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 |
---|---|---|---|---|---|
2023/12/29 | 430 | 430 | 398 | 421 | 290,900 |
2023/12/28 | 442 | 446 | 427 | 430 | 82,900 |
2023/12/27 | 429 | 452 | 426 | 446 | 179,000 |
2023/12/26 | 433 | 438 | 424 | 425 | 73,600 |
2023/12/25 | 445 | 447 | 426 | 435 | 143,900 |
2023/12/22 | 465 | 465 | 441 | 445 | 103,200 |
2023/12/21 | 478 | 484 | 446 | 449 | 167,400 |
2023/12/20 | 468 | 488 | 461 | 480 | 257,400 |
2023/12/19 | 436 | 499 | 433 | 475 | 628,700 |
2023/12/18 | 416 | 467 | 410 | 434 | 371,600 |
2023/12/15 | 418 | 458 | 401 | 428 | 797,600 |
2023/12/14 | 417 | 429 | 406 | 410 | 125,000 |
2023/12/13 | 416 | 430 | 414 | 419 | 172,700 |
2023/12/12 | 424 | 430 | 417 | 418 | 63,900 |
2023/12/11 | 437 | 437 | 425 | 425 | 93,200 |
2023/12/08 | 449 | 449 | 433 | 437 | 136,000 |
2023/12/07 | 469 | 472 | 448 | 452 | 144,300 |
2023/12/06 | 487 | 496 | 468 | 470 | 104,500 |
2023/12/05 | 479 | 503 | 476 | 487 | 153,700 |
2023/12/04 | 461 | 499 | 461 | 487 | 227,600 |
2023/12/01 | 458 | 467 | 453 | 461 | 82,000 |
2023/11/30 | 471 | 471 | 453 | 460 | 75,200 |
2023/11/29 | 454 | 469 | 454 | 463 | 102,800 |
2023/11/28 | 479 | 484 | 460 | 462 | 174,000 |
2023/11/27 | 499 | 499 | 471 | 477 | 221,400 |
2023/11/24 | 486 | 509 | 484 | 499 | 244,000 |
2023/11/22 | 505 | 509 | 492 | 495 | 208,800 |
2023/11/21 | 531 | 531 | 504 | 518 | 169,800 |
2023/11/20 | 513 | 533 | 495 | 527 | 305,800 |
2023/11/17 | 500 | 519 | 486 | 505 | 447,200 |
2023/11/16 | 605 | 618 | 504 | 504 | 1,796,000 |
2023/11/15 | 619 | 642 | 595 | 604 | 563,900 |
2023/11/14 | 616 | 633 | 592 | 619 | 732,900 |
2023/11/13 | 581 | 619 | 569 | 616 | 528,200 |
2023/11/10 | 545 | 590 | 542 | 586 | 502,300 |
2023/11/09 | 549 | 565 | 524 | 554 | 386,500 |
2023/11/08 | 578 | 603 | 513 | 546 | 1,178,900 |
2023/11/07 | 529 | 575 | 525 | 562 | 449,200 |
2023/11/06 | 524 | 542 | 520 | 535 | 252,400 |
2023/11/02 | 544 | 561 | 495 | 514 | 661,800 |
2023/11/01 | 558 | 589 | 544 | 551 | 1,011,900 |
2023/10/31 | 480 | 557 | 480 | 544 | 681,500 |
2023/10/30 | 500 | 506 | 473 | 479 | 196,200 |
2023/10/27 | 478 | 511 | 476 | 508 | 380,700 |
2023/10/26 | 460 | 499 | 457 | 484 | 233,700 |
2023/10/25 | 475 | 477 | 462 | 462 | 69,900 |
2023/10/24 | 449 | 467 | 449 | 462 | 124,500 |
2023/10/23 | 444 | 455 | 441 | 451 | 76,300 |
2023/10/20 | 447 | 462 | 440 | 450 | 81,100 |
2023/10/19 | 454 | 456 | 439 | 450 | 109,500 |
2023/10/18 | 465 | 475 | 451 | 457 | 138,900 |
2023/10/17 | 468 | 468 | 440 | 463 | 136,200 |
2023/10/16 | 460 | 476 | 458 | 460 | 139,900 |
2023/10/13 | 494 | 494 | 459 | 465 | 235,400 |
2023/10/12 | 466 | 494 | 466 | 490 | 390,800 |
2023/10/11 | 514 | 535 | 465 | 465 | 1,037,800 |
2023/10/10 | 473 | 521 | 470 | 509 | 803,600 |
2023/10/06 | 464 | 499 | 455 | 465 | 819,800 |
2023/10/05 | 465 | 482 | 455 | 455 | 170,300 |
