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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,395 | 1,425 | 1,393 | 1,424 | 7,600 |
| 2024/12/27 | 1,346 | 1,443 | 1,345 | 1,406 | 23,900 |
| 2024/12/26 | 1,361 | 1,384 | 1,345 | 1,347 | 17,100 |
| 2024/12/25 | 1,389 | 1,389 | 1,362 | 1,362 | 1,900 |
| 2024/12/24 | 1,382 | 1,408 | 1,358 | 1,360 | 7,800 |
| 2024/12/23 | 1,359 | 1,375 | 1,347 | 1,368 | 8,700 |
| 2024/12/20 | 1,379 | 1,380 | 1,294 | 1,343 | 11,500 |
| 2024/12/19 | 1,437 | 1,437 | 1,368 | 1,380 | 21,600 |
| 2024/12/18 | 1,373 | 1,433 | 1,351 | 1,429 | 30,200 |
| 2024/12/17 | 1,320 | 1,378 | 1,289 | 1,361 | 26,900 |
| 2024/12/16 | 1,320 | 1,350 | 1,320 | 1,320 | 5,100 |
| 2024/12/13 | 1,330 | 1,376 | 1,321 | 1,322 | 21,600 |
| 2024/12/12 | 1,356 | 1,366 | 1,320 | 1,329 | 30,000 |
| 2024/12/11 | 1,305 | 1,372 | 1,260 | 1,355 | 42,800 |
| 2024/12/10 | 1,314 | 1,321 | 1,282 | 1,305 | 21,400 |
| 2024/12/09 | 1,243 | 1,314 | 1,239 | 1,314 | 20,500 |
| 2024/12/06 | 1,259 | 1,260 | 1,223 | 1,248 | 21,600 |
| 2024/12/05 | 1,229 | 1,259 | 1,221 | 1,259 | 22,800 |
| 2024/12/04 | 1,229 | 1,235 | 1,205 | 1,220 | 8,400 |
| 2024/12/03 | 1,252 | 1,257 | 1,232 | 1,232 | 4,700 |
| 2024/12/02 | 1,246 | 1,266 | 1,230 | 1,239 | 10,100 |
| 2024/11/29 | 1,266 | 1,300 | 1,244 | 1,258 | 13,000 |
| 2024/11/28 | 1,252 | 1,295 | 1,252 | 1,270 | 8,000 |
| 2024/11/27 | 1,335 | 1,352 | 1,252 | 1,274 | 19,200 |
| 2024/11/26 | 1,344 | 1,360 | 1,316 | 1,353 | 14,400 |
| 2024/11/25 | 1,293 | 1,340 | 1,276 | 1,340 | 14,800 |
| 2024/11/22 | 1,285 | 1,295 | 1,239 | 1,281 | 11,100 |
| 2024/11/21 | 1,274 | 1,287 | 1,252 | 1,270 | 8,800 |
| 2024/11/20 | 1,230 | 1,294 | 1,230 | 1,247 | 17,600 |
| 2024/11/19 | 1,201 | 1,251 | 1,194 | 1,218 | 16,600 |
| 2024/11/18 | 1,222 | 1,232 | 1,200 | 1,201 | 11,700 |
| 2024/11/15 | 1,208 | 1,237 | 1,186 | 1,227 | 26,400 |
| 2024/11/14 | 1,283 | 1,299 | 1,194 | 1,200 | 100,600 |
| 2024/11/13 | 1,030 | 1,268 | 960 | 1,193 | 94,100 |
| 2024/11/12 | 1,025 | 1,045 | 1,010 | 1,026 | 12,100 |
| 2024/11/11 | 1,011 | 1,023 | 1,005 | 1,010 | 3,100 |
| 2024/11/08 | 1,007 | 1,007 | 996 | 996 | 1,900 |
| 2024/11/07 | 998 | 1,009 | 990 | 992 | 2,600 |
| 2024/11/06 | 1,008 | 1,020 | 995 | 995 | 12,000 |
| 2024/11/05 | 985 | 997 | 970 | 997 | 13,000 |
| 2024/11/01 | 961 | 968 | 953 | 957 | 2,600 |
| 2024/10/31 | 972 | 993 | 951 | 961 | 6,500 |
| 2024/10/30 | 994 | 994 | 962 | 969 | 4,000 |
| 2024/10/29 | 954 | 992 | 953 | 974 | 3,700 |
