Ｒｅｂａｓｅ(5138)の株価時系列情報
Ｒｅｂａｓｅ(5138)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 824 | 824 | 803 | 817 | 2,600 |
| 2026/01/29 | 826 | 852 | 823 | 825 | 7,600 |
| 2026/01/28 | 849 | 857 | 849 | 856 | 1,400 |
| 2026/01/27 | 881 | 881 | 838 | 860 | 2,200 |
| 2026/01/26 | 835 | 898 | 822 | 881 | 46,100 |
| 2026/01/23 | 837 | 849 | 837 | 848 | 1,800 |
| 2026/01/22 | 852 | 852 | 835 | 843 | 2,100 |
| 2026/01/21 | 851 | 852 | 832 | 852 | 4,100 |
| 2026/01/20 | 873 | 873 | 852 | 852 | 1,300 |
| 2026/01/19 | 848 | 863 | 848 | 863 | 1,600 |
| 2026/01/16 | 871 | 871 | 831 | 835 | 10,400 |
| 2026/01/15 | 881 | 898 | 881 | 882 | 2,200 |
| 2026/01/14 | 901 | 910 | 874 | 881 | 7,900 |
| 2026/01/13 | 926 | 927 | 900 | 900 | 4,000 |
| 2026/01/09 | 919 | 933 | 902 | 927 | 10,400 |
| 2026/01/08 | 890 | 945 | 885 | 934 | 18,600 |
| 2026/01/07 | 885 | 889 | 884 | 889 | 2,700 |
| 2026/01/06 | 896 | 896 | 859 | 885 | 6,400 |
| 2026/01/05 | 842 | 893 | 842 | 881 | 30,100 |
| 2025/12/30 | 875 | 885 | 832 | 832 | 12,900 |
| 2025/12/29 | 895 | 898 | 873 | 874 | 10,600 |
| 2025/12/26 | 887 | 930 | 877 | 880 | 69,800 |
| 2025/12/25 | 880 | 886 | 834 | 857 | 56,600 |
| 2025/12/24 | 875 | 880 | 841 | 865 | 47,000 |
| 2025/12/23 | 845 | 845 | 811 | 845 | 53,900 |
| 2025/12/22 | 782 | 814 | 782 | 800 | 9,900 |
| 2025/12/19 | 788 | 805 | 779 | 779 | 56,900 |
| 2025/12/18 | 786 | 786 | 765 | 765 | 10,200 |
| 2025/12/17 | 781 | 787 | 776 | 782 | 2,200 |
| 2025/12/16 | 810 | 810 | 785 | 785 | 9,800 |
| 2025/12/15 | 786 | 818 | 786 | 815 | 11,400 |
| 2025/12/12 | 799 | 800 | 786 | 786 | 10,100 |
| 2025/12/11 | 811 | 811 | 799 | 800 | 6,800 |
| 2025/12/10 | 806 | 831 | 793 | 819 | 16,800 |
| 2025/12/09 | 819 | 847 | 791 | 791 | 31,300 |
| 2025/12/08 | 839 | 848 | 812 | 819 | 6,100 |
| 2025/12/05 | 790 | 854 | 790 | 838 | 16,400 |
| 2025/12/04 | 772 | 790 | 772 | 790 | 300 |
| 2025/12/03 | 775 | 790 | 767 | 770 | 7,500 |
| 2025/12/02 | 775 | 795 | 769 | 779 | 11,600 |
| 2025/12/01 | 745 | 824 | 725 | 805 | 44,400 |
| 2025/11/28 | 700 | 738 | 690 | 737 | 20,400 |
| 2025/11/27 | 715 | 717 | 686 | 702 | 15,500 |
| 2025/11/26 | 704 | 714 | 684 | 699 | 23,900 |