2023/10/04 | 444 | 473 | 444 | 464 | 148,300 |
2023/10/03 | 461 | 527 | 446 | 460 | 1,214,000 |
2023/10/02 | 452 | 478 | 452 | 461 | 85,800 |
2023/09/29 | 468 | 468 | 435 | 460 | 439,500 |
2023/09/28 | 481 | 487 | 452 | 460 | 375,800 |
2023/09/27 | 509 | 516 | 450 | 477 | 263,100 |
2023/09/26 | 487 | 506 | 477 | 500 | 97,600 |
2023/09/25 | 484 | 495 | 473 | 486 | 86,400 |
2023/09/22 | 510 | 510 | 486 | 491 | 126,600 |
2023/09/21 | 526 | 542 | 473 | 502 | 402,500 |
2023/09/20 | 537 | 549 | 518 | 527 | 280,100 |
2023/09/19 | 540 | 581 | 520 | 543 | 335,700 |
2023/09/15 | 577 | 593 | 541 | 541 | 413,600 |
2023/09/14 | 513 | 616 | 504 | 572 | 1,157,300 |
2023/09/13 | 530 | 562 | 491 | 543 | 686,900 |
2023/09/12 | 610 | 615 | 550 | 550 | 1,380,900 |
2023/09/11 | 570 | 650 | 550 | 650 | 1,849,800 |
2023/09/08 | 470 | 550 | 470 | 550 | 959,400 |
2023/09/07 | 480 | 502 | 457 | 470 | 425,900 |
2023/09/06 | 428 | 460 | 418 | 457 | 172,100 |
2023/09/05 | 411 | 437 | 407 | 437 | 135,600 |
2023/09/04 | 408 | 420 | 396 | 411 | 112,900 |
2023/09/01 | 389 | 435 | 389 | 406 | 285,000 |
2023/08/31 | 383 | 416 | 378 | 391 | 311,800 |
2023/08/30 | 380 | 383 | 369 | 375 | 86,600 |
2023/08/29 | 359 | 382 | 351 | 375 | 146,100 |
2023/08/28 | 355 | 374 | 344 | 365 | 244,300 |
2023/08/25 | 324 | 389 | 321 | 355 | 591,900 |
2023/08/24 | 335 | 335 | 320 | 324 | 41,200 |
2023/08/23 | 313 | 330 | 311 | 330 | 74,900 |
2023/08/22 | 336 | 336 | 306 | 313 | 108,500 |
2023/08/21 | 331 | 369 | 323 | 330 | 294,000 |
2023/08/18 | 324 | 326 | 315 | 315 | 32,600 |
2023/08/17 | 342 | 342 | 325 | 330 | 44,600 |
2023/08/16 | 354 | 354 | 340 | 342 | 28,900 |
2023/08/15 | 353 | 359 | 339 | 354 | 50,900 |
2023/08/14 | 381 | 381 | 350 | 351 | 105,600 |
2023/08/10 | 365 | 389 | 362 | 384 | 227,800 |
2023/08/09 | 351 | 374 | 346 | 356 | 157,800 |
2023/08/08 | 357 | 372 | 339 | 351 | 253,100 |
2023/08/07 | 381 | 381 | 357 | 357 | 133,000 |
2023/08/04 | 395 | 395 | 372 | 380 | 299,400 |
2023/08/03 | 393 | 394 | 374 | 391 | 324,100 |
2023/08/02 | 425 | 434 | 384 | 398 | 917,300 |
2023/08/01 | 456 | 472 | 423 | 441 | 1,886,400 |
2023/07/31 | 485 | 485 | 421 | 485 | 2,887,800 |
2023/07/28 | 411 | 416 | 360 | 405 | 2,570,700 |
2023/07/27 | 301 | 379 | 300 | 379 | 1,704,200 |
2023/07/26 | 292 | 300 | 285 | 299 | 26,000 |
2023/07/25 | 284 | 294 | 274 | 292 | 58,700 |
2023/07/24 | 268 | 289 | 268 | 283 | 83,000 |
2023/07/21 | 264 | 268 | 264 | 268 | 8,200 |
2023/07/20 | 264 | 264 | 264 | 264 | 1,500 |
2023/07/19 | 265 | 265 | 263 | 264 | 1,200 |
2023/07/18 | 264 | 266 | 262 | 266 | 7,400 |
2023/07/14 | 264 | 264 | 261 | 263 | 4,400 |
2023/07/13 | 262 | 263 | 262 | 263 | 1,500 |
2023/07/12 | 265 | 265 | 262 | 263 | 1,600 |
2023/07/11 | 263 | 263 | 262 | 263 | 1,300 |
2023/07/10 | 263 | 267 | 260 | 260 | 7,900 |
2023/07/07 | 260 | 263 | 260 | 261 | 1,000 |
