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

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
2023/12/29 863 867 840 850 15,700
2023/12/28 846 863 830 863 24,900
2023/12/27 842 862 837 854 82,000
2023/12/26 830 860 823 842 60,300
2023/12/25 832 860 811 818 66,000
2023/12/22 800 840 799 830 55,100
2023/12/21 785 803 767 800 34,400
2023/12/20 799 806 792 794 23,900
2023/12/19 761 802 760 799 34,400
2023/12/18 788 788 751 763 65,900
2023/12/15 784 792 781 782 28,800
2023/12/14 804 804 764 775 56,000
2023/12/13 783 807 783 794 48,700
2023/12/12 809 812 766 783 91,300
2023/12/11 828 828 798 802 87,000
2023/12/08 849 849 805 815 96,600
2023/12/07 888 904 828 849 133,300
2023/12/06 953 960 892 902 101,800
2023/12/05 985 994 947 951 53,500
2023/12/04 1,000 1,000 980 997 19,500
2023/12/01 1,000 1,000 973 996 38,500
2023/11/30 1,000 1,002 986 999 10,700
2023/11/29 995 1,003 992 1,003 18,000
2023/11/28 1,005 1,026 995 996 25,600
2023/11/27 1,004 1,020 988 1,005 45,500
2023/11/24 990 1,027 986 989 56,600
2023/11/22 1,002 1,009 977 986 35,900
2023/11/21 999 1,024 986 1,010 39,800
2023/11/20 990 1,005 985 993 53,700
2023/11/17 1,026 1,026 978 990 40,300
2023/11/16 1,008 1,065 995 1,028 34,300
2023/11/15 984 1,023 983 1,001 32,900
2023/11/14 992 1,016 965 978 69,200
2023/11/13 1,020 1,046 991 1,043 93,300
2023/11/10 1,022 1,038 958 986 41,100
2023/11/09 1,021 1,027 1,015 1,027 5,200
2023/11/08 1,042 1,042 1,023 1,023 2,100
2023/11/07 1,041 1,047 1,023 1,023 6,400
2023/11/06 1,022 1,061 1,022 1,055 12,200
2023/11/02 1,025 1,025 1,001 1,017 13,800
2023/11/01 1,023 1,023 986 986 16,200
2023/10/31 995 1,020 986 1,018 14,000
2023/10/30 992 1,055 992 1,005 50,300
2023/10/27 965 1,016 965 1,016 15,100
2023/10/26 971 996 960 960 24,600
2023/10/25 993 1,013 980 984 11,800
2023/10/24 970 998 960 986 18,700
2023/10/23 1,020 1,020 963 974 21,600
2023/10/20 1,020 1,024 995 1,020 10,900
2023/10/19 1,018 1,037 1,018 1,018 5,600
2023/10/18 1,039 1,039 1,011 1,037 13,500
2023/10/17 1,010 1,050 1,010 1,030 11,900
2023/10/16 1,036 1,036 998 1,000 22,400
2023/10/13 1,085 1,085 1,040 1,042 47,800
2023/10/12 1,078 1,091 1,065 1,085 30,300
2023/10/11 1,089 1,089 1,071 1,075 9,500
2023/10/10 1,071 1,096 1,071 1,089 6,700
2023/10/06 1,098 1,104 1,040 1,085 19,300
2023/10/05 1,063 1,128 1,048 1,090 61,500
2023/10/04 1,013 1,049 1,007 1,033 29,000
2023/10/03 1,103 1,103 1,043 1,058 34,500
2023/10/02 1,103 1,115 1,090 1,103 26,800
2023/09/29 1,117 1,117 1,077 1,088 6,400