| 2024/10/28 | 947 | 977 | 947 | 968 | 3,600 |
| 2024/10/25 | 970 | 977 | 944 | 947 | 6,500 |
| 2024/10/24 | 960 | 970 | 948 | 970 | 2,500 |
| 2024/10/23 | 969 | 983 | 943 | 960 | 21,400 |
| 2024/10/22 | 1,010 | 1,014 | 969 | 969 | 13,600 |
| 2024/10/21 | 992 | 1,014 | 990 | 992 | 4,400 |
| 2024/10/18 | 976 | 1,027 | 976 | 992 | 18,400 |
| 2024/10/17 | 999 | 999 | 973 | 974 | 15,300 |
| 2024/10/16 | 1,000 | 1,026 | 996 | 999 | 8,500 |
| 2024/10/15 | 1,036 | 1,036 | 1,000 | 1,000 | 21,100 |
| 2024/10/11 | 1,054 | 1,054 | 1,017 | 1,027 | 14,400 |
| 2024/10/10 | 1,088 | 1,088 | 1,041 | 1,050 | 8,500 |
| 2024/10/09 | 1,086 | 1,086 | 1,053 | 1,075 | 3,600 |
| 2024/10/08 | 1,054 | 1,069 | 1,054 | 1,069 | 2,900 |
| 2024/10/07 | 1,038 | 1,051 | 1,030 | 1,050 | 7,800 |
| 2024/10/04 | 1,039 | 1,039 | 1,015 | 1,038 | 7,700 |
| 2024/10/03 | 1,035 | 1,055 | 1,025 | 1,038 | 13,100 |
| 2024/10/02 | 1,086 | 1,086 | 1,024 | 1,030 | 17,200 |
| 2024/10/01 | 1,104 | 1,113 | 1,057 | 1,074 | 9,800 |
| 2024/09/30 | 1,053 | 1,125 | 1,046 | 1,104 | 21,100 |
| 2024/09/27 | 1,096 | 1,124 | 1,075 | 1,100 | 7,300 |
| 2024/09/26 | 1,152 | 1,152 | 1,081 | 1,126 | 13,500 |
| 2024/09/25 | 1,144 | 1,161 | 1,144 | 1,152 | 5,000 |
| 2024/09/24 | 1,152 | 1,168 | 1,141 | 1,141 | 5,300 |
| 2024/09/20 | 1,150 | 1,165 | 1,129 | 1,145 | 8,000 |
| 2024/09/19 | 1,148 | 1,150 | 1,089 | 1,150 | 6,600 |
| 2024/09/18 | 1,129 | 1,139 | 1,115 | 1,130 | 11,100 |
| 2024/09/17 | 1,059 | 1,144 | 1,059 | 1,125 | 17,900 |
| 2024/09/13 | 1,094 | 1,094 | 1,069 | 1,089 | 6,400 |
| 2024/09/12 | 1,067 | 1,099 | 1,040 | 1,094 | 22,800 |
| 2024/09/11 | 1,029 | 1,094 | 987 | 992 | 23,900 |
| 2024/09/10 | 978 | 1,017 | 978 | 1,017 | 5,100 |
| 2024/09/09 | 948 | 1,000 | 930 | 975 | 16,500 |
| 2024/09/06 | 992 | 1,021 | 963 | 976 | 10,900 |
| 2024/09/05 | 995 | 1,025 | 974 | 990 | 16,200 |
| 2024/09/04 | 1,015 | 1,040 | 1,009 | 1,013 | 15,600 |
| 2024/09/03 | 1,070 | 1,119 | 1,045 | 1,045 | 21,800 |
| 2024/09/02 | 1,070 | 1,070 | 1,053 | 1,065 | 2,400 |
| 2024/08/30 | 1,035 | 1,040 | 1,029 | 1,040 | 4,400 |
| 2024/08/29 | 1,048 | 1,057 | 1,033 | 1,035 | 4,500 |
| 2024/08/28 | 1,059 | 1,079 | 1,031 | 1,048 | 9,000 |
| 2024/08/27 | 1,085 | 1,086 | 1,062 | 1,062 | 3,100 |
| 2024/08/26 | 1,037 | 1,085 | 1,032 | 1,080 | 10,400 |
| 2024/08/23 | 1,070 | 1,073 | 1,037 | 1,037 | 4,900 |
| 2024/08/22 | 1,045 | 1,054 | 1,027 | 1,045 | 12,600 |
| 2024/08/21 | 1,119 | 1,145 | 1,061 | 1,063 | 43,200 |
| 2024/08/20 | 1,050 | 1,128 | 1,050 | 1,102 | 29,200 |