| 2025/11/25 | 725 | 737 | 696 | 719 | 27,800 |
| 2025/11/21 | 688 | 738 | 683 | 727 | 38,400 |
| 2025/11/20 | 681 | 690 | 673 | 679 | 28,100 |
| 2025/11/19 | 656 | 683 | 655 | 671 | 28,700 |
| 2025/11/18 | 705 | 705 | 647 | 655 | 96,100 |
| 2025/11/17 | 820 | 831 | 710 | 735 | 281,500 |
| 2025/11/14 | 860 | 860 | 860 | 860 | 5,900 |
| 2025/11/13 | 1,152 | 1,167 | 1,150 | 1,160 | 4,400 |
| 2025/11/12 | 1,152 | 1,161 | 1,152 | 1,153 | 700 |
| 2025/11/11 | 1,170 | 1,170 | 1,153 | 1,156 | 2,100 |
| 2025/11/10 | 1,140 | 1,191 | 1,140 | 1,171 | 11,700 |
| 2025/11/07 | 1,171 | 1,171 | 1,124 | 1,131 | 4,500 |
| 2025/11/06 | 1,174 | 1,174 | 1,172 | 1,172 | 1,000 |
| 2025/11/05 | 1,204 | 1,204 | 1,168 | 1,174 | 6,100 |
| 2025/11/04 | 1,185 | 1,192 | 1,185 | 1,189 | 4,400 |
| 2025/10/31 | 1,182 | 1,189 | 1,182 | 1,185 | 1,200 |
| 2025/10/30 | 1,182 | 1,182 | 1,181 | 1,181 | 12,900 |
| 2025/10/29 | 1,206 | 1,206 | 1,178 | 1,187 | 8,500 |
| 2025/10/28 | 1,204 | 1,206 | 1,204 | 1,206 | 700 |
| 2025/10/27 | 1,205 | 1,210 | 1,205 | 1,205 | 3,200 |
| 2025/10/24 | 1,219 | 1,219 | 1,206 | 1,206 | 700 |
| 2025/10/23 | 1,222 | 1,222 | 1,208 | 1,209 | 1,300 |
| 2025/10/22 | 1,209 | 1,222 | 1,209 | 1,222 | 1,200 |
| 2025/10/21 | 1,216 | 1,216 | 1,206 | 1,210 | 700 |
| 2025/10/20 | 1,209 | 1,212 | 1,200 | 1,204 | 6,000 |
| 2025/10/17 | 1,235 | 1,242 | 1,203 | 1,207 | 4,200 |
| 2025/10/16 | 1,236 | 1,241 | 1,231 | 1,235 | 5,600 |
| 2025/10/15 | 1,205 | 1,233 | 1,205 | 1,233 | 4,800 |
| 2025/10/14 | 1,219 | 1,228 | 1,203 | 1,205 | 3,700 |
| 2025/10/10 | 1,227 | 1,231 | 1,215 | 1,229 | 2,000 |
| 2025/10/09 | 1,223 | 1,236 | 1,223 | 1,227 | 2,200 |
| 2025/10/08 | 1,205 | 1,240 | 1,200 | 1,231 | 4,900 |
| 2025/10/07 | 1,207 | 1,219 | 1,201 | 1,209 | 8,300 |
| 2025/10/06 | 1,206 | 1,223 | 1,206 | 1,214 | 7,100 |
| 2025/10/03 | 1,230 | 1,239 | 1,212 | 1,215 | 6,200 |
| 2025/10/02 | 1,270 | 1,270 | 1,231 | 1,231 | 9,200 |
| 2025/10/01 | 1,272 | 1,275 | 1,242 | 1,246 | 11,200 |
| 2025/09/30 | 1,241 | 1,295 | 1,232 | 1,289 | 19,100 |
| 2025/09/29 | 1,237 | 1,237 | 1,213 | 1,225 | 1,600 |
| 2025/09/26 | 1,224 | 1,224 | 1,206 | 1,207 | 4,900 |