2023/09/28 1,129 1,129 1,073 1,091 17,100
2023/09/27 1,097 1,127 1,094 1,115 19,100
2023/09/26 1,116 1,134 1,093 1,097 27,400
2023/09/25 1,112 1,142 1,110 1,128 15,200
2023/09/22 1,079 1,106 1,074 1,089 18,300
2023/09/21 1,092 1,092 1,061 1,086 13,700
2023/09/20 1,075 1,100 1,075 1,092 17,300
2023/09/19 1,070 1,080 1,040 1,074 21,700
2023/09/15 1,071 1,074 1,038 1,072 31,500
2023/09/14 1,091 1,096 1,063 1,078 7,300
2023/09/13 1,107 1,111 1,090 1,100 8,200
2023/09/12 1,052 1,113 1,052 1,109 23,200
2023/09/11 1,104 1,104 1,050 1,052 31,400
2023/09/08 1,105 1,115 1,102 1,106 5,200
2023/09/07 1,140 1,140 1,106 1,113 18,300
2023/09/06 1,163 1,163 1,134 1,138 22,900
2023/09/05 1,156 1,180 1,140 1,142 18,800
2023/09/04 1,161 1,167 1,145 1,155 9,500
2023/09/01 1,170 1,172 1,147 1,161 10,700
2023/08/31 1,188 1,200 1,166 1,178 21,000
2023/08/30 1,175 1,202 1,164 1,168 19,300
2023/08/29 1,143 1,187 1,140 1,173 22,500
2023/08/28 1,125 1,142 1,096 1,142 10,900
2023/08/25 1,090 1,113 1,086 1,095 12,400
2023/08/24 1,100 1,137 1,095 1,110 28,100
2023/08/23 1,087 1,097 1,075 1,086 86,500
2023/08/22 1,130 1,159 1,087 1,087 36,400
2023/08/21 1,143 1,171 1,096 1,107 74,100
2023/08/18 1,192 1,195 1,143 1,143 62,900
2023/08/17 1,115 1,216 1,104 1,204 81,700
2023/08/16 1,128 1,182 1,097 1,118 123,500
2023/08/15 1,122 1,136 1,050 1,128 125,700
2023/08/14 1,302 1,303 1,152 1,152 192,100
2023/08/10 1,452 1,459 1,423 1,452 39,900
2023/08/09 1,401 1,456 1,400 1,452 37,000
2023/08/08 1,438 1,456 1,409 1,424 25,300
2023/08/07 1,443 1,443 1,374 1,429 11,700
2023/08/04 1,368 1,440 1,368 1,428 18,700
2023/08/03 1,366 1,409 1,350 1,383 33,800
2023/08/02 1,422 1,422 1,375 1,391 23,400
2023/08/01 1,433 1,466 1,410 1,422 26,300
2023/07/31 1,420 1,437 1,380 1,424 19,400
2023/07/28 1,370 1,410 1,357 1,404 28,900
2023/07/27 1,381 1,390 1,373 1,385 7,700
2023/07/26 1,370 1,395 1,356 1,378 12,600
2023/07/25 1,379 1,385 1,363 1,374 7,800
2023/07/24 1,319 1,375 1,319 1,374 25,500
2023/07/21 1,346 1,346 1,300 1,318 17,000
2023/07/20 1,382 1,382 1,350 1,350 8,000
2023/07/19 1,350 1,377 1,348 1,375 10,000
2023/07/18 1,328 1,358 1,321 1,345 33,700
2023/07/14 1,375 1,409 1,321 1,328 38,500
2023/07/13 1,326 1,370 1,278 1,356 32,600
2023/07/12 1,456 1,489 1,312 1,332 190,400
2023/07/11 1,412 1,460 1,412 1,441 50,800
2023/07/10 1,417 1,460 1,388 1,410 43,300
2023/07/07 1,424 1,472 1,382 1,407 81,700
2023/07/06 1,445 1,502 1,423 1,440 38,300
2023/07/05 1,485 1,503 1,433 1,445 57,600
2023/07/04 1,479 1,556 1,472 1,501 48,700
