500
2021/03/18 418 418 404 405 64,000
2021/03/17 438 457 408 413 610,000
2021/03/16 388 398 386 392 56,600
2021/03/15 376 386 376 385 28,900
2021/03/12 368 378 368 378 30,400
2021/03/11 362 370 362 368 30,900
2021/03/10 373 373 365 368 13,400
2021/03/09 356 372 356 365 57,700
2021/03/08 355 365 355 356 60,900
2021/03/05 357 361 354 357 97,300
2021/03/04 367 367 350 364 86,800
2021/03/03 372 376 369 369 39,100
2021/03/02 376 380 372 376 52,900
2021/03/01 387 387 375 379 80,600
2021/02/26 397 400 389 389 51,800
2021/02/25 405 409 403 403 21,600
2021/02/24 403 415 398 405 50,300
2021/02/22 403 408 400 406 22,400
2021/02/19 430 430 399 400 105,700
2021/02/18 412 430 410 426 121,200
2021/02/17 395 413 395 413 82,200
2021/02/16 407 409 395 403 100,900
2021/02/15 412 413 403 410 63,900
2021/02/12 413 415 408 414 37,900
2021/02/10 402 416 398 413 95,100
2021/02/09 401 412 396 403 68,500
2021/02/08 396 407 387 404 70,600
2021/02/05 396 398 394 396 25,400
2021/02/04 387 399 384 397 83,100
2021/02/03 383 402 381 391 162,500
2021/02/02 370 398 369 387 177,400
2021/02/01 381 381 362 373 21,600
2021/01/29 384 384 375 376 69,200
2021/01/28 375 386 373 383 76,600
2021/01/27 371 376 367 376 27,700
2021/01/26 379 379 372 373 27,100
2021/01/25 375 381 374 377 38,500
2021/01/22 368 378 365 372 92,600
2021/01/21 361 369 361 369 27,600
2021/01/20 369 369 362 367 49,800
2021/01/19 359 367 357 365 59,800
2021/01/18 360 360 351 354 43,600
2021/01/15 354 361 352 360 75,300
2021/01/14 349 386 345 361 591,600
2021/01/13 339 349 338 349 42,100
2021/01/12 344 344 338 340 28,100
2021/01/08 332 345 331 345 98,300
2021/01/07 332 333 328 332 42,800
2021/01/06 328 330 325 329 30,300
2021/01/05 322 332 320 324 56,900
2021/01/04 325 326 318 322 79,400

このページの先頭へ