2023/07/06 | 262 | 262 | 260 | 261 | 7,300 |
2023/07/05 | 261 | 262 | 261 | 261 | 4,800 |
2023/07/04 | 263 | 265 | 263 | 263 | 2,000 |
2023/07/03 | 266 | 266 | 261 | 263 | 5,800 |
2023/06/30 | 263 | 263 | 262 | 262 | 200 |
2023/06/29 | 266 | 266 | 264 | 264 | 900 |
2023/06/28 | 264 | 266 | 262 | 266 | 12,000 |
2023/06/27 | 262 | 264 | 262 | 264 | 1,000 |
2023/06/26 | 266 | 267 | 261 | 261 | 7,700 |
2023/06/23 | 267 | 267 | 262 | 266 | 6,900 |
2023/06/22 | 263 | 267 | 261 | 267 | 8,500 |
2023/06/21 | 267 | 267 | 262 | 262 | 4,700 |
2023/06/20 | 265 | 266 | 263 | 263 | 5,000 |
2023/06/19 | 265 | 267 | 262 | 266 | 7,800 |
2023/06/16 | 263 | 265 | 260 | 262 | 14,600 |
2023/06/15 | 265 | 286 | 261 | 263 | 145,400 |
2023/06/14 | 266 | 272 | 266 | 270 | 10,600 |
2023/06/13 | 267 | 267 | 265 | 265 | 4,300 |
2023/06/12 | 267 | 268 | 266 | 266 | 500 |
2023/06/09 | 265 | 265 | 264 | 265 | 1,000 |
2023/06/08 | 265 | 266 | 263 | 265 | 3,200 |
2023/06/07 | 265 | 266 | 264 | 265 | 2,200 |
2023/06/06 | 264 | 267 | 264 | 267 | 2,800 |
2023/06/05 | 263 | 266 | 263 | 263 | 1,200 |
2023/06/02 | 265 | 265 | 262 | 263 | 3,300 |
2023/06/01 | 267 | 269 | 265 | 265 | 2,000 |
2023/05/31 | 266 | 268 | 264 | 267 | 4,800 |
2023/05/30 | 264 | 270 | 264 | 269 | 5,800 |
2023/05/29 | 261 | 267 | 260 | 265 | 4,800 |
2023/05/26 | 262 | 263 | 260 | 263 | 3,300 |
2023/05/25 | 264 | 264 | 262 | 262 | 3,800 |
2023/05/24 | 262 | 265 | 262 | 262 | 1,300 |
2023/05/23 | 262 | 264 | 261 | 264 | 3,100 |
2023/05/22 | 262 | 263 | 261 | 263 | 2,300 |
2023/05/19 | 263 | 264 | 262 | 264 | 2,600 |
2023/05/18 | 264 | 265 | 264 | 264 | 1,000 |
2023/05/17 | 264 | 269 | 264 | 264 | 6,500 |
2023/05/16 | 271 | 272 | 265 | 265 | 4,800 |
2023/05/15 | 277 | 279 | 264 | 274 | 21,200 |
2023/05/12 | 265 | 281 | 265 | 277 | 21,500 |
2023/05/11 | 263 | 281 | 263 | 268 | 17,800 |
2023/05/10 | 265 | 266 | 263 | 263 | 1,800 |
2023/05/09 | 263 | 265 | 263 | 265 | 3,300 |
2023/05/08 | 260 | 263 | 260 | 261 | 2,300 |
2023/05/02 | 260 | 264 | 258 | 261 | 2,900 |
2023/05/01 | 264 | 264 | 260 | 264 | 4,500 |
2023/04/28 | 260 | 261 | 260 | 261 | 1,900 |
2023/04/27 | 257 | 260 | 257 | 260 | 4,900 |
2023/04/26 | 262 | 265 | 261 | 265 | 4,300 |
2023/04/25 | 262 | 262 | 261 | 261 | 3,600 |
2023/04/24 | 262 | 262 | 262 | 262 | 5,000 |
2023/04/21 | 264 | 265 | 262 | 262 | 1,900 |
2023/04/20 | 263 | 264 | 263 | 263 | 1,000 |
2023/04/19 | 265 | 265 | 262 | 262 | 2,600 |
2023/04/18 | 262 | 268 | 262 | 267 | 10,900 |
2023/04/17 | 264 | 264 | 262 | 262 | 1,400 |
2023/04/14 | 263 | 264 | 262 | 263 | 1,400 |
2023/04/13 | 261 | 264 | 261 | 263 | 1,400 |
2023/04/12 | 264 | 264 | 260 | 263 | 3,600 |
2023/04/11 | 264 | 264 | 262 | 263 | 1,700 |
2023/04/10 | 265 | 265 | 261 | 263 | 1,400 |
2023/04/07 | 261 | 263 | 260 | 260 | 2,000 |
2023/04/06 | 262 | 262 | 260 | 261 | 800 |
