リアルゲイト(5532)の株価時系列情報
リアルゲイト(5532)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 |
|---|---|---|---|---|---|
| 2026/07/30 | 3,350 | 3,420 | 3,250 | 3,325 | 30,100 |
| 2026/07/29 | 3,450 | 3,475 | 3,145 | 3,230 | 57,200 |
| 2026/07/28 | 3,600 | 3,600 | 3,460 | 3,575 | 34,900 |
| 2026/07/27 | 3,525 | 3,580 | 3,480 | 3,575 | 10,500 |
| 2026/07/24 | 3,525 | 3,525 | 3,435 | 3,490 | 15,000 |
| 2026/07/23 | 3,610 | 3,610 | 3,525 | 3,525 | 9,700 |
| 2026/07/22 | 3,630 | 3,640 | 3,520 | 3,575 | 28,600 |
| 2026/07/21 | 3,660 | 3,660 | 3,490 | 3,595 | 32,500 |
| 2026/07/17 | 3,635 | 3,650 | 3,450 | 3,595 | 72,200 |
| 2026/07/16 | 3,605 | 3,635 | 3,560 | 3,615 | 12,700 |
| 2026/07/15 | 3,620 | 3,640 | 3,580 | 3,640 | 9,500 |
| 2026/07/14 | 3,520 | 3,665 | 3,455 | 3,590 | 17,400 |
| 2026/07/13 | 3,590 | 3,615 | 3,500 | 3,590 | 20,000 |
| 2026/07/10 | 3,530 | 3,645 | 3,430 | 3,590 | 44,300 |
| 2026/07/09 | 3,570 | 3,615 | 3,530 | 3,575 | 21,200 |
| 2026/07/08 | 3,590 | 3,725 | 3,405 | 3,640 | 29,700 |
| 2026/07/07 | 3,640 | 3,750 | 3,595 | 3,620 | 21,300 |
| 2026/07/06 | 3,695 | 3,735 | 3,595 | 3,645 | 26,300 |
| 2026/07/03 | 3,585 | 3,725 | 3,530 | 3,625 | 50,200 |
| 2026/07/02 | 3,580 | 3,580 | 3,460 | 3,515 | 20,500 |
| 2026/07/01 | 3,515 | 3,575 | 3,295 | 3,515 | 36,100 |
| 2026/06/30 | 3,420 | 3,680 | 3,350 | 3,515 | 55,900 |
| 2026/06/29 | 3,390 | 3,390 | 3,190 | 3,375 | 24,000 |
| 2026/06/26 | 3,410 | 3,410 | 3,150 | 3,180 | 22,000 |
| 2026/06/25 | 3,260 | 3,365 | 3,250 | 3,365 | 22,100 |
| 2026/06/24 | 3,115 | 3,250 | 3,115 | 3,215 | 35,300 |
| 2026/06/23 | 3,050 | 3,175 | 3,025 | 3,100 | 30,200 |
| 2026/06/22 | 3,085 | 3,210 | 2,991 | 3,010 | 32,400 |
| 2026/06/19 | 3,240 | 3,240 | 3,085 | 3,085 | 25,800 |
| 2026/06/18 | 3,265 | 3,265 | 3,170 | 3,240 | 21,800 |
| 2026/06/17 | 3,090 | 3,300 | 3,090 | 3,265 | 24,700 |
| 2026/06/16 | 3,150 | 3,170 | 3,085 | 3,125 | 16,600 |
| 2026/06/15 | 3,320 | 3,320 | 2,971 | 3,080 | 89,200 |
| 2026/06/12 | 3,385 | 3,385 | 3,170 | 3,170 | 29,800 |
| 2026/06/11 | 3,425 | 3,460 | 3,285 | 3,320 | 27,500 |
| 2026/06/10 | 3,385 | 3,465 | 3,330 | 3,420 | 19,900 |
| 2026/06/09 | 3,390 | 3,440 | 3,365 | 3,390 | 34,100 |
| 2026/06/08 | 3,280 | 3,365 | 3,150 | 3,340 | 63,400 |
| 2026/06/05 | 3,380 | 3,445 | 3,370 | 3,370 | 21,500 |