| 2025/09/25 | 1,200 | 1,259 | 1,198 | 1,202 | 4,800 |
| 2025/09/24 | 1,200 | 1,203 | 1,190 | 1,191 | 6,400 |
| 2025/09/22 | 1,187 | 1,204 | 1,181 | 1,200 | 9,600 |
| 2025/09/19 | 1,188 | 1,188 | 1,178 | 1,180 | 7,600 |
| 2025/09/18 | 1,181 | 1,191 | 1,181 | 1,191 | 4,800 |
| 2025/09/17 | 1,201 | 1,201 | 1,185 | 1,187 | 8,200 |
| 2025/09/16 | 1,237 | 1,237 | 1,211 | 1,211 | 8,800 |
| 2025/09/12 | 1,242 | 1,243 | 1,236 | 1,236 | 4,300 |
| 2025/09/11 | 1,253 | 1,255 | 1,241 | 1,241 | 9,000 |
| 2025/09/10 | 1,257 | 1,264 | 1,250 | 1,252 | 11,100 |
| 2025/09/09 | 1,280 | 1,286 | 1,273 | 1,275 | 4,900 |
| 2025/09/08 | 1,276 | 1,298 | 1,276 | 1,290 | 4,600 |
| 2025/09/05 | 1,268 | 1,275 | 1,268 | 1,271 | 2,900 |
| 2025/09/04 | 1,269 | 1,275 | 1,260 | 1,267 | 11,200 |
| 2025/09/03 | 1,282 | 1,287 | 1,265 | 1,268 | 17,900 |
| 2025/09/02 | 1,321 | 1,321 | 1,279 | 1,282 | 9,000 |
| 2025/09/01 | 1,311 | 1,311 | 1,300 | 1,303 | 2,200 |
| 2025/08/29 | 1,300 | 1,310 | 1,287 | 1,310 | 5,200 |
| 2025/08/28 | 1,300 | 1,300 | 1,286 | 1,300 | 3,700 |
| 2025/08/27 | 1,305 | 1,305 | 1,283 | 1,285 | 9,400 |
| 2025/08/26 | 1,327 | 1,330 | 1,304 | 1,305 | 8,400 |
| 2025/08/25 | 1,276 | 1,325 | 1,276 | 1,324 | 12,300 |
| 2025/08/22 | 1,290 | 1,290 | 1,274 | 1,277 | 12,600 |
| 2025/08/21 | 1,307 | 1,307 | 1,275 | 1,283 | 17,300 |
| 2025/08/20 | 1,276 | 1,308 | 1,276 | 1,295 | 6,600 |
| 2025/08/19 | 1,269 | 1,286 | 1,269 | 1,276 | 13,300 |
| 2025/08/18 | 1,241 | 1,299 | 1,241 | 1,276 | 12,700 |
| 2025/08/15 | 1,285 | 1,285 | 1,240 | 1,240 | 25,700 |
| 2025/08/14 | 1,299 | 1,351 | 1,251 | 1,290 | 51,900 |
| 2025/08/13 | 1,430 | 1,430 | 1,355 | 1,379 | 17,000 |
| 2025/08/12 | 1,444 | 1,446 | 1,417 | 1,429 | 9,600 |
| 2025/08/08 | 1,435 | 1,442 | 1,427 | 1,441 | 4,200 |
| 2025/08/07 | 1,415 | 1,437 | 1,413 | 1,425 | 2,500 |
| 2025/08/06 | 1,451 | 1,461 | 1,415 | 1,415 | 15,900 |
| 2025/08/05 | 1,396 | 1,465 | 1,385 | 1,465 | 25,300 |
| 2025/08/04 | 1,360 | 1,382 | 1,360 | 1,382 | 4,000 |
| 2025/08/01 | 1,354 | 1,375 | 1,354 | 1,375 | 5,500 |
| 2025/07/31 | 1,363 | 1,363 | 1,323 | 1,351 | 6,500 |
| 2025/07/30 | 1,346 | 1,368 | 1,339 | 1,368 | 2,400 |