| 2024/08/19 | 1,049 | 1,053 | 1,025 | 1,045 | 14,900 |
| 2024/08/16 | 1,010 | 1,065 | 1,003 | 1,051 | 42,800 |
| 2024/08/15 | 963 | 1,042 | 955 | 995 | 124,600 |
| 2024/08/14 | 954 | 954 | 940 | 954 | 54,000 |
| 2024/08/13 | 816 | 821 | 782 | 804 | 40,300 |
| 2024/08/09 | 800 | 809 | 789 | 809 | 9,500 |
| 2024/08/08 | 779 | 804 | 766 | 799 | 11,000 |
| 2024/08/07 | 717 | 787 | 717 | 780 | 13,700 |
| 2024/08/06 | 697 | 788 | 697 | 747 | 168,700 |
| 2024/08/05 | 792 | 796 | 687 | 688 | 182,000 |
| 2024/08/02 | 880 | 880 | 837 | 837 | 58,700 |
| 2024/08/01 | 953 | 953 | 875 | 890 | 53,500 |
| 2024/07/31 | 950 | 955 | 938 | 953 | 3,600 |
| 2024/07/30 | 973 | 978 | 951 | 957 | 6,700 |
| 2024/07/29 | 954 | 969 | 945 | 966 | 8,300 |
| 2024/07/26 | 932 | 950 | 931 | 945 | 9,500 |
| 2024/07/25 | 915 | 924 | 905 | 920 | 5,000 |
| 2024/07/24 | 967 | 967 | 920 | 921 | 12,300 |
| 2024/07/23 | 992 | 1,000 | 955 | 958 | 12,000 |
| 2024/07/22 | 965 | 990 | 946 | 988 | 17,000 |
| 2024/07/19 | 940 | 965 | 939 | 965 | 6,900 |
| 2024/07/18 | 956 | 956 | 940 | 953 | 5,200 |
| 2024/07/17 | 936 | 966 | 936 | 955 | 18,000 |
| 2024/07/16 | 924 | 945 | 924 | 936 | 8,400 |
| 2024/07/12 | 899 | 925 | 899 | 923 | 10,100 |
| 2024/07/11 | 895 | 899 | 889 | 899 | 5,000 |
| 2024/07/10 | 903 | 903 | 891 | 895 | 4,000 |
| 2024/07/09 | 921 | 921 | 891 | 900 | 7,700 |
| 2024/07/08 | 905 | 929 | 905 | 921 | 9,000 |
| 2024/07/05 | 900 | 905 | 895 | 905 | 4,800 |
| 2024/07/04 | 895 | 902 | 895 | 900 | 1,000 |
| 2024/07/03 | 902 | 902 | 892 | 895 | 2,100 |
| 2024/07/02 | 910 | 910 | 890 | 902 | 5,100 |
| 2024/07/01 | 900 | 909 | 892 | 909 | 8,100 |
| 2024/06/28 | 907 | 907 | 884 | 889 | 7,500 |
| 2024/06/27 | 889 | 907 | 882 | 907 | 19,300 |
| 2024/06/26 | 888 | 891 | 866 | 879 | 15,600 |
| 2024/06/25 | 878 | 887 | 878 | 886 | 2,200 |
| 2024/06/24 | 896 | 899 | 866 | 866 | 13,000 |
| 2024/06/21 | 883 | 895 | 880 | 894 | 6,200 |
| 2024/06/20 | 888 | 898 | 855 | 871 | 28,300 |
| 2024/06/19 | 880 | 898 | 874 | 888 | 8,700 |
| 2024/06/18 | 877 | 886 | 875 | 882 | 3,000 |
| 2024/06/17 | 890 | 890 | 867 | 874 | 15,100 |
| 2024/06/14 | 880 | 892 | 876 | 885 | 7,700 |
| 2024/06/13 | 889 | 898 | 882 | 882 | 16,800 |
| 2024/06/12 | 883 | 895 | 880 | 888 | 14,200 |
| 2024/06/11 | 887 | 888 | 874 | 876 | 6,600 |
| 2024/06/10 | 878 | 899 | 876 | 888 | 18,800 |
| 2024/06/07 | 874 | 882 | 861 | 867 | 10,700 |
| 2024/06/06 | 862 | 865 | 855 | 861 | 16,400 |
| 2024/06/05 | 864 | 870 | 838 | 857 | 23,700 |