| 2026/06/04 | 3,500 | 3,510 | 3,380 | 3,390 | 41,200 |
| 2026/06/03 | 3,630 | 3,695 | 3,510 | 3,510 | 63,200 |
| 2026/06/02 | 3,765 | 3,810 | 3,625 | 3,695 | 87,000 |
| 2026/06/01 | 3,790 | 3,990 | 3,750 | 3,765 | 100,400 |
| 2026/05/29 | 4,035 | 4,080 | 3,990 | 4,000 | 42,700 |
| 2026/05/28 | 4,005 | 4,055 | 3,960 | 4,040 | 35,000 |
| 2026/05/27 | 3,970 | 4,010 | 3,735 | 4,005 | 63,100 |
| 2026/05/26 | 3,905 | 4,000 | 3,820 | 3,990 | 59,100 |
| 2026/05/25 | 3,770 | 3,980 | 3,625 | 3,850 | 67,000 |
| 2026/05/22 | 3,550 | 3,775 | 3,535 | 3,765 | 49,800 |
| 2026/05/21 | 3,545 | 3,555 | 3,500 | 3,505 | 19,400 |
| 2026/05/20 | 3,550 | 3,555 | 3,495 | 3,500 | 23,200 |
| 2026/05/19 | 3,565 | 3,605 | 3,495 | 3,500 | 27,400 |
| 2026/05/18 | 3,475 | 3,595 | 3,430 | 3,530 | 77,200 |
| 2026/05/15 | 3,455 | 3,525 | 3,315 | 3,475 | 69,100 |
| 2026/05/14 | 3,625 | 3,640 | 3,370 | 3,500 | 61,100 |
| 2026/05/13 | 3,770 | 3,775 | 3,610 | 3,690 | 22,400 |
| 2026/05/12 | 3,685 | 3,750 | 3,605 | 3,725 | 36,000 |
| 2026/05/11 | 3,845 | 3,845 | 3,590 | 3,685 | 56,700 |
| 2026/05/08 | 3,760 | 3,955 | 3,740 | 3,790 | 69,200 |
| 2026/05/07 | 3,625 | 3,895 | 3,625 | 3,820 | 105,900 |
| 2026/05/01 | 3,615 | 3,625 | 3,505 | 3,545 | 70,800 |
| 2026/04/30 | 3,495 | 3,690 | 3,450 | 3,550 | 92,600 |
| 2026/04/28 | 3,625 | 3,685 | 3,460 | 3,635 | 137,100 |
| 2026/04/27 | 3,590 | 3,695 | 3,500 | 3,625 | 90,600 |
| 2026/04/24 | 3,610 | 3,675 | 3,515 | 3,600 | 76,500 |
| 2026/04/23 | 3,640 | 3,830 | 3,640 | 3,680 | 82,800 |
| 2026/04/22 | 4,025 | 4,060 | 3,600 | 3,640 | 160,600 |
| 2026/04/21 | 4,290 | 4,315 | 3,910 | 3,920 | 99,200 |
| 2026/04/20 | 3,985 | 4,390 | 3,985 | 4,270 | 165,900 |
| 2026/04/17 | 3,800 | 4,055 | 3,800 | 3,915 | 119,100 |
| 2026/04/16 | 3,770 | 3,895 | 3,685 | 3,725 | 69,200 |
| 2026/04/15 | 3,825 | 4,050 | 3,705 | 3,730 | 123,100 |
| 2026/04/14 | 3,900 | 3,955 | 3,710 | 3,850 | 139,800 |
| 2026/04/13 | 3,460 | 4,150 | 3,430 | 3,890 | 361,100 |
| 2026/04/10 | 3,280 | 3,575 | 3,265 | 3,450 | 206,700 |
| 2026/04/09 | 3,350 | 3,350 | 3,220 | 3,270 | 69,100 |
| 2026/04/08 | 3,180 | 3,300 | 3,105 | 3,300 | 76,700 |
| 2026/04/07 | 3,000 | 3,145 | 3,000 | 3,070 | 53,900 |
| 2026/04/06 | 2,984 | 3,140 | 2,951 | 3,000 | 58,600 |