| 2025/07/29 | 1,354 | 1,370 | 1,346 | 1,351 | 4,700 |
| 2025/07/28 | 1,362 | 1,371 | 1,350 | 1,360 | 5,100 |
| 2025/07/25 | 1,359 | 1,360 | 1,341 | 1,359 | 1,600 |
| 2025/07/24 | 1,363 | 1,363 | 1,338 | 1,359 | 11,300 |
| 2025/07/23 | 1,342 | 1,350 | 1,340 | 1,350 | 1,300 |
| 2025/07/22 | 1,349 | 1,349 | 1,340 | 1,342 | 1,000 |
| 2025/07/18 | 1,373 | 1,373 | 1,345 | 1,349 | 1,300 |
| 2025/07/17 | 1,360 | 1,373 | 1,360 | 1,373 | 4,300 |
| 2025/07/16 | 1,361 | 1,361 | 1,341 | 1,360 | 6,400 |
| 2025/07/15 | 1,400 | 1,400 | 1,361 | 1,361 | 8,000 |
| 2025/07/14 | 1,362 | 1,400 | 1,362 | 1,398 | 16,700 |
| 2025/07/11 | 1,344 | 1,349 | 1,339 | 1,349 | 2,800 |
| 2025/07/10 | 1,341 | 1,348 | 1,331 | 1,348 | 2,800 |
| 2025/07/09 | 1,364 | 1,365 | 1,328 | 1,341 | 4,300 |
| 2025/07/08 | 1,316 | 1,349 | 1,316 | 1,349 | 6,900 |
| 2025/07/07 | 1,314 | 1,319 | 1,304 | 1,316 | 6,300 |
| 2025/07/04 | 1,327 | 1,327 | 1,303 | 1,314 | 3,700 |
| 2025/07/03 | 1,321 | 1,321 | 1,302 | 1,317 | 9,000 |
| 2025/07/02 | 1,368 | 1,368 | 1,315 | 1,331 | 13,300 |
| 2025/07/01 | 1,336 | 1,359 | 1,335 | 1,359 | 7,200 |
| 2025/06/30 | 1,346 | 1,356 | 1,332 | 1,344 | 5,100 |
| 2025/06/27 | 1,362 | 1,364 | 1,345 | 1,348 | 3,500 |
| 2025/06/26 | 1,360 | 1,360 | 1,342 | 1,355 | 2,000 |
| 2025/06/25 | 1,369 | 1,372 | 1,334 | 1,360 | 10,100 |
| 2025/06/24 | 1,330 | 1,370 | 1,330 | 1,358 | 6,600 |
| 2025/06/23 | 1,322 | 1,328 | 1,306 | 1,328 | 2,700 |
| 2025/06/20 | 1,335 | 1,335 | 1,323 | 1,333 | 3,100 |
| 2025/06/19 | 1,342 | 1,344 | 1,333 | 1,344 | 1,600 |
| 2025/06/18 | 1,375 | 1,375 | 1,330 | 1,347 | 5,700 |
| 2025/06/17 | 1,373 | 1,382 | 1,344 | 1,369 | 6,200 |
| 2025/06/16 | 1,322 | 1,371 | 1,322 | 1,363 | 15,400 |
| 2025/06/13 | 1,398 | 1,398 | 1,320 | 1,321 | 19,100 |
| 2025/06/12 | 1,384 | 1,397 | 1,376 | 1,383 | 12,000 |
| 2025/06/11 | 1,374 | 1,398 | 1,369 | 1,382 | 6,400 |
| 2025/06/10 | 1,381 | 1,385 | 1,364 | 1,365 | 5,900 |
| 2025/06/09 | 1,365 | 1,379 | 1,351 | 1,359 | 9,100 |
| 2025/06/06 | 1,396 | 1,396 | 1,360 | 1,360 | 6,200 |
| 2025/06/05 | 1,384 | 1,385 | 1,374 | 1,374 | 2,800 |