2023/07/03 1,511 1,530 1,461 1,506 40,200
2023/06/30 1,385 1,493 1,385 1,490 83,600
2023/06/29 1,355 1,420 1,354 1,393 83,700
2023/06/28 1,380 1,392 1,327 1,341 53,800
2023/06/27 1,413 1,421 1,321 1,379 113,400
2023/06/26 1,494 1,494 1,400 1,421 101,200
2023/06/23 1,450 1,503 1,432 1,494 91,000
2023/06/22 1,426 1,475 1,420 1,440 79,300
2023/06/21 1,388 1,428 1,388 1,417 53,800
2023/06/20 1,398 1,429 1,345 1,403 82,100
2023/06/19 1,386 1,437 1,356 1,397 197,400
2023/06/16 1,238 1,372 1,234 1,357 137,400
2023/06/15 1,286 1,286 1,228 1,238 69,900
2023/06/14 1,299 1,324 1,281 1,286 43,400
2023/06/13 1,335 1,335 1,285 1,286 36,700
2023/06/12 1,284 1,339 1,282 1,338 24,100
2023/06/09 1,316 1,316 1,272 1,289 34,800
2023/06/08 1,329 1,341 1,282 1,316 35,500
2023/06/07 1,329 1,348 1,254 1,338 72,800
2023/06/06 1,264 1,318 1,247 1,318 76,600
2023/06/05 1,181 1,281 1,175 1,274 74,600
2023/06/02 1,179 1,197 1,170 1,179 18,600
2023/06/01 1,204 1,204 1,171 1,173 23,800
2023/05/31 1,203 1,222 1,191 1,204 19,800
2023/05/30 1,140 1,213 1,138 1,213 44,300
2023/05/29 1,142 1,155 1,127 1,133 18,200
2023/05/26 1,120 1,148 1,110 1,133 37,800
2023/05/25 1,200 1,200 1,120 1,120 40,800
2023/05/24 1,155 1,229 1,155 1,186 35,900
2023/05/23 1,199 1,238 1,148 1,179 67,000
2023/05/22 1,147 1,184 1,137 1,177 40,900
2023/05/19 1,099 1,164 1,088 1,149 86,200
2023/05/18 1,139 1,141 1,081 1,099 70,000
2023/05/17 1,044 1,125 1,031 1,115 105,600
2023/05/16 1,040 1,054 1,020 1,042 29,400
2023/05/15 972 1,055 970 1,040 155,800
2023/05/12 1,024 1,027 971 972 115,100
2023/05/11 985 1,018 985 1,013 59,900
2023/05/10 977 982 970 970 23,100
2023/05/09 993 1,010 977 977 30,400
2023/05/08 963 993 961 993 38,400
2023/05/02 962 971 954 963 11,800
2023/05/01 963 975 955 962 21,600
2023/04/28 965 978 958 963 6,800
2023/04/27 947 971 934 962 47,500
2023/04/26 990 990 949 950 44,800
2023/04/25 998 1,015 975 1,005 42,000
2023/04/24 959 1,020 956 995 67,000
2023/04/21 958 967 950 959 36,500
2023/04/20 988 992 958 958 55,300
2023/04/19 955 998 948 986 81,100
2023/04/18 956 980 954 955 27,000
2023/04/17 945 970 940 955 41,000
2023/04/14 940 951 925 943 29,200
2023/04/13 913 947 911 933 16,300
2023/04/12 925 925 914 916 16,600
2023/04/11 917 941 915 931 35,900
2023/04/10 920 933 903 904 27,200
2023/04/07 910 928 886 918 85,100
2023/04/06 936 936 910 910 56,000
2023/04/05 924 951 907 933 86,200
2023/04/04 1,013 1,015 923 937 231,600
2023/04/03 1,010 1,021 1,006 1,006 25,700
2023/03/31 1,027 1,041 1,007 1,009 51,500