| 2026/04/03 | 2,940 | 3,050 | 2,861 | 2,884 | 37,400 |
| 2026/03/27 | 2,827 | 2,889 | 2,809 | 2,823 | 21,500 |
| 2026/03/26 | 2,919 | 2,919 | 2,777 | 2,827 | 18,200 |
| 2026/03/25 | 2,990 | 2,990 | 2,861 | 2,861 | 39,500 |
| 2026/03/24 | 2,833 | 2,900 | 2,785 | 2,847 | 38,800 |
| 2026/03/23 | 2,793 | 2,799 | 2,680 | 2,733 | 68,900 |
| 2026/03/19 | 2,936 | 3,000 | 2,936 | 2,943 | 29,300 |
| 2026/03/18 | 2,940 | 2,995 | 2,914 | 2,986 | 18,800 |
| 2026/03/17 | 2,906 | 2,991 | 2,888 | 2,891 | 32,100 |
| 2026/03/16 | 2,994 | 3,010 | 2,886 | 2,900 | 45,400 |
| 2026/03/13 | 2,962 | 3,040 | 2,951 | 3,010 | 24,400 |
| 2026/03/12 | 3,050 | 3,115 | 3,000 | 3,020 | 39,300 |
| 2026/03/11 | 3,150 | 3,195 | 3,105 | 3,110 | 30,400 |
| 2026/03/10 | 3,050 | 3,145 | 3,025 | 3,110 | 56,900 |
| 2026/03/09 | 2,950 | 3,005 | 2,866 | 2,997 | 83,800 |
| 2026/03/06 | 3,120 | 3,225 | 3,080 | 3,100 | 33,600 |
| 2026/03/05 | 3,090 | 3,245 | 3,090 | 3,175 | 108,800 |
| 2026/03/04 | 3,000 | 3,065 | 2,822 | 2,996 | 154,500 |
| 2026/03/03 | 3,180 | 3,220 | 3,120 | 3,135 | 59,400 |
| 2026/03/02 | 3,205 | 3,315 | 3,175 | 3,235 | 55,800 |
| 2026/02/27 | 3,180 | 3,300 | 3,105 | 3,300 | 64,200 |
| 2026/02/26 | 3,220 | 3,295 | 3,180 | 3,180 | 47,100 |
| 2026/02/25 | 3,060 | 3,230 | 3,060 | 3,220 | 60,900 |
| 2026/02/24 | 3,160 | 3,170 | 3,045 | 3,080 | 63,600 |
| 2026/02/20 | 3,235 | 3,260 | 3,140 | 3,180 | 59,200 |
| 2026/02/19 | 3,220 | 3,300 | 3,120 | 3,175 | 101,300 |
| 2026/02/18 | 3,080 | 3,155 | 3,025 | 3,120 | 84,800 |
| 2026/02/17 | 3,050 | 3,085 | 3,005 | 3,045 | 56,600 |
| 2026/02/16 | 2,979 | 3,095 | 2,951 | 3,045 | 102,400 |
| 2026/02/13 | 3,040 | 3,050 | 2,889 | 2,902 | 94,100 |
| 2026/02/12 | 2,965 | 3,090 | 2,965 | 3,090 | 113,900 |
| 2026/02/10 | 2,860 | 2,985 | 2,848 | 2,942 | 79,700 |
| 2026/02/09 | 2,820 | 2,881 | 2,753 | 2,857 | 103,600 |
| 2026/02/06 | 2,716 | 2,749 | 2,650 | 2,742 | 56,600 |
| 2026/02/05 | 2,765 | 2,779 | 2,712 | 2,735 | 39,800 |
| 2026/02/04 | 2,830 | 2,839 | 2,711 | 2,773 | 60,500 |
| 2026/02/03 | 2,788 | 2,805 | 2,689 | 2,780 | 168,500 |
| 2026/02/02 | 2,611 | 2,738 | 2,600 | 2,638 | 126,400 |
| 2026/01/30 | 2,656 | 2,656 | 2,541 | 2,561 | 57,900 |
| 2026/01/29 | 2,550 | 2,671 | 2,510 | 2,630 | 153,500 |