| 2025/06/04 | 1,380 | 1,405 | 1,380 | 1,380 | 6,200 |
| 2025/06/03 | 1,414 | 1,414 | 1,380 | 1,380 | 9,300 |
| 2025/06/02 | 1,361 | 1,391 | 1,361 | 1,387 | 6,700 |
| 2025/05/30 | 1,361 | 1,371 | 1,352 | 1,363 | 13,800 |
| 2025/05/29 | 1,394 | 1,400 | 1,364 | 1,364 | 25,400 |
| 2025/05/28 | 1,448 | 1,448 | 1,400 | 1,400 | 19,100 |
| 2025/05/27 | 1,420 | 1,465 | 1,420 | 1,443 | 14,500 |
| 2025/05/26 | 1,377 | 1,419 | 1,352 | 1,401 | 14,200 |
| 2025/05/23 | 1,387 | 1,387 | 1,342 | 1,379 | 8,200 |
| 2025/05/22 | 1,309 | 1,379 | 1,309 | 1,379 | 19,700 |
| 2025/05/21 | 1,362 | 1,362 | 1,321 | 1,324 | 14,000 |
| 2025/05/20 | 1,331 | 1,362 | 1,319 | 1,362 | 13,400 |
| 2025/05/19 | 1,372 | 1,385 | 1,331 | 1,331 | 25,300 |
| 2025/05/16 | 1,413 | 1,422 | 1,350 | 1,372 | 31,600 |
| 2025/05/15 | 1,383 | 1,500 | 1,383 | 1,416 | 82,000 |
| 2025/05/14 | 1,609 | 1,615 | 1,550 | 1,553 | 27,200 |
| 2025/05/13 | 1,575 | 1,599 | 1,545 | 1,585 | 14,300 |
| 2025/05/12 | 1,547 | 1,563 | 1,508 | 1,541 | 25,000 |
| 2025/05/09 | 1,538 | 1,547 | 1,507 | 1,511 | 14,900 |
| 2025/05/08 | 1,551 | 1,551 | 1,509 | 1,525 | 21,100 |
| 2025/05/07 | 1,574 | 1,619 | 1,510 | 1,511 | 39,900 |
| 2025/05/02 | 1,576 | 1,576 | 1,490 | 1,534 | 28,900 |
| 2025/05/01 | 1,440 | 1,548 | 1,440 | 1,538 | 49,900 |
| 2025/04/30 | 1,385 | 1,451 | 1,380 | 1,421 | 25,800 |
| 2025/04/28 | 1,323 | 1,346 | 1,322 | 1,340 | 6,300 |
| 2025/04/25 | 1,341 | 1,365 | 1,341 | 1,342 | 3,100 |
| 2025/04/24 | 1,362 | 1,380 | 1,329 | 1,348 | 10,000 |
| 2025/04/23 | 1,322 | 1,349 | 1,322 | 1,348 | 10,200 |
| 2025/04/22 | 1,279 | 1,321 | 1,223 | 1,292 | 27,800 |
| 2025/04/21 | 1,357 | 1,373 | 1,299 | 1,300 | 30,700 |
| 2025/04/18 | 1,306 | 1,361 | 1,306 | 1,346 | 18,600 |
| 2025/04/17 | 1,319 | 1,327 | 1,295 | 1,314 | 17,300 |
| 2025/04/16 | 1,399 | 1,411 | 1,325 | 1,330 | 20,900 |
| 2025/04/15 | 1,460 | 1,460 | 1,429 | 1,429 | 1,200 |
| 2025/04/14 | 1,458 | 1,466 | 1,430 | 1,449 | 6,900 |
| 2025/04/11 | 1,400 | 1,453 | 1,370 | 1,430 | 15,800 |
| 2025/04/10 | 1,469 | 1,469 | 1,393 | 1,426 | 15,100 |
| 2025/04/09 | 1,358 | 1,390 | 1,332 | 1,332 | 17,700 |
| 2025/04/08 | 1,328 | 1,440 | 1,303 | 1,388 | 22,200 |