2023/03/30 1,012 1,050 1,010 1,034 34,100
2023/03/29 1,000 1,028 991 998 67,100
2023/03/28 1,004 1,010 996 999 25,800
2023/03/27 1,030 1,030 997 1,004 41,400
2023/03/24 1,015 1,028 997 1,028 21,900
2023/03/23 993 1,024 966 1,020 73,600
2023/03/22 1,052 1,062 1,022 1,030 39,700
2023/03/20 1,080 1,086 1,032 1,036 70,700
2023/03/17 1,003 1,083 1,001 1,070 82,800
2023/03/16 1,019 1,019 982 1,010 104,200
2023/03/15 1,059 1,177 1,035 1,055 216,400
2023/03/14 1,055 1,064 1,027 1,054 44,200
2023/03/13 1,087 1,100 1,058 1,077 47,600
2023/03/10 1,157 1,165 1,100 1,105 102,600
2023/03/09 1,251 1,291 1,175 1,175 88,800
2023/03/08 1,279 1,281 1,238 1,238 44,100
2023/03/07 1,260 1,330 1,244 1,289 34,400
2023/03/06 1,321 1,385 1,259 1,266 98,300
2023/03/03 1,328 1,345 1,285 1,305 27,100
2023/03/02 1,297 1,325 1,255 1,310 36,700
2023/03/01 1,227 1,302 1,204 1,273 47,400
2023/02/28 1,238 1,264 1,214 1,239 26,800
2023/02/27 1,221 1,265 1,196 1,240 30,900
2023/02/24 1,271 1,271 1,205 1,241 38,600
2023/02/22 1,306 1,306 1,245 1,271 66,100
2023/02/21 1,379 1,380 1,300 1,321 77,400
2023/02/20 1,260 1,370 1,260 1,349 100,500
2023/02/17 1,200 1,288 1,200 1,256 84,400
2023/02/16 1,150 1,200 1,139 1,187 39,100
2023/02/15 1,215 1,220 1,142 1,147 39,300
2023/02/14 1,200 1,279 1,170 1,185 88,900
2023/02/13 1,302 1,320 1,169 1,200 214,700
2023/02/10 1,168 1,169 1,145 1,152 15,500
2023/02/09 1,119 1,168 1,103 1,167 27,900
2023/02/08 1,160 1,160 1,114 1,118 24,700
2023/02/07 1,164 1,164 1,124 1,156 16,200
2023/02/06 1,119 1,180 1,104 1,158 33,400
2023/02/03 1,081 1,130 1,080 1,119 35,700
2023/02/02 1,092 1,107 1,060 1,090 14,800
2023/02/01 1,100 1,120 1,088 1,097 20,400
2023/01/31 1,065 1,119 1,035 1,119 27,100
2023/01/30 1,065 1,084 1,061 1,084 14,100
2023/01/27 1,109 1,109 1,067 1,067 24,200
2023/01/26 1,115 1,122 1,100 1,109 17,800
2023/01/25 1,148 1,182 1,114 1,119 31,000
2023/01/24 1,180 1,181 1,130 1,158 23,100
2023/01/23 1,158 1,185 1,135 1,175 31,400
2023/01/20 1,129 1,151 1,108 1,151 15,100
2023/01/19 1,090 1,182 1,074 1,118 49,800
2023/01/18 1,090 1,133 1,070 1,090 32,000
2023/01/17 1,125 1,140 1,093 1,093 22,200
2023/01/16 1,122 1,165 1,110 1,125 19,200
2023/01/13 1,197 1,220 1,134 1,143 57,600
2023/01/12 1,240 1,250 1,160 1,175 82,900
2023/01/11 1,277 1,280 1,223 1,224 58,000
2023/01/10 1,189 1,283 1,177 1,258 151,600
2023/01/06 1,173 1,180 1,130 1,165 49,200
2023/01/05 1,228 1,235 1,155 1,173 75,100
2023/01/04 1,120 1,213 1,105 1,191 137,900

このページの先頭へ