| 2026/01/28 | 2,576 | 2,616 | 2,464 | 2,508 | 291,400 |
| 2026/01/27 | 2,701 | 2,730 | 2,626 | 2,726 | 185,500 |
| 2026/01/26 | 2,672 | 2,752 | 2,660 | 2,675 | 85,000 |
| 2026/01/23 | 2,629 | 2,727 | 2,611 | 2,702 | 121,200 |
| 2026/01/22 | 2,510 | 2,597 | 2,490 | 2,588 | 53,100 |
| 2026/01/21 | 2,518 | 2,532 | 2,458 | 2,506 | 131,800 |
| 2026/01/20 | 2,669 | 2,670 | 2,551 | 2,602 | 92,700 |
| 2026/01/19 | 2,570 | 2,700 | 2,570 | 2,678 | 128,700 |
| 2026/01/16 | 2,585 | 2,623 | 2,400 | 2,520 | 248,500 |
| 2026/01/15 | 2,442 | 2,661 | 2,428 | 2,569 | 184,500 |
| 2026/01/14 | 2,435 | 2,436 | 2,380 | 2,400 | 25,500 |
| 2026/01/13 | 2,492 | 2,492 | 2,407 | 2,430 | 49,400 |
| 2026/01/09 | 2,499 | 2,499 | 2,429 | 2,450 | 29,900 |
| 2026/01/08 | 2,500 | 2,500 | 2,448 | 2,465 | 23,200 |
| 2026/01/07 | 2,387 | 2,470 | 2,352 | 2,470 | 47,500 |
| 2026/01/06 | 2,317 | 2,379 | 2,301 | 2,353 | 60,300 |
| 2026/01/05 | 2,360 | 2,360 | 2,262 | 2,294 | 69,300 |
| 2025/12/30 | 2,379 | 2,387 | 2,328 | 2,340 | 47,400 |
| 2025/12/29 | 2,310 | 2,386 | 2,290 | 2,372 | 43,900 |
| 2025/12/26 | 2,262 | 2,324 | 2,262 | 2,300 | 36,900 |
| 2025/12/25 | 2,230 | 2,302 | 2,191 | 2,299 | 51,600 |
| 2025/12/24 | 2,296 | 2,296 | 2,237 | 2,248 | 66,700 |
| 2025/12/23 | 2,253 | 2,300 | 2,253 | 2,296 | 51,400 |
| 2025/12/22 | 2,240 | 2,260 | 2,185 | 2,260 | 81,100 |
| 2025/12/19 | 2,208 | 2,290 | 2,208 | 2,240 | 26,100 |
| 2025/12/18 | 2,230 | 2,244 | 2,176 | 2,189 | 63,600 |
| 2025/12/17 | 2,194 | 2,269 | 2,170 | 2,256 | 68,300 |
| 2025/12/16 | 2,316 | 2,316 | 2,180 | 2,208 | 69,000 |
| 2025/12/15 | 2,288 | 2,309 | 2,200 | 2,291 | 101,600 |
| 2025/12/12 | 2,191 | 2,395 | 2,190 | 2,320 | 128,400 |
| 2025/12/11 | 2,168 | 2,198 | 2,135 | 2,175 | 79,500 |
| 2025/12/10 | 2,254 | 2,258 | 2,188 | 2,198 | 108,500 |
| 2025/12/09 | 2,313 | 2,338 | 2,254 | 2,254 | 47,000 |
| 2025/12/08 | 2,291 | 2,342 | 2,290 | 2,324 | 46,600 |
| 2025/12/05 | 2,321 | 2,346 | 2,288 | 2,297 | 75,000 |
| 2025/12/04 | 2,380 | 2,405 | 2,304 | 2,319 | 93,500 |
| 2025/12/03 | 2,500 | 2,521 | 2,360 | 2,395 | 95,500 |
| 2025/12/02 | 2,611 | 2,612 | 2,522 | 2,532 | 75,100 |
| 2025/12/01 | 2,664 | 2,664 | 2,574 | 2,608 | 27,200 |
| 2025/11/28 | 2,650 | 2,686 | 2,613 | 2,647 | 27,800 |
| 2025/11/27 | 2,740 | 2,740 | 2,610 | 2,642 | 35,600 |