| 2024/06/04 | 864 | 886 | 861 | 870 | 99,700 |
| 2024/06/03 | 881 | 881 | 858 | 863 | 28,500 |
| 2024/05/31 | 854 | 908 | 851 | 880 | 20,400 |
| 2024/05/30 | 838 | 854 | 833 | 842 | 5,700 |
| 2024/05/29 | 872 | 874 | 845 | 851 | 8,300 |
| 2024/05/28 | 869 | 892 | 869 | 877 | 5,400 |
| 2024/05/27 | 865 | 901 | 853 | 884 | 10,600 |
| 2024/05/24 | 883 | 897 | 862 | 870 | 22,800 |
| 2024/05/23 | 917 | 931 | 890 | 898 | 16,700 |
| 2024/05/22 | 966 | 973 | 929 | 932 | 14,400 |
| 2024/05/21 | 1,001 | 1,001 | 966 | 966 | 11,900 |
| 2024/05/20 | 976 | 1,017 | 971 | 1,002 | 29,100 |
| 2024/05/17 | 940 | 968 | 935 | 968 | 10,300 |
| 2024/05/16 | 965 | 965 | 940 | 942 | 14,800 |
| 2024/05/15 | 949 | 965 | 940 | 943 | 25,000 |
| 2024/05/14 | 908 | 936 | 905 | 926 | 17,100 |
| 2024/05/13 | 915 | 920 | 883 | 888 | 13,600 |
| 2024/05/10 | 922 | 928 | 882 | 892 | 13,300 |
| 2024/05/09 | 950 | 950 | 912 | 919 | 6,200 |
| 2024/05/08 | 944 | 959 | 924 | 950 | 16,400 |
| 2024/05/07 | 918 | 946 | 910 | 941 | 24,100 |
| 2024/05/02 | 893 | 924 | 893 | 918 | 19,700 |
| 2024/05/01 | 847 | 894 | 847 | 885 | 12,700 |
| 2024/04/30 | 856 | 867 | 854 | 854 | 2,000 |
| 2024/04/26 | 858 | 873 | 855 | 856 | 4,700 |
| 2024/04/25 | 874 | 874 | 853 | 857 | 7,800 |
| 2024/04/24 | 883 | 883 | 866 | 868 | 4,800 |
| 2024/04/23 | 858 | 881 | 858 | 873 | 14,900 |
| 2024/04/22 | 821 | 848 | 815 | 843 | 12,100 |
| 2024/04/19 | 831 | 831 | 769 | 806 | 55,600 |
| 2024/04/18 | 831 | 867 | 825 | 840 | 33,700 |
| 2024/04/17 | 872 | 873 | 830 | 838 | 17,700 |
| 2024/04/16 | 868 | 877 | 851 | 862 | 17,800 |
| 2024/04/15 | 873 | 873 | 825 | 865 | 22,400 |
| 2024/04/12 | 898 | 899 | 866 | 869 | 12,900 |
| 2024/04/11 | 865 | 887 | 863 | 887 | 14,000 |
| 2024/04/10 | 911 | 912 | 867 | 871 | 37,200 |
| 2024/04/09 | 895 | 908 | 891 | 907 | 10,200 |
| 2024/04/08 | 903 | 914 | 895 | 895 | 8,000 |
| 2024/04/05 | 894 | 912 | 888 | 900 | 22,400 |
| 2024/04/04 | 915 | 915 | 900 | 903 | 9,700 |
| 2024/04/03 | 936 | 936 | 903 | 910 | 21,500 |
| 2024/04/02 | 995 | 995 | 946 | 946 | 14,400 |
| 2024/04/01 | 1,019 | 1,019 | 976 | 993 | 9,600 |
| 2024/03/29 | 980 | 1,019 | 978 | 1,014 | 15,300 |
| 2024/03/28 | 966 | 995 | 956 | 981 | 9,600 |
| 2024/03/27 | 989 | 990 | 970 | 980 | 12,800 |
| 2024/03/26 | 1,002 | 1,002 | 978 | 981 | 5,200 |
| 2024/03/25 | 1,011 | 1,011 | 983 | 991 | 5,000 |
| 2024/03/22 | 1,014 | 1,014 | 977 | 1,002 | 9,800 |
| 2024/03/21 | 1,001 | 1,019 | 994 | 1,014 | 18,400 |
| 2024/03/19 | 967 | 993 | 951 | 986 | 14,200 |
