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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,200 | 1,288 | 1,181 | 1,226 | 39,900 |
| 2025/04/04 | 1,359 | 1,385 | 1,263 | 1,300 | 62,900 |
| 2025/04/03 | 1,390 | 1,435 | 1,355 | 1,404 | 27,500 |
| 2025/04/02 | 1,473 | 1,473 | 1,430 | 1,450 | 9,700 |
| 2025/04/01 | 1,514 | 1,514 | 1,452 | 1,456 | 7,200 |
| 2025/03/31 | 1,458 | 1,509 | 1,424 | 1,493 | 18,300 |
| 2025/03/28 | 1,456 | 1,503 | 1,456 | 1,458 | 9,500 |
| 2025/03/27 | 1,535 | 1,575 | 1,464 | 1,491 | 25,000 |
| 2025/03/26 | 1,585 | 1,586 | 1,514 | 1,557 | 6,600 |
| 2025/03/25 | 1,594 | 1,620 | 1,585 | 1,598 | 7,500 |
| 2025/03/24 | 1,568 | 1,647 | 1,568 | 1,600 | 17,000 |
| 2025/03/21 | 1,545 | 1,562 | 1,531 | 1,554 | 5,200 |
| 2025/03/19 | 1,575 | 1,591 | 1,541 | 1,541 | 7,300 |
| 2025/03/18 | 1,578 | 1,592 | 1,565 | 1,570 | 8,200 |
| 2025/03/17 | 1,552 | 1,590 | 1,550 | 1,557 | 14,300 |
| 2025/03/14 | 1,531 | 1,545 | 1,512 | 1,512 | 8,600 |
| 2025/03/13 | 1,525 | 1,562 | 1,525 | 1,531 | 14,500 |
| 2025/03/12 | 1,460 | 1,534 | 1,460 | 1,524 | 19,000 |
| 2025/03/11 | 1,490 | 1,490 | 1,421 | 1,450 | 19,200 |
| 2025/03/10 | 1,432 | 1,521 | 1,411 | 1,519 | 22,700 |
| 2025/03/07 | 1,457 | 1,457 | 1,420 | 1,432 | 20,100 |
| 2025/03/06 | 1,461 | 1,487 | 1,445 | 1,487 | 10,000 |
| 2025/03/05 | 1,429 | 1,468 | 1,425 | 1,444 | 10,300 |
| 2025/03/04 | 1,489 | 1,490 | 1,410 | 1,437 | 28,800 |
| 2025/03/03 | 1,421 | 1,480 | 1,419 | 1,459 | 23,100 |
| 2025/02/28 | 1,371 | 1,431 | 1,371 | 1,395 | 17,400 |
| 2025/02/27 | 1,416 | 1,416 | 1,374 | 1,389 | 25,200 |
| 2025/02/26 | 1,462 | 1,473 | 1,417 | 1,422 | 40,900 |
| 2025/02/25 | 1,535 | 1,542 | 1,460 | 1,467 | 40,000 |
| 2025/02/21 | 1,558 | 1,588 | 1,540 | 1,554 | 15,500 |
| 2025/02/20 | 1,650 | 1,658 | 1,510 | 1,528 | 50,300 |
| 2025/02/19 | 1,639 | 1,684 | 1,639 | 1,650 | 9,400 |
| 2025/02/18 | 1,679 | 1,692 | 1,590 | 1,639 | 28,600 |
| 2025/02/17 | 1,717 | 1,888 | 1,694 | 1,710 | 55,000 |
| 2025/02/14 | 1,620 | 1,726 | 1,550 | 1,717 | 140,100 |
| 2025/02/13 | 1,480 | 1,552 | 1,414 | 1,445 | 92,400 |
| 2025/02/12 | 1,432 | 1,480 | 1,424 | 1,480 | 12,700 |
| 2025/02/10 | 1,424 | 1,443 | 1,374 | 1,404 | 25,500 |
| 2025/02/07 | 1,444 | 1,445 | 1,415 | 1,415 | 7,900 |
| 2025/02/06 | 1,434 | 1,448 | 1,417 | 1,444 | 3,800 |
| 2025/02/05 | 1,455 | 1,462 | 1,418 | 1,434 | 17,000 |
| 2025/02/04 | 1,474 | 1,478 | 1,450 | 1,462 | 8,300 |
| 2025/02/03 | 1,432 | 1,474 | 1,432 | 1,455 | 7,400 |
| 2025/01/31 | 1,432 | 1,470 | 1,432 | 1,447 | 10,000 |
| 2025/01/30 | 1,464 | 1,478 | 1,427 | 1,440 | 11,300 |
| 2025/01/29 | 1,389 | 1,475 | 1,389 | 1,464 | 19,900 |
| 2025/01/28 | 1,419 | 1,419 | 1,381 | 1,387 | 5,600 |
| 2025/01/27 | 1,344 | 1,420 | 1,344 | 1,389 | 22,600 |
| 2025/01/24 | 1,301 | 1,350 | 1,261 | 1,320 | 29,100 |
| 2025/01/23 | 1,400 | 1,400 | 1,322 | 1,322 | 11,400 |
| 2025/01/22 | 1,431 | 1,431 | 1,355 | 1,400 | 12,500 |
| 2025/01/21 | 1,416 | 1,435 | 1,411 | 1,431 | 4,700 |
| 2025/01/20 | 1,425 | 1,446 | 1,410 | 1,416 | 9,600 |
| 2025/01/17 | 1,457 | 1,457 | 1,398 | 1,426 | 15,600 |
| 2025/01/16 | 1,417 | 1,459 | 1,402 | 1,440 | 21,800 |
| 2025/01/15 | 1,417 | 1,428 | 1,391 | 1,407 | 7,400 |
| 2025/01/14 | 1,476 | 1,476 | 1,394 | 1,428 | 29,200 |
| 2025/01/10 | 1,480 | 1,500 | 1,471 | 1,484 | 4,200 |
| 2025/01/09 | 1,468 | 1,495 | 1,463 | 1,470 | 17,600 |
| 2025/01/08 | 1,492 | 1,511 | 1,454 | 1,456 | 35,700 |
| 2025/01/07 | 1,451 | 1,465 | 1,435 | 1,446 | 11,700 |
| 2025/01/06 | 1,425 | 1,460 | 1,419 | 1,437 | 20,200 |