| 2025/11/26 | 2,644 | 2,744 | 2,603 | 2,719 | 55,000 |
| 2025/11/25 | 2,681 | 2,681 | 2,590 | 2,594 | 41,100 |
| 2025/11/21 | 2,635 | 2,689 | 2,616 | 2,671 | 18,600 |
| 2025/11/20 | 2,673 | 2,704 | 2,662 | 2,667 | 31,000 |
| 2025/11/19 | 2,609 | 2,681 | 2,582 | 2,657 | 35,900 |
| 2025/11/18 | 2,713 | 2,729 | 2,608 | 2,608 | 76,800 |
| 2025/11/17 | 2,804 | 2,827 | 2,674 | 2,745 | 66,400 |
| 2025/11/14 | 2,804 | 2,869 | 2,776 | 2,804 | 36,600 |
| 2025/11/13 | 2,869 | 2,869 | 2,804 | 2,804 | 29,300 |
| 2025/11/12 | 2,722 | 2,900 | 2,700 | 2,869 | 99,700 |
| 2025/11/11 | 2,670 | 2,736 | 2,624 | 2,722 | 52,200 |
| 2025/11/10 | 2,600 | 2,665 | 2,583 | 2,664 | 55,300 |
| 2025/11/07 | 2,552 | 2,608 | 2,551 | 2,581 | 43,800 |
| 2025/11/06 | 2,635 | 2,658 | 2,568 | 2,612 | 59,900 |
| 2025/11/05 | 2,562 | 2,624 | 2,514 | 2,624 | 113,800 |
| 2025/11/04 | 2,805 | 2,805 | 2,564 | 2,592 | 232,900 |
| 2025/10/31 | 2,804 | 2,862 | 2,750 | 2,855 | 122,000 |
| 2025/10/30 | 2,964 | 2,987 | 2,808 | 2,839 | 192,300 |
| 2025/10/29 | 3,360 | 3,450 | 2,900 | 2,944 | 620,600 |
| 2025/10/28 | 3,150 | 3,450 | 3,060 | 3,330 | 361,900 |
| 2025/10/27 | 3,100 | 3,260 | 3,060 | 3,150 | 160,200 |
| 2025/10/24 | 3,045 | 3,060 | 2,952 | 3,030 | 60,100 |
| 2025/10/23 | 2,980 | 3,025 | 2,932 | 2,970 | 45,300 |
| 2025/10/22 | 2,974 | 3,020 | 2,920 | 2,987 | 50,500 |
| 2025/10/21 | 2,945 | 3,015 | 2,900 | 2,957 | 38,400 |
| 2025/10/20 | 2,911 | 2,945 | 2,874 | 2,945 | 41,300 |
| 2025/10/17 | 2,902 | 2,902 | 2,801 | 2,811 | 50,800 |
| 2025/10/16 | 2,880 | 2,922 | 2,856 | 2,922 | 25,500 |
| 2025/10/15 | 2,850 | 2,929 | 2,850 | 2,880 | 23,000 |
| 2025/10/14 | 2,788 | 2,926 | 2,778 | 2,860 | 60,600 |
| 2025/10/10 | 2,920 | 2,950 | 2,822 | 2,835 | 83,000 |
| 2025/10/09 | 2,999 | 3,010 | 2,930 | 2,942 | 58,600 |
| 2025/10/08 | 2,994 | 3,025 | 2,951 | 2,960 | 33,000 |
| 2025/10/07 | 2,960 | 3,050 | 2,891 | 2,995 | 65,100 |
| 2025/10/06 | 3,050 | 3,115 | 2,950 | 2,956 | 71,700 |
| 2025/10/03 | 2,852 | 3,015 | 2,852 | 2,998 | 49,100 |
| 2025/10/02 | 2,920 | 2,976 | 2,860 | 2,870 | 53,700 |
| 2025/10/01 | 3,040 | 3,040 | 2,912 | 2,920 | 160,900 |
| 2025/09/30 | 3,070 | 3,105 | 2,963 | 3,075 | 63,000 |
| 2025/09/29 | 3,245 | 3,245 | 3,070 | 3,095 | 54,000 |