| 2024/03/18 | 960 | 973 | 949 | 969 | 5,200 |
| 2024/03/15 | 972 | 972 | 944 | 960 | 12,900 |
| 2024/03/14 | 960 | 988 | 940 | 983 | 15,400 |
| 2024/03/13 | 988 | 999 | 961 | 961 | 17,300 |
| 2024/03/12 | 938 | 990 | 931 | 990 | 45,700 |
| 2024/03/11 | 943 | 962 | 929 | 930 | 24,000 |
| 2024/03/08 | 975 | 992 | 958 | 958 | 19,300 |
| 2024/03/07 | 1,039 | 1,039 | 980 | 980 | 24,500 |
| 2024/03/06 | 1,006 | 1,030 | 995 | 1,026 | 10,900 |
| 2024/03/05 | 1,000 | 1,017 | 972 | 1,007 | 29,400 |
| 2024/03/04 | 1,028 | 1,038 | 1,003 | 1,003 | 25,800 |
| 2024/03/01 | 1,032 | 1,043 | 1,012 | 1,034 | 8,700 |
| 2024/02/29 | 1,026 | 1,041 | 1,010 | 1,031 | 20,100 |
| 2024/02/28 | 1,027 | 1,059 | 1,000 | 1,050 | 72,900 |
| 2024/02/27 | 1,016 | 1,022 | 988 | 1,015 | 26,900 |
| 2024/02/26 | 970 | 1,012 | 951 | 1,008 | 31,400 |
| 2024/02/22 | 1,049 | 1,068 | 943 | 943 | 74,500 |
| 2024/02/21 | 1,035 | 1,051 | 1,023 | 1,043 | 21,800 |
| 2024/02/20 | 999 | 1,056 | 991 | 1,035 | 50,100 |
| 2024/02/19 | 980 | 999 | 958 | 989 | 40,500 |
| 2024/02/16 | 998 | 999 | 963 | 989 | 37,500 |
| 2024/02/15 | 1,000 | 1,000 | 957 | 985 | 53,100 |
| 2024/02/14 | 935 | 1,010 | 919 | 972 | 168,900 |
| 2024/02/13 | 950 | 965 | 926 | 965 | 136,100 |
| 2024/02/09 | 894 | 899 | 880 | 895 | 33,300 |
| 2024/02/08 | 895 | 895 | 867 | 879 | 22,400 |
| 2024/02/07 | 913 | 914 | 880 | 886 | 35,900 |
| 2024/02/06 | 894 | 905 | 884 | 903 | 48,700 |
| 2024/02/05 | 874 | 880 | 855 | 868 | 25,600 |
| 2024/02/02 | 883 | 883 | 868 | 869 | 7,500 |
| 2024/02/01 | 883 | 888 | 860 | 870 | 16,900 |
| 2024/01/31 | 897 | 898 | 877 | 885 | 22,100 |
| 2024/01/30 | 870 | 896 | 869 | 893 | 23,400 |
| 2024/01/29 | 855 | 869 | 855 | 864 | 9,100 |
| 2024/01/26 | 874 | 878 | 850 | 855 | 27,100 |
| 2024/01/25 | 861 | 868 | 847 | 865 | 11,800 |
| 2024/01/24 | 844 | 860 | 840 | 849 | 17,100 |
| 2024/01/23 | 869 | 869 | 833 | 836 | 56,800 |
| 2024/01/22 | 830 | 933 | 830 | 861 | 435,800 |
| 2024/01/19 | 819 | 838 | 819 | 822 | 12,300 |
| 2024/01/18 | 820 | 825 | 813 | 821 | 13,600 |
| 2024/01/17 | 838 | 842 | 818 | 829 | 11,500 |
| 2024/01/16 | 837 | 862 | 824 | 827 | 24,400 |
| 2024/01/15 | 822 | 838 | 815 | 832 | 12,200 |
| 2024/01/12 | 818 | 820 | 801 | 810 | 17,500 |
| 2024/01/11 | 842 | 842 | 811 | 818 | 24,000 |
| 2024/01/10 | 835 | 845 | 825 | 841 | 11,900 |
| 2024/01/09 | 829 | 845 | 827 | 834 | 9,200 |
| 2024/01/05 | 864 | 864 | 815 | 826 | 26,800 |
| 2024/01/04 | 846 | 856 | 832 | 856 | 15,900 |