2023/04/05 | 266 | 266 | 262 | 264 | 2,400 |
2023/04/04 | 262 | 263 | 261 | 261 | 2,800 |
2023/04/03 | 265 | 265 | 262 | 262 | 5,000 |
2023/03/31 | 262 | 266 | 261 | 265 | 3,500 |
2023/03/30 | 261 | 263 | 260 | 262 | 6,900 |
2023/03/29 | 261 | 262 | 261 | 262 | 5,700 |
2023/03/28 | 265 | 265 | 260 | 261 | 11,900 |
2023/03/27 | 261 | 266 | 261 | 264 | 11,000 |
2023/03/24 | 271 | 271 | 260 | 262 | 34,000 |
2023/03/23 | 270 | 305 | 266 | 269 | 680,200 |
2023/03/22 | 263 | 263 | 258 | 262 | 3,200 |
2023/03/20 | 258 | 264 | 258 | 264 | 3,100 |
2023/03/17 | 261 | 264 | 260 | 262 | 19,500 |
2023/03/16 | 260 | 274 | 260 | 274 | 6,700 |
2023/03/15 | 265 | 267 | 262 | 265 | 4,800 |
2023/03/14 | 267 | 269 | 261 | 269 | 3,000 |
2023/03/13 | 275 | 275 | 267 | 273 | 5,400 |
2023/03/10 | 267 | 277 | 267 | 277 | 2,300 |
2023/03/09 | 270 | 275 | 264 | 275 | 6,300 |
2023/03/08 | 274 | 274 | 273 | 274 | 900 |
2023/03/07 | 275 | 275 | 268 | 273 | 10,700 |
2023/03/06 | 276 | 278 | 272 | 277 | 9,200 |
2023/03/03 | 273 | 273 | 271 | 273 | 2,000 |
2023/03/02 | 272 | 273 | 270 | 272 | 2,900 |
2023/03/01 | 277 | 277 | 270 | 272 | 6,600 |
2023/02/28 | 264 | 275 | 259 | 275 | 25,900 |
2023/02/27 | 265 | 265 | 260 | 263 | 2,500 |
2023/02/24 | 256 | 262 | 256 | 262 | 8,900 |
2023/02/22 | 260 | 263 | 258 | 258 | 9,900 |
2023/02/21 | 251 | 280 | 251 | 263 | 67,400 |
2023/02/20 | 257 | 257 | 252 | 254 | 3,000 |
2023/02/17 | 254 | 259 | 254 | 258 | 4,400 |
2023/02/16 | 259 | 259 | 245 | 253 | 32,000 |
2023/02/15 | 252 | 300 | 245 | 259 | 210,600 |
2023/02/14 | 251 | 253 | 248 | 253 | 2,400 |
2023/02/13 | 251 | 251 | 250 | 250 | 3,600 |
2023/02/10 | 252 | 254 | 252 | 254 | 400 |
2023/02/09 | 252 | 254 | 251 | 251 | 1,200 |
2023/02/08 | 251 | 255 | 251 | 252 | 5,900 |
2023/02/07 | 253 | 253 | 251 | 251 | 700 |
2023/02/06 | 255 | 255 | 250 | 252 | 4,100 |
2023/02/03 | 251 | 253 | 251 | 253 | 3,000 |
2023/02/02 | 255 | 255 | 250 | 251 | 4,700 |
2023/02/01 | 253 | 256 | 251 | 254 | 2,900 |
2023/01/31 | 257 | 257 | 252 | 252 | 3,800 |
2023/01/30 | 255 | 257 | 255 | 257 | 2,600 |
2023/01/27 | 257 | 257 | 255 | 255 | 1,200 |
2023/01/26 | 257 | 258 | 255 | 255 | 2,600 |
2023/01/25 | 254 | 254 | 253 | 253 | 300 |
2023/01/24 | 254 | 256 | 251 | 251 | 8,300 |
2023/01/23 | 256 | 256 | 253 | 255 | 2,600 |
2023/01/20 | 250 | 252 | 250 | 252 | 1,000 |
2023/01/19 | 251 | 251 | 248 | 249 | 12,300 |
2023/01/18 | 254 | 254 | 250 | 252 | 1,700 |
2023/01/17 | 256 | 256 | 251 | 253 | 6,200 |
2023/01/16 | 254 | 256 | 254 | 256 | 3,500 |
2023/01/13 | 254 | 254 | 253 | 253 | 400 |
2023/01/12 | 257 | 257 | 252 | 253 | 6,300 |
2023/01/11 | 251 | 255 | 251 | 255 | 2,600 |
2023/01/10 | 251 | 251 | 251 | 251 | 1,000 |
2023/01/06 | 251 | 251 | 250 | 250 | 5,200 |
2023/01/05 | 249 | 254 | 249 | 251 | 7,700 |
2023/01/04 | 254 | 254 | 250 | 251 | 1,300 |